Skip to content

Instantly share code, notes, and snippets.

@AMEYCHAVAN

AMEYCHAVAN/sample.json

Created January 9, 2017 09:03
Show Gist options
  • Save AMEYCHAVAN/8edf35636d90e06f4995692968479c30 to your computer and use it in GitHub Desktop.
Save AMEYCHAVAN/8edf35636d90e06f4995692968479c30 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
sample.json
[
{
"Date": "30-Dec-16",
"Open": 782.75,
"High": 782.78,
"Low": 770.41,
"Close": 771.82,
"Volume": "1769950"
},
{
"Date": "29-Dec-16",
"Open": 783.33,
"High": 785.93,
"Low": 778.92,
"Close": 782.79,
"Volume": "744272"
},
{
"Date": "28-Dec-16",
"Open": 793.7,
"High": 794.23,
"Low": 783.2,
"Close": 785.05,
"Volume": "1153824"
},
{
"Date": "27-Dec-16",
"Open": 790.68,
"High": 797.86,
"Low": 787.66,
"Close": 791.55,
"Volume": "789321"
},
{
"Date": "23-Dec-16",
"Open": 790.9,
"High": 792.74,
"Low": 787.28,
"Close": 789.91,
"Volume": "623944"
},
{
"Date": "22-Dec-16",
"Open": 792.36,
"High": 793.32,
"Low": 788.58,
"Close": 791.26,
"Volume": "972169"
},
{
"Date": "21-Dec-16",
"Open": 795.84,
"High": 796.68,
"Low": 787.1,
"Close": 794.56,
"Volume": "1211346"
},
{
"Date": "20-Dec-16",
"Open": 796.76,
"High": 798.65,
"Low": 793.27,
"Close": 796.42,
"Volume": "951014"
},
{
"Date": "19-Dec-16",
"Open": 790.22,
"High": 797.66,
"Low": 786.27,
"Close": 794.2,
"Volume": "1232087"
},
{
"Date": "16-Dec-16",
"Open": 800.4,
"High": 800.86,
"Low": 790.29,
"Close": 790.8,
"Volume": "2443796"
},
{
"Date": "15-Dec-16",
"Open": 797.34,
"High": 803,
"Low": 792.92,
"Close": 797.85,
"Volume": "1626499"
},
{
"Date": "14-Dec-16",
"Open": 797.4,
"High": 804,
"Low": 794.01,
"Close": 797.07,
"Volume": "1704150"
},
{
"Date": "13-Dec-16",
"Open": 793.9,
"High": 804.38,
"Low": 793.34,
"Close": 796.1,
"Volume": "2145209"
},
{
"Date": "12-Dec-16",
"Open": 785.04,
"High": 791.25,
"Low": 784.36,
"Close": 789.27,
"Volume": "2104117"
},
{
"Date": "9-Dec-16",
"Open": 780,
"High": 789.43,
"Low": 779.02,
"Close": 789.29,
"Volume": "1821914"
},
{
"Date": "8-Dec-16",
"Open": 772.48,
"High": 778.18,
"Low": 767.23,
"Close": 776.42,
"Volume": "1488059"
},
{
"Date": "7-Dec-16",
"Open": 761,
"High": 771.36,
"Low": 755.8,
"Close": 771.19,
"Volume": "1760966"
},
{
"Date": "6-Dec-16",
"Open": 764.73,
"High": 768.83,
"Low": 757.34,
"Close": 759.11,
"Volume": "1690689"
},
{
"Date": "5-Dec-16",
"Open": 757.71,
"High": 763.9,
"Low": 752.9,
"Close": 762.52,
"Volume": "1394223"
},
{
"Date": "2-Dec-16",
"Open": 744.59,
"High": 754,
"Low": 743.1,
"Close": 750.5,
"Volume": "1452484"
},
{
"Date": "1-Dec-16",
"Open": 757.44,
"High": 759.85,
"Low": 737.02,
"Close": 747.92,
"Volume": "3017947"
},
{
"Date": "30-Nov-16",
"Open": 770.07,
"High": 772.99,
"Low": 754.83,
"Close": 758.04,
"Volume": "2392890"
},
{
"Date": "29-Nov-16",
"Open": 771.53,
"High": 778.5,
"Low": 768.24,
"Close": 770.84,
"Volume": "1616618"
},
{
"Date": "28-Nov-16",
"Open": 760,
"High": 779.53,
"Low": 759.8,
"Close": 768.24,
"Volume": "2188151"
},
{
"Date": "25-Nov-16",
"Open": 764.26,
"High": 765,
"Low": 760.52,
"Close": 761.68,
"Volume": "587421"
},
{
"Date": "23-Nov-16",
"Open": 767.73,
"High": 768.28,
"Low": 755.25,
"Close": 760.99,
"Volume": "1478417"
},
{
"Date": "22-Nov-16",
"Open": 772.63,
"High": 776.96,
"Low": 767,
"Close": 768.27,
"Volume": "1593108"
},
{
"Date": "21-Nov-16",
"Open": 762.61,
"High": 769.7,
"Low": 760.6,
"Close": 769.2,
"Volume": "1330639"
},
{
"Date": "18-Nov-16",
"Open": 771.37,
"High": 775,
"Low": 760,
"Close": 760.54,
"Volume": "1547145"
},
{
"Date": "17-Nov-16",
"Open": 766.92,
"High": 772.7,
"Low": 764.23,
"Close": 771.23,
"Volume": "1286961"
},
{
"Date": "16-Nov-16",
"Open": 755.2,
"High": 766.36,
"Low": 750.51,
"Close": 764.48,
"Volume": "1472594"
},
{
"Date": "15-Nov-16",
"Open": 746.97,
"High": 764.42,
"Low": 746.97,
"Close": 758.49,
"Volume": "2384001"
},
{
"Date": "14-Nov-16",
"Open": 755.6,
"High": 757.85,
"Low": 727.54,
"Close": 736.08,
"Volume": "3654385"
},
{
"Date": "11-Nov-16",
"Open": 756.54,
"High": 760.78,
"Low": 750.38,
"Close": 754.02,
"Volume": "2431815"
},
{
"Date": "10-Nov-16",
"Open": 791.17,
"High": 791.17,
"Low": 752.18,
"Close": 762.56,
"Volume": "4745183"
},
{
"Date": "9-Nov-16",
"Open": 779.94,
"High": 791.23,
"Low": 771.67,
"Close": 785.31,
"Volume": "2607121"
},
{
"Date": "8-Nov-16",
"Open": 783.4,
"High": 795.63,
"Low": 780.19,
"Close": 790.51,
"Volume": "1366873"
},
{
"Date": "7-Nov-16",
"Open": 774.5,
"High": 785.19,
"Low": 772.55,
"Close": 782.52,
"Volume": "1585070"
},
{
"Date": "4-Nov-16",
"Open": 750.66,
"High": 770.36,
"Low": 750.56,
"Close": 762.02,
"Volume": "2134812"
},
{
"Date": "3-Nov-16",
"Open": 767.25,
"High": 769.95,
"Low": 759.03,
"Close": 762.13,
"Volume": "1943175"
},
{
"Date": "2-Nov-16",
"Open": 778.2,
"High": 781.65,
"Low": 763.45,
"Close": 768.7,
"Volume": "1918414"
},
{
"Date": "1-Nov-16",
"Open": 782.89,
"High": 789.49,
"Low": 775.54,
"Close": 783.61,
"Volume": "2406356"
},
{
"Date": "31-Oct-16",
"Open": 795.47,
"High": 796.86,
"Low": 784,
"Close": 784.54,
"Volume": "2427284"
},
{
"Date": "28-Oct-16",
"Open": 808.35,
"High": 815.49,
"Low": 793.59,
"Close": 795.37,
"Volume": "4269902"
},
{
"Date": "27-Oct-16",
"Open": 801,
"High": 803.49,
"Low": 791.5,
"Close": 795.35,
"Volume": "2749221"
},
{
"Date": "26-Oct-16",
"Open": 806.34,
"High": 806.98,
"Low": 796.32,
"Close": 799.07,
"Volume": "1647733"
},
{
"Date": "25-Oct-16",
"Open": 816.68,
"High": 816.68,
"Low": 805.14,
"Close": 807.67,
"Volume": "1576404"
},
{
"Date": "24-Oct-16",
"Open": 804.9,
"High": 815.18,
"Low": 804.82,
"Close": 813.11,
"Volume": "1697514"
},
{
"Date": "21-Oct-16",
"Open": 795,
"High": 799.5,
"Low": 794,
"Close": 799.37,
"Volume": "1266181"
},
{
"Date": "20-Oct-16",
"Open": 803.3,
"High": 803.97,
"Low": 796.03,
"Close": 796.97,
"Volume": "1757528"
},
{
"Date": "19-Oct-16",
"Open": 798.86,
"High": 804.63,
"Low": 797.64,
"Close": 801.56,
"Volume": "1766798"
},
{
"Date": "18-Oct-16",
"Open": 787.85,
"High": 801.61,
"Low": 785.56,
"Close": 795.26,
"Volume": "2056903"
},
{
"Date": "17-Oct-16",
"Open": 779.8,
"High": 785.85,
"Low": 777.5,
"Close": 779.96,
"Volume": "1092973"
},
{
"Date": "14-Oct-16",
"Open": 781.65,
"High": 783.95,
"Low": 776,
"Close": 778.53,
"Volume": "852487"
},
{
"Date": "13-Oct-16",
"Open": 781.22,
"High": 781.22,
"Low": 773,
"Close": 778.19,
"Volume": "1365277"
},
{
"Date": "12-Oct-16",
"Open": 783.76,
"High": 788.13,
"Low": 782.06,
"Close": 786.14,
"Volume": "937435"
},
{
"Date": "11-Oct-16",
"Open": 786.66,
"High": 792.28,
"Low": 780.58,
"Close": 783.07,
"Volume": "1372461"
},
{
"Date": "10-Oct-16",
"Open": 777.71,
"High": 789.38,
"Low": 775.87,
"Close": 785.94,
"Volume": "1174923"
},
{
"Date": "7-Oct-16",
"Open": 779.66,
"High": 779.66,
"Low": 770.75,
"Close": 775.08,
"Volume": "933158"
},
{
"Date": "6-Oct-16",
"Open": 779,
"High": 780.48,
"Low": 775.54,
"Close": 776.86,
"Volume": "1070692"
},
{
"Date": "5-Oct-16",
"Open": 779.31,
"High": 782.07,
"Low": 775.65,
"Close": 776.47,
"Volume": "1461151"
},
{
"Date": "4-Oct-16",
"Open": 776.03,
"High": 778.71,
"Low": 772.89,
"Close": 776.43,
"Volume": "1201350"
},
{
"Date": "3-Oct-16",
"Open": 774.25,
"High": 776.06,
"Low": 769.5,
"Close": 772.56,
"Volume": "1278821"
},
{
"Date": "30-Sep-16",
"Open": 776.33,
"High": 780.94,
"Low": 774.09,
"Close": 777.29,
"Volume": "1585333"
},
{
"Date": "29-Sep-16",
"Open": 781.44,
"High": 785.8,
"Low": 774.23,
"Close": 775.01,
"Volume": "1314746"
},
{
"Date": "28-Sep-16",
"Open": 777.85,
"High": 781.81,
"Low": 774.97,
"Close": 781.56,
"Volume": "1109834"
},
{
"Date": "27-Sep-16",
"Open": 775.5,
"High": 785.99,
"Low": 774.31,
"Close": 783.01,
"Volume": "1153247"
},
{
"Date": "26-Sep-16",
"Open": 782.74,
"High": 782.74,
"Low": 773.07,
"Close": 774.21,
"Volume": "1533206"
},
{
"Date": "23-Sep-16",
"Open": 786.59,
"High": 788.93,
"Low": 784.15,
"Close": 786.9,
"Volume": "1411937"
},
{
"Date": "22-Sep-16",
"Open": 780,
"High": 789.85,
"Low": 778.44,
"Close": 787.21,
"Volume": "1486223"
},
{
"Date": "21-Sep-16",
"Open": 772.66,
"High": 777.16,
"Low": 768.3,
"Close": 776.22,
"Volume": "1167810"
},
{
"Date": "20-Sep-16",
"Open": 769,
"High": 773.33,
"Low": 768.53,
"Close": 771.41,
"Volume": "978631"
},
{
"Date": "19-Sep-16",
"Open": 772.42,
"High": 774,
"Low": 764.44,
"Close": 765.7,
"Volume": "1172824"
},
{
"Date": "16-Sep-16",
"Open": 769.75,
"High": 769.75,
"Low": 764.66,
"Close": 768.88,
"Volume": "2049338"
},
{
"Date": "15-Sep-16",
"Open": 762.89,
"High": 773.8,
"Low": 759.96,
"Close": 771.76,
"Volume": "1346751"
},
{
"Date": "14-Sep-16",
"Open": 759.61,
"High": 767.68,
"Low": 759.11,
"Close": 762.49,
"Volume": "1094490"
},
{
"Date": "13-Sep-16",
"Open": 764.48,
"High": 766.22,
"Low": 755.8,
"Close": 759.69,
"Volume": "1395046"
},
{
"Date": "12-Sep-16",
"Open": 755.13,
"High": 770.29,
"Low": 754,
"Close": 769.02,
"Volume": "1310986"
},
{
"Date": "9-Sep-16",
"Open": 770.1,
"High": 773.24,
"Low": 759.66,
"Close": 759.66,
"Volume": "1885496"
},
{
"Date": "8-Sep-16",
"Open": 778.59,
"High": 780.35,
"Low": 773.58,
"Close": 775.32,
"Volume": "1270264"
},
{
"Date": "7-Sep-16",
"Open": 780,
"High": 782.73,
"Low": 776.2,
"Close": 780.35,
"Volume": "894021"
},
{
"Date": "6-Sep-16",
"Open": 773.45,
"High": 782,
"Low": 771,
"Close": 780.08,
"Volume": "1442822"
},
{
"Date": "2-Sep-16",
"Open": 773.01,
"High": 773.92,
"Low": 768.41,
"Close": 771.46,
"Volume": "1072658"
},
{
"Date": "1-Sep-16",
"Open": 769.25,
"High": 771.02,
"Low": 764.3,
"Close": 768.78,
"Volume": "925131"
},
{
"Date": "31-Aug-16",
"Open": 767.01,
"High": 769.09,
"Low": 765.38,
"Close": 767.05,
"Volume": "1248556"
},
{
"Date": "30-Aug-16",
"Open": 769.33,
"High": 774.47,
"Low": 766.84,
"Close": 769.09,
"Volume": "1130029"
},
{
"Date": "29-Aug-16",
"Open": 768.74,
"High": 774.99,
"Low": 766.62,
"Close": 772.15,
"Volume": "847565"
},
{
"Date": "26-Aug-16",
"Open": 769,
"High": 776.08,
"Low": 765.85,
"Close": 769.54,
"Volume": "1166681"
},
{
"Date": "25-Aug-16",
"Open": 767,
"High": 771.89,
"Low": 763.18,
"Close": 769.41,
"Volume": "926883"
},
{
"Date": "24-Aug-16",
"Open": 770.58,
"High": 774.5,
"Low": 767.07,
"Close": 769.64,
"Volume": "1071999"
},
{
"Date": "23-Aug-16",
"Open": 775.48,
"High": 776.44,
"Low": 771.78,
"Close": 772.08,
"Volume": "928232"
},
{
"Date": "22-Aug-16",
"Open": 773.27,
"High": 774.54,
"Low": 770.05,
"Close": 772.15,
"Volume": "951362"
},
{
"Date": "19-Aug-16",
"Open": 775,
"High": 777.1,
"Low": 773.13,
"Close": 775.42,
"Volume": "861546"
},
{
"Date": "18-Aug-16",
"Open": 780.01,
"High": 782.86,
"Low": 777,
"Close": 777.5,
"Volume": "719429"
},
{
"Date": "17-Aug-16",
"Open": 777.32,
"High": 780.81,
"Low": 773.53,
"Close": 779.91,
"Volume": "924226"
},
{
"Date": "16-Aug-16",
"Open": 780.3,
"High": 780.98,
"Low": 773.44,
"Close": 777.14,
"Volume": "1028047"
},
{
"Date": "15-Aug-16",
"Open": 783.75,
"High": 787.49,
"Low": 780.11,
"Close": 782.44,
"Volume": "938186"
},
{
"Date": "12-Aug-16",
"Open": 781.5,
"High": 783.4,
"Low": 780.4,
"Close": 783.22,
"Volume": "740498"
},
{
"Date": "11-Aug-16",
"Open": 785,
"High": 789.75,
"Low": 782.97,
"Close": 784.85,
"Volume": "975113"
},
{
"Date": "10-Aug-16",
"Open": 783.75,
"High": 786.81,
"Low": 782.78,
"Close": 784.68,
"Volume": "786363"
},
{
"Date": "9-Aug-16",
"Open": 781.1,
"High": 788.94,
"Low": 780.57,
"Close": 784.26,
"Volume": "1318894"
},
{
"Date": "8-Aug-16",
"Open": 782,
"High": 782.63,
"Low": 778.09,
"Close": 781.76,
"Volume": "1107857"
},
{
"Date": "5-Aug-16",
"Open": 773.78,
"High": 783.04,
"Low": 772.34,
"Close": 782.22,
"Volume": "1801205"
},
{
"Date": "4-Aug-16",
"Open": 772.22,
"High": 774.07,
"Low": 768.8,
"Close": 771.61,
"Volume": "1140254"
},
{
"Date": "3-Aug-16",
"Open": 767.18,
"High": 773.21,
"Low": 766.82,
"Close": 773.18,
"Volume": "1287421"
},
{
"Date": "2-Aug-16",
"Open": 768.69,
"High": 775.84,
"Low": 767.85,
"Close": 771.07,
"Volume": "1784525"
},
{
"Date": "1-Aug-16",
"Open": 761.09,
"High": 780.43,
"Low": 761.09,
"Close": 772.88,
"Volume": "2700470"
},
{
"Date": "29-Jul-16",
"Open": 772.71,
"High": 778.55,
"Low": 766.77,
"Close": 768.79,
"Volume": "3841482"
},
{
"Date": "28-Jul-16",
"Open": 747.04,
"High": 748.65,
"Low": 739.3,
"Close": 745.91,
"Volume": "3530169"
},
{
"Date": "27-Jul-16",
"Open": 738.28,
"High": 744.46,
"Low": 737,
"Close": 741.77,
"Volume": "1512517"
},
{
"Date": "26-Jul-16",
"Open": 739.04,
"High": 741.69,
"Low": 734.27,
"Close": 738.42,
"Volume": "1186738"
},
{
"Date": "25-Jul-16",
"Open": 740.67,
"High": 742.61,
"Low": 737.5,
"Close": 739.77,
"Volume": "1032432"
},
{
"Date": "22-Jul-16",
"Open": 741.86,
"High": 743.24,
"Low": 736.56,
"Close": 742.74,
"Volume": "1259823"
},
{
"Date": "21-Jul-16",
"Open": 740.36,
"High": 741.69,
"Low": 735.83,
"Close": 738.63,
"Volume": "1026306"
},
{
"Date": "20-Jul-16",
"Open": 737.33,
"High": 742.13,
"Low": 737.1,
"Close": 741.19,
"Volume": "1289671"
},
{
"Date": "19-Jul-16",
"Open": 729.89,
"High": 736.99,
"Low": 729,
"Close": 736.96,
"Volume": "1227486"
},
{
"Date": "18-Jul-16",
"Open": 722.71,
"High": 736.13,
"Low": 721.19,
"Close": 733.78,
"Volume": "1295476"
},
{
"Date": "15-Jul-16",
"Open": 725.73,
"High": 725.74,
"Low": 719.06,
"Close": 719.85,
"Volume": "1279339"
},
{
"Date": "14-Jul-16",
"Open": 721.58,
"High": 722.21,
"Low": 718.03,
"Close": 720.95,
"Volume": "950193"
},
{
"Date": "13-Jul-16",
"Open": 723.62,
"High": 724,
"Low": 716.85,
"Close": 716.98,
"Volume": "935876"
},
{
"Date": "12-Jul-16",
"Open": 719.12,
"High": 722.94,
"Low": 715.91,
"Close": 720.64,
"Volume": "1336921"
},
{
"Date": "11-Jul-16",
"Open": 708.05,
"High": 716.51,
"Low": 707.24,
"Close": 715.09,
"Volume": "1111762"
},
{
"Date": "8-Jul-16",
"Open": 699.5,
"High": 705.71,
"Low": 696.44,
"Close": 705.63,
"Volume": "1575166"
},
{
"Date": "7-Jul-16",
"Open": 698.08,
"High": 698.2,
"Low": 688.22,
"Close": 695.36,
"Volume": "1304200"
},
{
"Date": "6-Jul-16",
"Open": 689.98,
"High": 701.68,
"Low": 689.09,
"Close": 697.77,
"Volume": "1411925"
},
{
"Date": "5-Jul-16",
"Open": 696.06,
"High": 696.94,
"Low": 688.88,
"Close": 694.49,
"Volume": "1462616"
},
{
"Date": "1-Jul-16",
"Open": 692.2,
"High": 700.65,
"Low": 692.13,
"Close": 699.21,
"Volume": "1344710"
},
{
"Date": "30-Jun-16",
"Open": 685.47,
"High": 692.32,
"Low": 683.65,
"Close": 692.1,
"Volume": "1597714"
},
{
"Date": "29-Jun-16",
"Open": 683,
"High": 687.43,
"Low": 681.41,
"Close": 684.11,
"Volume": "1932561"
},
{
"Date": "28-Jun-16",
"Open": 678.97,
"High": 680.33,
"Low": 673,
"Close": 680.04,
"Volume": "2173762"
},
{
"Date": "27-Jun-16",
"Open": 671,
"High": 672.3,
"Low": 663.28,
"Close": 668.26,
"Volume": "2641085"
},
{
"Date": "24-Jun-16",
"Open": 675.17,
"High": 689.4,
"Low": 673.45,
"Close": 675.22,
"Volume": "4449022"
},
{
"Date": "23-Jun-16",
"Open": 697.45,
"High": 701.95,
"Low": 687,
"Close": 701.87,
"Volume": "2171415"
},
{
"Date": "22-Jun-16",
"Open": 699.06,
"High": 700.86,
"Low": 693.08,
"Close": 697.46,
"Volume": "1184318"
},
{
"Date": "21-Jun-16",
"Open": 698.4,
"High": 702.77,
"Low": 692.01,
"Close": 695.94,
"Volume": "1465634"
},
{
"Date": "20-Jun-16",
"Open": 698.77,
"High": 702.48,
"Low": 693.41,
"Close": 693.71,
"Volume": "2082538"
},
{
"Date": "17-Jun-16",
"Open": 708.65,
"High": 708.82,
"Low": 688.45,
"Close": 691.72,
"Volume": "3402357"
},
{
"Date": "16-Jun-16",
"Open": 714.91,
"High": 716.65,
"Low": 703.26,
"Close": 710.36,
"Volume": "1982471"
},
{
"Date": "15-Jun-16",
"Open": 719,
"High": 722.98,
"Low": 717.31,
"Close": 718.92,
"Volume": "1214517"
},
{
"Date": "14-Jun-16",
"Open": 716.48,
"High": 722.47,
"Low": 713.12,
"Close": 718.27,
"Volume": "1306065"
},
{
"Date": "13-Jun-16",
"Open": 716.51,
"High": 725.44,
"Low": 716.51,
"Close": 718.36,
"Volume": "1258930"
},
{
"Date": "10-Jun-16",
"Open": 719.47,
"High": 725.89,
"Low": 716.43,
"Close": 719.41,
"Volume": "1216443"
},
{
"Date": "9-Jun-16",
"Open": 722.87,
"High": 729.54,
"Low": 722.34,
"Close": 728.58,
"Volume": "988914"
},
{
"Date": "8-Jun-16",
"Open": 723.96,
"High": 728.57,
"Low": 720.58,
"Close": 728.28,
"Volume": "1583701"
},
{
"Date": "7-Jun-16",
"Open": 719.84,
"High": 721.98,
"Low": 716.55,
"Close": 716.65,
"Volume": "1336754"
},
{
"Date": "6-Jun-16",
"Open": 724.91,
"High": 724.91,
"Low": 714.61,
"Close": 716.55,
"Volume": "1566059"
},
{
"Date": "3-Jun-16",
"Open": 729.27,
"High": 729.49,
"Low": 720.56,
"Close": 722.34,
"Volume": "1226253"
},
{
"Date": "2-Jun-16",
"Open": 732.5,
"High": 733.02,
"Low": 724.17,
"Close": 730.4,
"Volume": "1341807"
},
{
"Date": "1-Jun-16",
"Open": 734.53,
"High": 737.21,
"Low": 730.66,
"Close": 734.15,
"Volume": "1253593"
},
{
"Date": "31-May-16",
"Open": 731.74,
"High": 739.73,
"Low": 731.26,
"Close": 735.72,
"Volume": "2129545"
},
{
"Date": "27-May-16",
"Open": 724.01,
"High": 733.94,
"Low": 724,
"Close": 732.66,
"Volume": "1974026"
},
{
"Date": "26-May-16",
"Open": 722.87,
"High": 728.33,
"Low": 720.28,
"Close": 724.12,
"Volume": "1542866"
},
{
"Date": "25-May-16",
"Open": 720.76,
"High": 727.51,
"Low": 719.7,
"Close": 725.27,
"Volume": "1629198"
},
{
"Date": "24-May-16",
"Open": 706.86,
"High": 720.97,
"Low": 706.86,
"Close": 720.09,
"Volume": "1920411"
},
{
"Date": "23-May-16",
"Open": 706.53,
"High": 711.48,
"Low": 704.18,
"Close": 704.24,
"Volume": "1320927"
},
{
"Date": "20-May-16",
"Open": 701.62,
"High": 714.58,
"Low": 700.52,
"Close": 709.74,
"Volume": "1816027"
},
{
"Date": "19-May-16",
"Open": 702.36,
"High": 706,
"Low": 696.8,
"Close": 700.32,
"Volume": "1656321"
},
{
"Date": "18-May-16",
"Open": 703.67,
"High": 711.6,
"Low": 700.63,
"Close": 706.63,
"Volume": "1763394"
},
{
"Date": "17-May-16",
"Open": 715.99,
"High": 721.52,
"Low": 704.11,
"Close": 706.23,
"Volume": "1999456"
},
{
"Date": "16-May-16",
"Open": 709.13,
"High": 718.48,
"Low": 705.65,
"Close": 716.49,
"Volume": "1316177"
},
{
"Date": "13-May-16",
"Open": 711.93,
"High": 716.66,
"Low": 709.26,
"Close": 710.83,
"Volume": "1307338"
},
{
"Date": "12-May-16",
"Open": 717.06,
"High": 719.25,
"Low": 709,
"Close": 713.31,
"Volume": "1360732"
},
{
"Date": "11-May-16",
"Open": 723.41,
"High": 724.48,
"Low": 712.8,
"Close": 715.29,
"Volume": "1686823"
},
{
"Date": "10-May-16",
"Open": 716.75,
"High": 723.5,
"Low": 715.72,
"Close": 723.18,
"Volume": "1563105"
},
{
"Date": "9-May-16",
"Open": 712,
"High": 718.71,
"Low": 710,
"Close": 712.9,
"Volume": "1508423"
},
{
"Date": "6-May-16",
"Open": 698.38,
"High": 711.86,
"Low": 698.11,
"Close": 711.12,
"Volume": "1826146"
},
{
"Date": "5-May-16",
"Open": 697.7,
"High": 702.32,
"Low": 695.72,
"Close": 701.43,
"Volume": "1677405"
},
{
"Date": "4-May-16",
"Open": 690.49,
"High": 699.75,
"Low": 689.01,
"Close": 695.7,
"Volume": "1688569"
},
{
"Date": "3-May-16",
"Open": 696.87,
"High": 697.84,
"Low": 692,
"Close": 692.36,
"Volume": "1530993"
},
{
"Date": "2-May-16",
"Open": 697.63,
"High": 700.64,
"Low": 691,
"Close": 698.21,
"Volume": "1644126"
},
{
"Date": "29-Apr-16",
"Open": 690.7,
"High": 697.62,
"Low": 689,
"Close": 693.01,
"Volume": "2484273"
},
{
"Date": "28-Apr-16",
"Open": 708.26,
"High": 714.17,
"Low": 689.55,
"Close": 691.02,
"Volume": "2851108"
},
{
"Date": "27-Apr-16",
"Open": 707.29,
"High": 708.98,
"Low": 692.37,
"Close": 705.84,
"Volume": "3086722"
},
{
"Date": "26-Apr-16",
"Open": 725.42,
"High": 725.77,
"Low": 703.03,
"Close": 708.14,
"Volume": "2727185"
},
{
"Date": "25-Apr-16",
"Open": 716.1,
"High": 723.93,
"Low": 715.59,
"Close": 723.15,
"Volume": "1955567"
},
{
"Date": "22-Apr-16",
"Open": 726.3,
"High": 736.12,
"Low": 713.61,
"Close": 718.77,
"Volume": "5939199"
},
{
"Date": "21-Apr-16",
"Open": 755.38,
"High": 760.45,
"Low": 749.55,
"Close": 759.14,
"Volume": "2743620"
},
{
"Date": "20-Apr-16",
"Open": 758,
"High": 758.13,
"Low": 750.01,
"Close": 752.67,
"Volume": "1525591"
},
{
"Date": "19-Apr-16",
"Open": 769.51,
"High": 769.9,
"Low": 749.33,
"Close": 753.93,
"Volume": "2027642"
},
{
"Date": "18-Apr-16",
"Open": 760.46,
"High": 768.05,
"Low": 757.3,
"Close": 766.61,
"Volume": "1555953"
},
{
"Date": "15-Apr-16",
"Open": 753.98,
"High": 761,
"Low": 752.69,
"Close": 759,
"Volume": "1800413"
},
{
"Date": "14-Apr-16",
"Open": 754.01,
"High": 757.31,
"Low": 752.7,
"Close": 753.2,
"Volume": "1130971"
},
{
"Date": "13-Apr-16",
"Open": 749.16,
"High": 754.38,
"Low": 744.26,
"Close": 751.72,
"Volume": "1707095"
},
{
"Date": "12-Apr-16",
"Open": 738,
"High": 743.83,
"Low": 731.01,
"Close": 743.09,
"Volume": "1349734"
},
{
"Date": "11-Apr-16",
"Open": 743.02,
"High": 745,
"Low": 736.05,
"Close": 736.1,
"Volume": "1211762"
},
{
"Date": "8-Apr-16",
"Open": 743.97,
"High": 745.45,
"Low": 735.55,
"Close": 739.15,
"Volume": "1285755"
},
{
"Date": "7-Apr-16",
"Open": 745.37,
"High": 747,
"Low": 736.28,
"Close": 740.28,
"Volume": "1429504"
},
{
"Date": "6-Apr-16",
"Open": 735.77,
"High": 746.24,
"Low": 735.56,
"Close": 745.69,
"Volume": "1050193"
},
{
"Date": "5-Apr-16",
"Open": 738,
"High": 742.8,
"Low": 735.37,
"Close": 737.8,
"Volume": "1129829"
},
{
"Date": "4-Apr-16",
"Open": 750.06,
"High": 752.8,
"Low": 742.43,
"Close": 745.29,
"Volume": "1131843"
},
{
"Date": "1-Apr-16",
"Open": 738.6,
"High": 750.34,
"Low": 737,
"Close": 749.91,
"Volume": "1574870"
},
{
"Date": "31-Mar-16",
"Open": 749.25,
"High": 750.85,
"Low": 740.94,
"Close": 744.95,
"Volume": "1712375"
},
{
"Date": "30-Mar-16",
"Open": 750.1,
"High": 757.88,
"Low": 748.74,
"Close": 750.53,
"Volume": "1780998"
},
{
"Date": "29-Mar-16",
"Open": 734.59,
"High": 747.25,
"Low": 728.76,
"Close": 744.77,
"Volume": "1902128"
},
{
"Date": "28-Mar-16",
"Open": 736.79,
"High": 738.99,
"Low": 732.5,
"Close": 733.53,
"Volume": "1299812"
},
{
"Date": "24-Mar-16",
"Open": 732.01,
"High": 737.75,
"Low": 731,
"Close": 735.3,
"Volume": "1564782"
},
{
"Date": "23-Mar-16",
"Open": 742.36,
"High": 745.72,
"Low": 736.15,
"Close": 738.06,
"Volume": "1421861"
},
{
"Date": "22-Mar-16",
"Open": 737.46,
"High": 745,
"Low": 737.46,
"Close": 740.75,
"Volume": "1264396"
},
{
"Date": "21-Mar-16",
"Open": 736.5,
"High": 742.5,
"Low": 733.52,
"Close": 742.09,
"Volume": "1831839"
},
{
"Date": "18-Mar-16",
"Open": 741.86,
"High": 742,
"Low": 731.83,
"Close": 737.6,
"Volume": "2796376"
},
{
"Date": "17-Mar-16",
"Open": 736.45,
"High": 743.07,
"Low": 736,
"Close": 737.78,
"Volume": "1856800"
},
{
"Date": "16-Mar-16",
"Open": 726.37,
"High": 737.47,
"Low": 724.51,
"Close": 736.09,
"Volume": "1572329"
},
{
"Date": "15-Mar-16",
"Open": 726.92,
"High": 732.29,
"Low": 724.77,
"Close": 728.33,
"Volume": "1720965"
},
{
"Date": "14-Mar-16",
"Open": 726.81,
"High": 735.5,
"Low": 725.15,
"Close": 730.49,
"Volume": "1716910"
},
{
"Date": "11-Mar-16",
"Open": 720,
"High": 726.92,
"Low": 717.12,
"Close": 726.82,
"Volume": "1963907"
},
{
"Date": "10-Mar-16",
"Open": 708.12,
"High": 716.44,
"Low": 703.36,
"Close": 712.82,
"Volume": "2829412"
},
{
"Date": "9-Mar-16",
"Open": 698.47,
"High": 705.68,
"Low": 694,
"Close": 705.24,
"Volume": "1418704"
},
{
"Date": "8-Mar-16",
"Open": 688.59,
"High": 703.79,
"Low": 685.34,
"Close": 693.97,
"Volume": "2063357"
},
{
"Date": "7-Mar-16",
"Open": 706.9,
"High": 708.09,
"Low": 686.9,
"Close": 695.16,
"Volume": "2985094"
},
{
"Date": "4-Mar-16",
"Open": 714.99,
"High": 716.49,
"Low": 706.02,
"Close": 710.89,
"Volume": "1967873"
},
{
"Date": "3-Mar-16",
"Open": 718.68,
"High": 719.45,
"Low": 706.02,
"Close": 712.42,
"Volume": "1956761"
},
{
"Date": "2-Mar-16",
"Open": 719,
"High": 720,
"Low": 712,
"Close": 718.85,
"Volume": "1627753"
},
{
"Date": "1-Mar-16",
"Open": 703.62,
"High": 718.81,
"Low": 699.77,
"Close": 718.81,
"Volume": "2147442"
},
{
"Date": "29-Feb-16",
"Open": 700.32,
"High": 710.89,
"Low": 697.68,
"Close": 697.77,
"Volume": "2280280"
},
{
"Date": "26-Feb-16",
"Open": 708.58,
"High": 713.43,
"Low": 700.86,
"Close": 705.07,
"Volume": "2239978"
},
{
"Date": "25-Feb-16",
"Open": 700.01,
"High": 705.98,
"Low": 690.58,
"Close": 705.75,
"Volume": "1631855"
},
{
"Date": "24-Feb-16",
"Open": 688.92,
"High": 700,
"Low": 680.78,
"Close": 699.56,
"Volume": "1958611"
},
{
"Date": "23-Feb-16",
"Open": 701.45,
"High": 708.4,
"Low": 693.58,
"Close": 695.85,
"Volume": "1999699"
},
{
"Date": "22-Feb-16",
"Open": 707.45,
"High": 713.24,
"Low": 702.51,
"Close": 706.46,
"Volume": "1946067"
},
{
"Date": "19-Feb-16",
"Open": 695.03,
"High": 703.08,
"Low": 694.05,
"Close": 700.91,
"Volume": "1582260"
},
{
"Date": "18-Feb-16",
"Open": 710,
"High": 712.35,
"Low": 696.03,
"Close": 697.35,
"Volume": "1859130"
},
{
"Date": "17-Feb-16",
"Open": 699,
"High": 709.75,
"Low": 691.38,
"Close": 708.4,
"Volume": "2466808"
},
{
"Date": "16-Feb-16",
"Open": 692.98,
"High": 698,
"Low": 685.05,
"Close": 691,
"Volume": "2497024"
},
{
"Date": "12-Feb-16",
"Open": 690.26,
"High": 693.75,
"Low": 678.6,
"Close": 682.4,
"Volume": "2129831"
},
{
"Date": "11-Feb-16",
"Open": 675,
"High": 689.35,
"Low": 668.87,
"Close": 683.11,
"Volume": "3007223"
},
{
"Date": "10-Feb-16",
"Open": 686.86,
"High": 701.31,
"Low": 682.13,
"Close": 684.12,
"Volume": "2627379"
},
{
"Date": "9-Feb-16",
"Open": 672.32,
"High": 699.9,
"Low": 668.77,
"Close": 678.11,
"Volume": "3604335"
},
{
"Date": "8-Feb-16",
"Open": 667.85,
"High": 684.03,
"Low": 663.06,
"Close": 682.74,
"Volume": "4212541"
},
{
"Date": "5-Feb-16",
"Open": 703.87,
"High": 703.99,
"Low": 680.15,
"Close": 683.57,
"Volume": "5069985"
},
{
"Date": "4-Feb-16",
"Open": 722.81,
"High": 727,
"Low": 701.86,
"Close": 708.01,
"Volume": "5145855"
},
{
"Date": "3-Feb-16",
"Open": 770.22,
"High": 774.5,
"Low": 720.5,
"Close": 726.95,
"Volume": "6162333"
},
{
"Date": "2-Feb-16",
"Open": 784.5,
"High": 789.87,
"Low": 764.65,
"Close": 764.65,
"Volume": "6332431"
},
{
"Date": "1-Feb-16",
"Open": 750.46,
"High": 757.86,
"Low": 743.27,
"Close": 752,
"Volume": "4801816"
},
{
"Date": "29-Jan-16",
"Open": 731.53,
"High": 744.99,
"Low": 726.8,
"Close": 742.95,
"Volume": "3394935"
},
{
"Date": "28-Jan-16",
"Open": 722.22,
"High": 733.69,
"Low": 712.35,
"Close": 730.96,
"Volume": "2658016"
},
{
"Date": "27-Jan-16",
"Open": 713.67,
"High": 718.24,
"Low": 694.39,
"Close": 699.99,
"Volume": "2139970"
},
{
"Date": "26-Jan-16",
"Open": 713.85,
"High": 718.28,
"Low": 706.48,
"Close": 713.04,
"Volume": "1324300"
},
{
"Date": "25-Jan-16",
"Open": 723.58,
"High": 729.68,
"Low": 710.01,
"Close": 711.67,
"Volume": "1704641"
},
{
"Date": "22-Jan-16",
"Open": 723.6,
"High": 728.13,
"Low": 720.12,
"Close": 725.25,
"Volume": "2006528"
},
{
"Date": "21-Jan-16",
"Open": 702.18,
"High": 719.19,
"Low": 694.46,
"Close": 706.59,
"Volume": "2410263"
},
{
"Date": "20-Jan-16",
"Open": 688.61,
"High": 706.85,
"Low": 673.26,
"Close": 698.45,
"Volume": "3439386"
},
{
"Date": "19-Jan-16",
"Open": 703.3,
"High": 709.98,
"Low": 693.41,
"Close": 701.79,
"Volume": "2258479"
},
{
"Date": "15-Jan-16",
"Open": 692.29,
"High": 706.74,
"Low": 685.37,
"Close": 694.45,
"Volume": "3592449"
},
{
"Date": "14-Jan-16",
"Open": 705.38,
"High": 721.92,
"Low": 689.1,
"Close": 714.72,
"Volume": "2211853"
},
{
"Date": "13-Jan-16",
"Open": 730.85,
"High": 734.74,
"Low": 698.61,
"Close": 700.56,
"Volume": "2468295"
},
{
"Date": "12-Jan-16",
"Open": 721.68,
"High": 728.75,
"Low": 717.32,
"Close": 726.07,
"Volume": "2024509"
},
{
"Date": "11-Jan-16",
"Open": 716.61,
"High": 718.86,
"Low": 703.54,
"Close": 716.03,
"Volume": "2090621"
},
{
"Date": "8-Jan-16",
"Open": 731.45,
"High": 733.23,
"Low": 713,
"Close": 714.47,
"Volume": "2450857"
},
{
"Date": "7-Jan-16",
"Open": 730.31,
"High": 738.5,
"Low": 719.06,
"Close": 726.39,
"Volume": "2963741"
},
{
"Date": "6-Jan-16",
"Open": 730,
"High": 747.18,
"Low": 728.92,
"Close": 743.62,
"Volume": "1947034"
},
{
"Date": "5-Jan-16",
"Open": 746.45,
"High": 752,
"Low": 738.64,
"Close": 742.58,
"Volume": "1950691"
},
{
"Date": "4-Jan-16",
"Open": 743,
"High": 744.06,
"Low": 731.26,
"Close": 741.84,
"Volume": "3258199"
},
{
"Date": "31-Dec-15",
"Open": 769.5,
"High": 769.5,
"Low": 758.34,
"Close": 758.88,
"Volume": "1500923"
},
{
"Date": "30-Dec-15",
"Open": 776.6,
"High": 777.6,
"Low": 766.9,
"Close": 771,
"Volume": "1293521"
},
{
"Date": "29-Dec-15",
"Open": 766.69,
"High": 779.98,
"Low": 766.43,
"Close": 776.6,
"Volume": "1765012"
},
{
"Date": "28-Dec-15",
"Open": 752.92,
"High": 762.99,
"Low": 749.52,
"Close": 762.51,
"Volume": "1515716"
},
{
"Date": "24-Dec-15",
"Open": 749.55,
"High": 751.35,
"Low": 746.62,
"Close": 748.4,
"Volume": "527223"
},
{
"Date": "23-Dec-15",
"Open": 753.47,
"High": 754.21,
"Low": 744,
"Close": 750.31,
"Volume": "1566726"
},
{
"Date": "22-Dec-15",
"Open": 751.65,
"High": 754.85,
"Low": 745.53,
"Close": 750,
"Volume": "1365520"
},
{
"Date": "21-Dec-15",
"Open": 746.13,
"High": 750,
"Low": 740,
"Close": 747.77,
"Volume": "1525703"
},
{
"Date": "18-Dec-15",
"Open": 746.51,
"High": 754.13,
"Low": 738.15,
"Close": 739.31,
"Volume": "3148743"
},
{
"Date": "17-Dec-15",
"Open": 762.42,
"High": 762.68,
"Low": 749,
"Close": 749.43,
"Volume": "1553418"
},
{
"Date": "16-Dec-15",
"Open": 750,
"High": 760.59,
"Low": 739.44,
"Close": 758.09,
"Volume": "1993251"
},
{
"Date": "15-Dec-15",
"Open": 753,
"High": 758.08,
"Low": 743.01,
"Close": 743.4,
"Volume": "2666229"
},
{
"Date": "14-Dec-15",
"Open": 741.79,
"High": 748.73,
"Low": 724.17,
"Close": 747.77,
"Volume": "2412497"
},
{
"Date": "11-Dec-15",
"Open": 741.16,
"High": 745.71,
"Low": 736.75,
"Close": 738.87,
"Volume": "2224410"
},
{
"Date": "10-Dec-15",
"Open": 752.85,
"High": 755.85,
"Low": 743.83,
"Close": 749.46,
"Volume": "1988380"
},
{
"Date": "9-Dec-15",
"Open": 759.17,
"High": 764.23,
"Low": 737,
"Close": 751.61,
"Volume": "2699990"
},
{
"Date": "8-Dec-15",
"Open": 757.89,
"High": 764.8,
"Low": 754.2,
"Close": 762.37,
"Volume": "1829475"
},
{
"Date": "7-Dec-15",
"Open": 767.77,
"High": 768.73,
"Low": 755.09,
"Close": 763.25,
"Volume": "1812314"
},
{
"Date": "4-Dec-15",
"Open": 753.1,
"High": 768.49,
"Low": 750,
"Close": 766.81,
"Volume": "2757283"
},
{
"Date": "3-Dec-15",
"Open": 766.01,
"High": 769,
"Low": 745.63,
"Close": 752.54,
"Volume": "2590641"
},
{
"Date": "2-Dec-15",
"Open": 768.9,
"High": 775.96,
"Low": 758.96,
"Close": 762.38,
"Volume": "2195686"
},
{
"Date": "1-Dec-15",
"Open": 747.11,
"High": 768.95,
"Low": 746.7,
"Close": 767.04,
"Volume": "2129940"
},
{
"Date": "30-Nov-15",
"Open": 748.81,
"High": 754.93,
"Low": 741.27,
"Close": 742.6,
"Volume": "2035261"
},
{
"Date": "27-Nov-15",
"Open": 748.46,
"High": 753.41,
"Low": 747.49,
"Close": 750.26,
"Volume": "838518"
},
{
"Date": "25-Nov-15",
"Open": 748.14,
"High": 752,
"Low": 746.06,
"Close": 748.15,
"Volume": "1122224"
},
{
"Date": "24-Nov-15",
"Open": 752,
"High": 755.28,
"Low": 737.63,
"Close": 748.28,
"Volume": "2333130"
},
{
"Date": "23-Nov-15",
"Open": 757.45,
"High": 762.71,
"Low": 751.82,
"Close": 755.98,
"Volume": "1414487"
},
{
"Date": "20-Nov-15",
"Open": 746.53,
"High": 757.92,
"Low": 743,
"Close": 756.6,
"Volume": "2212302"
},
{
"Date": "19-Nov-15",
"Open": 738.74,
"High": 742,
"Low": 737.43,
"Close": 738.41,
"Volume": "1327109"
},
{
"Date": "18-Nov-15",
"Open": 727.58,
"High": 741.41,
"Low": 727,
"Close": 740,
"Volume": "1671588"
},
{
"Date": "17-Nov-15",
"Open": 729.29,
"High": 731.84,
"Low": 723.03,
"Close": 725.3,
"Volume": "1491709"
},
{
"Date": "16-Nov-15",
"Open": 715.6,
"High": 729.49,
"Low": 711.33,
"Close": 728.96,
"Volume": "1891074"
},
{
"Date": "13-Nov-15",
"Open": 729.17,
"High": 731.15,
"Low": 716.73,
"Close": 717,
"Volume": "2062982"
},
{
"Date": "12-Nov-15",
"Open": 731,
"High": 737.8,
"Low": 728.64,
"Close": 731.23,
"Volume": "1668048"
},
{
"Date": "11-Nov-15",
"Open": 732.46,
"High": 741,
"Low": 730.23,
"Close": 735.4,
"Volume": "1366375"
},
{
"Date": "10-Nov-15",
"Open": 724.4,
"High": 730.59,
"Low": 718.5,
"Close": 728.32,
"Volume": "1603937"
},
{
"Date": "9-Nov-15",
"Open": 730.2,
"High": 734.71,
"Low": 719.43,
"Close": 724.89,
"Volume": "2065619"
},
{
"Date": "6-Nov-15",
"Open": 731.5,
"High": 735.41,
"Low": 727.01,
"Close": 733.76,
"Volume": "1509656"
},
{
"Date": "5-Nov-15",
"Open": 729.47,
"High": 739.48,
"Low": 729.47,
"Close": 731.25,
"Volume": "1860367"
},
{
"Date": "4-Nov-15",
"Open": 722,
"High": 733.1,
"Low": 721.9,
"Close": 728.11,
"Volume": "1704575"
},
{
"Date": "3-Nov-15",
"Open": 718.86,
"High": 724.65,
"Low": 714.72,
"Close": 722.16,
"Volume": "1560770"
},
{
"Date": "2-Nov-15",
"Open": 711.06,
"High": 721.62,
"Low": 705.85,
"Close": 721.11,
"Volume": "1871073"
},
{
"Date": "30-Oct-15",
"Open": 715.73,
"High": 718,
"Low": 710.05,
"Close": 710.81,
"Volume": "1903980"
},
{
"Date": "29-Oct-15",
"Open": 710.5,
"High": 718.26,
"Low": 710.01,
"Close": 716.92,
"Volume": "1454128"
},
{
"Date": "28-Oct-15",
"Open": 707.33,
"High": 712.98,
"Low": 703.08,
"Close": 712.95,
"Volume": "2176623"
},
{
"Date": "27-Oct-15",
"Open": 707.38,
"High": 713.62,
"Low": 704.55,
"Close": 708.49,
"Volume": "2224309"
},
{
"Date": "26-Oct-15",
"Open": 701.55,
"High": 719.15,
"Low": 701.26,
"Close": 712.78,
"Volume": "2701629"
},
{
"Date": "23-Oct-15",
"Open": 727.5,
"High": 730,
"Low": 701.5,
"Close": 702,
"Volume": "6642504"
},
{
"Date": "22-Oct-15",
"Open": 646.7,
"High": 657.8,
"Low": 644.01,
"Close": 651.79,
"Volume": "3782103"
},
{
"Date": "21-Oct-15",
"Open": 654.15,
"High": 655.87,
"Low": 641.73,
"Close": 642.61,
"Volume": "1791099"
},
{
"Date": "20-Oct-15",
"Open": 664.04,
"High": 664.72,
"Low": 644.2,
"Close": 650.28,
"Volume": "2490016"
},
{
"Date": "19-Oct-15",
"Open": 661.18,
"High": 666.82,
"Low": 659.58,
"Close": 666.1,
"Volume": "1465339"
},
{
"Date": "16-Oct-15",
"Open": 664.11,
"High": 664.97,
"Low": 657.2,
"Close": 662.2,
"Volume": "1606138"
},
{
"Date": "15-Oct-15",
"Open": 654.66,
"High": 663.13,
"Low": 654.46,
"Close": 661.74,
"Volume": "1830524"
},
{
"Date": "14-Oct-15",
"Open": 653.21,
"High": 659.39,
"Low": 648.85,
"Close": 651.16,
"Volume": "1412040"
},
{
"Date": "13-Oct-15",
"Open": 643.15,
"High": 657.81,
"Low": 643.15,
"Close": 652.3,
"Volume": "1790704"
},
{
"Date": "12-Oct-15",
"Open": 642.09,
"High": 648.5,
"Low": 639.01,
"Close": 646.67,
"Volume": "1275206"
},
{
"Date": "9-Oct-15",
"Open": 640,
"High": 645.99,
"Low": 635.32,
"Close": 643.61,
"Volume": "1645844"
},
{
"Date": "8-Oct-15",
"Open": 641.36,
"High": 644.45,
"Low": 625.56,
"Close": 639.16,
"Volume": "2180441"
},
{
"Date": "7-Oct-15",
"Open": 649.24,
"High": 650.61,
"Low": 632.15,
"Close": 642.36,
"Volume": "2089776"
},
{
"Date": "6-Oct-15",
"Open": 638.84,
"High": 649.25,
"Low": 636.53,
"Close": 645.44,
"Volume": "2166264"
},
{
"Date": "5-Oct-15",
"Open": 632,
"High": 643.01,
"Low": 627,
"Close": 641.47,
"Volume": "1787880"
},
{
"Date": "2-Oct-15",
"Open": 607.2,
"High": 627.34,
"Low": 603.13,
"Close": 626.91,
"Volume": "2684805"
},
{
"Date": "1-Oct-15",
"Open": 608.37,
"High": 612.09,
"Low": 599.85,
"Close": 611.29,
"Volume": "1867601"
},
{
"Date": "30-Sep-15",
"Open": 603.28,
"High": 608.76,
"Low": 600.73,
"Close": 608.42,
"Volume": "2413441"
},
{
"Date": "29-Sep-15",
"Open": 597.28,
"High": 605,
"Low": 590.22,
"Close": 594.97,
"Volume": "2310284"
},
{
"Date": "28-Sep-15",
"Open": 610.34,
"High": 614.6,
"Low": 589.38,
"Close": 594.89,
"Volume": "3127667"
},
{
"Date": "25-Sep-15",
"Open": 629.77,
"High": 629.77,
"Low": 611,
"Close": 611.97,
"Volume": "2174009"
},
{
"Date": "24-Sep-15",
"Open": 616.64,
"High": 627.32,
"Low": 612.4,
"Close": 625.8,
"Volume": "2240098"
},
{
"Date": "23-Sep-15",
"Open": 622.05,
"High": 628.93,
"Low": 620,
"Close": 622.36,
"Volume": "1470949"
},
{
"Date": "22-Sep-15",
"Open": 627,
"High": 627.55,
"Low": 615.43,
"Close": 622.69,
"Volume": "2562869"
},
{
"Date": "21-Sep-15",
"Open": 634.4,
"High": 636.49,
"Low": 625.94,
"Close": 635.44,
"Volume": "1788506"
},
{
"Date": "18-Sep-15",
"Open": 636.79,
"High": 640,
"Low": 627.02,
"Close": 629.25,
"Volume": "5133386"
},
{
"Date": "17-Sep-15",
"Open": 637.79,
"High": 650.9,
"Low": 635.02,
"Close": 642.9,
"Volume": "2274690"
},
{
"Date": "16-Sep-15",
"Open": 635.47,
"High": 637.95,
"Low": 632.32,
"Close": 635.98,
"Volume": "1286454"
},
{
"Date": "15-Sep-15",
"Open": 626.7,
"High": 638.7,
"Low": 623.78,
"Close": 635.14,
"Volume": "2084397"
},
{
"Date": "14-Sep-15",
"Open": 625.7,
"High": 625.86,
"Low": 619.43,
"Close": 623.24,
"Volume": "1702271"
},
{
"Date": "11-Sep-15",
"Open": 619.75,
"High": 625.78,
"Low": 617.42,
"Close": 625.77,
"Volume": "1373545"
},
{
"Date": "10-Sep-15",
"Open": 613.1,
"High": 624.16,
"Low": 611.43,
"Close": 621.35,
"Volume": "1900526"
},
{
"Date": "9-Sep-15",
"Open": 621.22,
"High": 626.52,
"Low": 609.6,
"Close": 612.72,
"Volume": "1702094"
},
{
"Date": "8-Sep-15",
"Open": 612.49,
"High": 616.31,
"Low": 604.12,
"Close": 614.66,
"Volume": "2279538"
},
{
"Date": "4-Sep-15",
"Open": 600,
"High": 603.47,
"Low": 595.25,
"Close": 600.7,
"Volume": "2089453"
},
{
"Date": "3-Sep-15",
"Open": 617,
"High": 619.71,
"Low": 602.82,
"Close": 606.25,
"Volume": "1759572"
},
{
"Date": "2-Sep-15",
"Open": 605.59,
"High": 614.34,
"Low": 599.71,
"Close": 614.34,
"Volume": "2575620"
},
{
"Date": "1-Sep-15",
"Open": 602.36,
"High": 612.86,
"Low": 594.1,
"Close": 597.79,
"Volume": "3702105"
},
{
"Date": "31-Aug-15",
"Open": 627.54,
"High": 635.8,
"Low": 617.68,
"Close": 618.25,
"Volume": "2176737"
},
{
"Date": "28-Aug-15",
"Open": 632.82,
"High": 636.88,
"Low": 624.56,
"Close": 630.38,
"Volume": "1978733"
},
{
"Date": "27-Aug-15",
"Open": 639.4,
"High": 643.59,
"Low": 622,
"Close": 637.61,
"Volume": "3491336"
},
{
"Date": "26-Aug-15",
"Open": 610.35,
"High": 631.71,
"Low": 599.05,
"Close": 628.62,
"Volume": "4235891"
},
{
"Date": "25-Aug-15",
"Open": 614.91,
"High": 617.45,
"Low": 581.11,
"Close": 582.06,
"Volume": "3537966"
},
{
"Date": "24-Aug-15",
"Open": 573,
"High": 614,
"Low": 565.05,
"Close": 589.61,
"Volume": "5770302"
},
{
"Date": "21-Aug-15",
"Open": 639.78,
"High": 640.05,
"Low": 612.33,
"Close": 612.48,
"Volume": "4265183"
},
{
"Date": "20-Aug-15",
"Open": 655.46,
"High": 662.99,
"Low": 642.9,
"Close": 646.83,
"Volume": "2855299"
},
{
"Date": "19-Aug-15",
"Open": 656.6,
"High": 667,
"Low": 654.19,
"Close": 660.9,
"Volume": "2134098"
},
{
"Date": "18-Aug-15",
"Open": 661.9,
"High": 664,
"Low": 653.46,
"Close": 656.13,
"Volume": "1456059"
},
{
"Date": "17-Aug-15",
"Open": 656.8,
"High": 661.38,
"Low": 651.24,
"Close": 660.87,
"Volume": "1051699"
},
{
"Date": "14-Aug-15",
"Open": 655.01,
"High": 659.86,
"Low": 652.66,
"Close": 657.12,
"Volume": "1072061"
},
{
"Date": "13-Aug-15",
"Open": 659.32,
"High": 664.5,
"Low": 651.66,
"Close": 656.45,
"Volume": "1810749"
},
{
"Date": "12-Aug-15",
"Open": 663.08,
"High": 665,
"Low": 652.29,
"Close": 659.56,
"Volume": "2940803"
},
{
"Date": "11-Aug-15",
"Open": 669.2,
"High": 674.9,
"Low": 654.27,
"Close": 660.78,
"Volume": "5029203"
},
{
"Date": "10-Aug-15",
"Open": 639.48,
"High": 643.44,
"Low": 631.25,
"Close": 633.73,
"Volume": "1809205"
},
{
"Date": "7-Aug-15",
"Open": 640.23,
"High": 642.68,
"Low": 629.71,
"Close": 635.3,
"Volume": "1403865"
},
{
"Date": "6-Aug-15",
"Open": 645,
"High": 645.38,
"Low": 632.25,
"Close": 642.68,
"Volume": "1572600"
},
{
"Date": "5-Aug-15",
"Open": 634.33,
"High": 647.86,
"Low": 633.16,
"Close": 643.78,
"Volume": "2334266"
},
{
"Date": "4-Aug-15",
"Open": 628.42,
"High": 634.81,
"Low": 627.16,
"Close": 629.25,
"Volume": "1490881"
},
{
"Date": "3-Aug-15",
"Open": 625.34,
"High": 633.06,
"Low": 625.34,
"Close": 631.21,
"Volume": "1304511"
},
{
"Date": "31-Jul-15",
"Open": 631.38,
"High": 632.91,
"Low": 625.5,
"Close": 625.61,
"Volume": "1706149"
},
{
"Date": "30-Jul-15",
"Open": 630,
"High": 635.22,
"Low": 622.05,
"Close": 632.59,
"Volume": "1474203"
},
{
"Date": "29-Jul-15",
"Open": 628.8,
"High": 633.36,
"Low": 622.65,
"Close": 631.93,
"Volume": "1575069"
},
{
"Date": "28-Jul-15",
"Open": 632.83,
"High": 632.83,
"Low": 623.31,
"Close": 628,
"Volume": "1727327"
},
{
"Date": "27-Jul-15",
"Open": 621,
"High": 634.3,
"Low": 620.5,
"Close": 627.26,
"Volume": "2675381"
},
{
"Date": "24-Jul-15",
"Open": 647,
"High": 648.17,
"Low": 622.52,
"Close": 623.56,
"Volume": "3625747"
},
{
"Date": "23-Jul-15",
"Open": 661.27,
"High": 663.63,
"Low": 641,
"Close": 644.28,
"Volume": "3029109"
},
{
"Date": "22-Jul-15",
"Open": 660.89,
"High": 678.64,
"Low": 659,
"Close": 662.1,
"Volume": "3929309"
},
{
"Date": "21-Jul-15",
"Open": 655.21,
"High": 673,
"Low": 654.3,
"Close": 662.3,
"Volume": "3377196"
},
{
"Date": "20-Jul-15",
"Open": 659.24,
"High": 668.88,
"Low": 653.01,
"Close": 663.02,
"Volume": "5860872"
},
{
"Date": "17-Jul-15",
"Open": 649,
"High": 674.47,
"Low": 645,
"Close": 672.93,
"Volume": "11164943"
},
{
"Date": "16-Jul-15",
"Open": 565.12,
"High": 580.68,
"Low": 565,
"Close": 579.85,
"Volume": "4768318"
},
{
"Date": "15-Jul-15",
"Open": 560.13,
"High": 566.5,
"Low": 556.79,
"Close": 560.22,
"Volume": "1784554"
},
{
"Date": "14-Jul-15",
"Open": 546.76,
"High": 565.85,
"Low": 546.71,
"Close": 561.1,
"Volume": "3244066"
},
{
"Date": "13-Jul-15",
"Open": 532.88,
"High": 547.11,
"Low": 532.4,
"Close": 546.55,
"Volume": "2206475"
},
{
"Date": "10-Jul-15",
"Open": 526.29,
"High": 532.56,
"Low": 525.55,
"Close": 530.13,
"Volume": "1956682"
},
{
"Date": "9-Jul-15",
"Open": 523.12,
"High": 523.77,
"Low": 520.35,
"Close": 520.68,
"Volume": "1842347"
},
{
"Date": "8-Jul-15",
"Open": 521.05,
"High": 522.73,
"Low": 516.11,
"Close": 516.83,
"Volume": "1296699"
},
{
"Date": "7-Jul-15",
"Open": 523.13,
"High": 526.18,
"Low": 515.18,
"Close": 525.02,
"Volume": "1597229"
},
{
"Date": "6-Jul-15",
"Open": 519.5,
"High": 525.25,
"Low": 519,
"Close": 522.86,
"Volume": "1280525"
},
{
"Date": "2-Jul-15",
"Open": 521.08,
"High": 524.65,
"Low": 521.08,
"Close": 523.4,
"Volume": "1235903"
},
{
"Date": "1-Jul-15",
"Open": 524.73,
"High": 525.69,
"Low": 518.23,
"Close": 521.84,
"Volume": "1961354"
},
{
"Date": "30-Jun-15",
"Open": 526.02,
"High": 526.25,
"Low": 520.5,
"Close": 520.51,
"Volume": "2235595"
},
{
"Date": "29-Jun-15",
"Open": 525.01,
"High": 528.61,
"Low": 520.54,
"Close": 521.52,
"Volume": "1937821"
},
{
"Date": "26-Jun-15",
"Open": 537.26,
"High": 537.76,
"Low": 531.35,
"Close": 531.69,
"Volume": "2109130"
},
{
"Date": "25-Jun-15",
"Open": 538.87,
"High": 540.9,
"Low": 535.23,
"Close": 535.23,
"Volume": "1335697"
},
{
"Date": "24-Jun-15",
"Open": 540,
"High": 540,
"Low": 535.66,
"Close": 537.84,
"Volume": "1286608"
},
{
"Date": "23-Jun-15",
"Open": 539.64,
"High": 541.5,
"Low": 535.25,
"Close": 540.48,
"Volume": "1197450"
},
{
"Date": "22-Jun-15",
"Open": 539.59,
"High": 543.74,
"Low": 537.53,
"Close": 538.19,
"Volume": "1250282"
},
{
"Date": "19-Jun-15",
"Open": 537.21,
"High": 538.25,
"Low": 533.01,
"Close": 536.69,
"Volume": "1893497"
},
{
"Date": "18-Jun-15",
"Open": 531,
"High": 538.15,
"Low": 530.79,
"Close": 536.73,
"Volume": "1833109"
},
{
"Date": "17-Jun-15",
"Open": 529.37,
"High": 530.98,
"Low": 525.1,
"Close": 529.26,
"Volume": "1294216"
},
{
"Date": "16-Jun-15",
"Open": 528.4,
"High": 529.64,
"Low": 525.56,
"Close": 528.15,
"Volume": "1071814"
},
{
"Date": "15-Jun-15",
"Open": 528,
"High": 528.3,
"Low": 524,
"Close": 527.2,
"Volume": "1632702"
},
{
"Date": "12-Jun-15",
"Open": 531.6,
"High": 533.12,
"Low": 530.16,
"Close": 532.33,
"Volume": "955789"
},
{
"Date": "11-Jun-15",
"Open": 538.42,
"High": 538.98,
"Low": 533.02,
"Close": 534.61,
"Volume": "1217536"
},
{
"Date": "10-Jun-15",
"Open": 529.36,
"High": 538.36,
"Low": 529.35,
"Close": 536.69,
"Volume": "1814958"
},
{
"Date": "9-Jun-15",
"Open": 527.56,
"High": 529.2,
"Low": 523.01,
"Close": 526.69,
"Volume": "1455266"
},
{
"Date": "8-Jun-15",
"Open": 533.31,
"High": 534.12,
"Low": 526.24,
"Close": 526.83,
"Volume": "1524139"
},
{
"Date": "5-Jun-15",
"Open": 536.35,
"High": 537.2,
"Low": 532.52,
"Close": 533.33,
"Volume": "1388220"
},
{
"Date": "4-Jun-15",
"Open": 537.76,
"High": 540.59,
"Low": 534.32,
"Close": 536.7,
"Volume": "1348337"
},
{
"Date": "3-Jun-15",
"Open": 539.91,
"High": 543.5,
"Low": 537.11,
"Close": 540.31,
"Volume": "1717036"
},
{
"Date": "2-Jun-15",
"Open": 532.93,
"High": 543,
"Low": 531.33,
"Close": 539.18,
"Volume": "1938989"
},
{
"Date": "1-Jun-15",
"Open": 536.79,
"High": 536.79,
"Low": 529.76,
"Close": 533.99,
"Volume": "1904332"
},
{
"Date": "29-May-15",
"Open": 537.37,
"High": 538.63,
"Low": 531.45,
"Close": 532.11,
"Volume": "2597407"
},
{
"Date": "28-May-15",
"Open": 538.01,
"High": 540.61,
"Low": 536.25,
"Close": 539.78,
"Volume": "1029849"
},
{
"Date": "27-May-15",
"Open": 532.8,
"High": 540.55,
"Low": 531.71,
"Close": 539.79,
"Volume": "1525019"
},
{
"Date": "26-May-15",
"Open": 538.12,
"High": 539,
"Low": 529.88,
"Close": 532.32,
"Volume": "2406512"
},
{
"Date": "22-May-15",
"Open": 540.15,
"High": 544.19,
"Low": 539.51,
"Close": 540.11,
"Volume": "1176214"
},
{
"Date": "21-May-15",
"Open": 537.95,
"High": 543.84,
"Low": 535.98,
"Close": 542.51,
"Volume": "1462695"
},
{
"Date": "20-May-15",
"Open": 538.49,
"High": 542.92,
"Low": 532.97,
"Close": 539.27,
"Volume": "1430826"
},
{
"Date": "19-May-15",
"Open": 533.98,
"High": 540.66,
"Low": 533.04,
"Close": 537.36,
"Volume": "1966947"
},
{
"Date": "18-May-15",
"Open": 532.01,
"High": 534.82,
"Low": 528.85,
"Close": 532.3,
"Volume": "2003421"
},
{
"Date": "15-May-15",
"Open": 539.18,
"High": 539.27,
"Low": 530.38,
"Close": 533.85,
"Volume": "1971343"
},
{
"Date": "14-May-15",
"Open": 533.77,
"High": 539,
"Low": 532.41,
"Close": 538.4,
"Volume": "1403935"
},
{
"Date": "13-May-15",
"Open": 530.56,
"High": 534.32,
"Low": 528.66,
"Close": 529.62,
"Volume": "1253063"
},
{
"Date": "12-May-15",
"Open": 531.6,
"High": 533.21,
"Low": 525.26,
"Close": 529.04,
"Volume": "1634174"
},
{
"Date": "11-May-15",
"Open": 538.37,
"High": 541.98,
"Low": 535.4,
"Close": 535.7,
"Volume": "905285"
},
{
"Date": "8-May-15",
"Open": 536.65,
"High": 541.15,
"Low": 536,
"Close": 538.22,
"Volume": "1527615"
},
{
"Date": "7-May-15",
"Open": 523.99,
"High": 533.46,
"Low": 521.75,
"Close": 530.7,
"Volume": "1546278"
},
{
"Date": "6-May-15",
"Open": 531.24,
"High": 532.38,
"Low": 521.08,
"Close": 524.22,
"Volume": "1566987"
},
{
"Date": "5-May-15",
"Open": 538.21,
"High": 539.74,
"Low": 530.39,
"Close": 530.8,
"Volume": "1383068"
},
{
"Date": "4-May-15",
"Open": 538.53,
"High": 544.07,
"Low": 535.06,
"Close": 540.78,
"Volume": "1307960"
},
{
"Date": "1-May-15",
"Open": 538.43,
"High": 539.54,
"Low": 532.1,
"Close": 537.9,
"Volume": "1768181"
},
{
"Date": "30-Apr-15",
"Open": 547.87,
"High": 548.59,
"Low": 535.05,
"Close": 537.34,
"Volume": "2082214"
},
{
"Date": "29-Apr-15",
"Open": 550.47,
"High": 553.68,
"Low": 546.9,
"Close": 549.08,
"Volume": "1698761"
},
{
"Date": "28-Apr-15",
"Open": 554.64,
"High": 556.02,
"Low": 550.37,
"Close": 553.68,
"Volume": "1490983"
},
{
"Date": "27-Apr-15",
"Open": 563.39,
"High": 565.95,
"Low": 553.2,
"Close": 555.37,
"Volume": "2398039"
},
{
"Date": "24-Apr-15",
"Open": 566.1,
"High": 571.14,
"Low": 557.25,
"Close": 565.06,
"Volume": "4919031"
},
{
"Date": "23-Apr-15",
"Open": 541,
"High": 550.96,
"Low": 540.23,
"Close": 547,
"Volume": "4173376"
},
{
"Date": "22-Apr-15",
"Open": 534.4,
"High": 541.08,
"Low": 531.75,
"Close": 539.36,
"Volume": "1589248"
},
{
"Date": "21-Apr-15",
"Open": 537.51,
"High": 539.39,
"Low": 533.68,
"Close": 533.97,
"Volume": "1839668"
},
{
"Date": "20-Apr-15",
"Open": 525.6,
"High": 536.09,
"Low": 524.5,
"Close": 535.38,
"Volume": "1675487"
},
{
"Date": "17-Apr-15",
"Open": 528.66,
"High": 529.84,
"Low": 521.01,
"Close": 524.05,
"Volume": "2145955"
},
{
"Date": "16-Apr-15",
"Open": 529.9,
"High": 535.59,
"Low": 529.61,
"Close": 533.8,
"Volume": "1296304"
},
{
"Date": "15-Apr-15",
"Open": 528.7,
"High": 534.73,
"Low": 523.22,
"Close": 532.53,
"Volume": "2312512"
},
{
"Date": "14-Apr-15",
"Open": 536.25,
"High": 537.57,
"Low": 528.09,
"Close": 530.39,
"Volume": "2597043"
},
{
"Date": "13-Apr-15",
"Open": 538.41,
"High": 544.06,
"Low": 537.31,
"Close": 539.17,
"Volume": "1640809"
},
{
"Date": "10-Apr-15",
"Open": 542.29,
"High": 542.29,
"Low": 537.31,
"Close": 540.01,
"Volume": "1405574"
},
{
"Date": "9-Apr-15",
"Open": 541.03,
"High": 541.95,
"Low": 535.49,
"Close": 540.78,
"Volume": "1553586"
},
{
"Date": "8-Apr-15",
"Open": 538.38,
"High": 543.85,
"Low": 538.38,
"Close": 541.61,
"Volume": "1175332"
},
{
"Date": "7-Apr-15",
"Open": 538.08,
"High": 542.69,
"Low": 536,
"Close": 537.02,
"Volume": "1299298"
},
{
"Date": "6-Apr-15",
"Open": 532.22,
"High": 538.41,
"Low": 529.57,
"Close": 536.76,
"Volume": "1320767"
},
{
"Date": "2-Apr-15",
"Open": 540.85,
"High": 540.85,
"Low": 533.85,
"Close": 535.53,
"Volume": "1711737"
},
{
"Date": "1-Apr-15",
"Open": 548.6,
"High": 551.14,
"Low": 539.5,
"Close": 542.56,
"Volume": "1957718"
},
{
"Date": "31-Mar-15",
"Open": 550,
"High": 554.71,
"Low": 546.72,
"Close": 548,
"Volume": "1583677"
},
{
"Date": "30-Mar-15",
"Open": 551.62,
"High": 553.47,
"Low": 548.17,
"Close": 552.03,
"Volume": "1283958"
},
{
"Date": "27-Mar-15",
"Open": 553,
"High": 555.28,
"Low": 548.13,
"Close": 548.34,
"Volume": "1892323"
},
{
"Date": "26-Mar-15",
"Open": 557.59,
"High": 558.9,
"Low": 550.65,
"Close": 555.17,
"Volume": "1568331"
},
{
"Date": "25-Mar-15",
"Open": 570.5,
"High": 572.26,
"Low": 558.74,
"Close": 558.78,
"Volume": "2146384"
},
{
"Date": "24-Mar-15",
"Open": 562.56,
"High": 574.59,
"Low": 561.21,
"Close": 570.19,
"Volume": "2576234"
},
{
"Date": "23-Mar-15",
"Open": 560.43,
"High": 562.36,
"Low": 555.83,
"Close": 558.81,
"Volume": "1639306"
},
{
"Date": "20-Mar-15",
"Open": 561.65,
"High": 561.72,
"Low": 559.05,
"Close": 560.36,
"Volume": "2609690"
},
{
"Date": "19-Mar-15",
"Open": 559.39,
"High": 560.8,
"Low": 556.14,
"Close": 557.99,
"Volume": "1194049"
},
{
"Date": "18-Mar-15",
"Open": 552.5,
"High": 559.78,
"Low": 547,
"Close": 559.5,
"Volume": "2128714"
},
{
"Date": "17-Mar-15",
"Open": 551.71,
"High": 553.8,
"Low": 548,
"Close": 550.84,
"Volume": "1800570"
},
{
"Date": "16-Mar-15",
"Open": 550.95,
"High": 556.85,
"Low": 546,
"Close": 554.51,
"Volume": "1636493"
},
{
"Date": "13-Mar-15",
"Open": 553.5,
"High": 558.4,
"Low": 544.22,
"Close": 547.32,
"Volume": "1698872"
},
{
"Date": "12-Mar-15",
"Open": 553.51,
"High": 556.37,
"Low": 550.46,
"Close": 555.51,
"Volume": "1385772"
},
{
"Date": "11-Mar-15",
"Open": 555.14,
"High": 558.14,
"Low": 550.68,
"Close": 551.18,
"Volume": "1815763"
},
{
"Date": "10-Mar-15",
"Open": 564.25,
"High": 564.85,
"Low": 554.73,
"Close": 555.01,
"Volume": "1787357"
},
{
"Date": "9-Mar-15",
"Open": 566.86,
"High": 570.27,
"Low": 563.54,
"Close": 568.85,
"Volume": "1059336"
},
{
"Date": "6-Mar-15",
"Open": 574.88,
"High": 576.68,
"Low": 566.76,
"Close": 567.68,
"Volume": "1654561"
},
{
"Date": "5-Mar-15",
"Open": 575.02,
"High": 577.91,
"Low": 573.41,
"Close": 575.33,
"Volume": "1385818"
},
{
"Date": "4-Mar-15",
"Open": 571.87,
"High": 577.11,
"Low": 568.01,
"Close": 573.37,
"Volume": "1871694"
},
{
"Date": "3-Mar-15",
"Open": 570.45,
"High": 575.39,
"Low": 566.52,
"Close": 573.64,
"Volume": "1700084"
},
{
"Date": "2-Mar-15",
"Open": 560.53,
"High": 572.15,
"Low": 558.75,
"Close": 571.34,
"Volume": "2123796"
},
{
"Date": "27-Feb-15",
"Open": 554.24,
"High": 564.71,
"Low": 552.9,
"Close": 558.4,
"Volume": "2403553"
},
{
"Date": "26-Feb-15",
"Open": 543.21,
"High": 556.14,
"Low": 541.5,
"Close": 555.48,
"Volume": "2305219"
},
{
"Date": "25-Feb-15",
"Open": 535.9,
"High": 546.22,
"Low": 535.44,
"Close": 543.87,
"Volume": "1821041"
},
{
"Date": "24-Feb-15",
"Open": 530,
"High": 536.79,
"Low": 528.25,
"Close": 536.09,
"Volume": "1002393"
},
{
"Date": "23-Feb-15",
"Open": 536.05,
"High": 536.44,
"Low": 529.41,
"Close": 531.91,
"Volume": "1453907"
},
{
"Date": "20-Feb-15",
"Open": 543.13,
"High": 543.75,
"Low": 535.8,
"Close": 538.95,
"Volume": "1441212"
},
{
"Date": "19-Feb-15",
"Open": 538.04,
"High": 543.11,
"Low": 538.01,
"Close": 542.87,
"Volume": "987478"
},
{
"Date": "18-Feb-15",
"Open": 541.4,
"High": 545.49,
"Low": 537.51,
"Close": 539.7,
"Volume": "1449089"
},
{
"Date": "17-Feb-15",
"Open": 546.83,
"High": 550,
"Low": 541.09,
"Close": 542.84,
"Volume": "1612439"
},
{
"Date": "13-Feb-15",
"Open": 543.35,
"High": 549.91,
"Low": 543.13,
"Close": 549.01,
"Volume": "1895126"
},
{
"Date": "12-Feb-15",
"Open": 537.25,
"High": 544.82,
"Low": 534.67,
"Close": 542.93,
"Volume": "1615824"
},
{
"Date": "11-Feb-15",
"Open": 535.3,
"High": 538.45,
"Low": 533.38,
"Close": 535.97,
"Volume": "1373970"
},
{
"Date": "10-Feb-15",
"Open": 529.3,
"High": 537.7,
"Low": 526.92,
"Close": 536.94,
"Volume": "1745076"
},
{
"Date": "9-Feb-15",
"Open": 528,
"High": 532,
"Low": 526.02,
"Close": 527.83,
"Volume": "1264276"
},
{
"Date": "6-Feb-15",
"Open": 527.64,
"High": 537.2,
"Low": 526.41,
"Close": 531,
"Volume": "1758650"
},
{
"Date": "5-Feb-15",
"Open": 523.79,
"High": 528.5,
"Low": 522.09,
"Close": 527.58,
"Volume": "1844687"
},
{
"Date": "4-Feb-15",
"Open": 529.24,
"High": 532.67,
"Low": 521.27,
"Close": 522.76,
"Volume": "1659125"
},
{
"Date": "3-Feb-15",
"Open": 528,
"High": 533.4,
"Low": 523.26,
"Close": 529.24,
"Volume": "2033085"
},
{
"Date": "2-Feb-15",
"Open": 531.73,
"High": 533,
"Low": 518.55,
"Close": 528.48,
"Volume": "2841976"
},
{
"Date": "30-Jan-15",
"Open": 515.86,
"High": 539.87,
"Low": 515.52,
"Close": 534.52,
"Volume": "5590977"
},
{
"Date": "29-Jan-15",
"Open": 511,
"High": 511.09,
"Low": 501.2,
"Close": 510.66,
"Volume": "4174924"
},
{
"Date": "28-Jan-15",
"Open": 522.78,
"High": 522.99,
"Low": 510,
"Close": 510,
"Volume": "1679230"
},
{
"Date": "27-Jan-15",
"Open": 529.97,
"High": 530.7,
"Low": 518.19,
"Close": 518.63,
"Volume": "1898844"
},
{
"Date": "26-Jan-15",
"Open": 538.53,
"High": 539,
"Low": 529.67,
"Close": 535.21,
"Volume": "1539524"
},
{
"Date": "23-Jan-15",
"Open": 535.59,
"High": 542.17,
"Low": 533,
"Close": 539.95,
"Volume": "2275485"
},
{
"Date": "22-Jan-15",
"Open": 521.48,
"High": 536.33,
"Low": 519.7,
"Close": 534.39,
"Volume": "2669558"
},
{
"Date": "21-Jan-15",
"Open": 507.25,
"High": 519.28,
"Low": 506.2,
"Close": 518.04,
"Volume": "2262455"
},
{
"Date": "20-Jan-15",
"Open": 511,
"High": 512.5,
"Low": 506.02,
"Close": 506.9,
"Volume": "2225922"
},
{
"Date": "16-Jan-15",
"Open": 500.01,
"High": 508.19,
"Low": 500,
"Close": 508.08,
"Volume": "2292043"
},
{
"Date": "15-Jan-15",
"Open": 505.57,
"High": 505.68,
"Low": 497.76,
"Close": 501.79,
"Volume": "2711355"
},
{
"Date": "14-Jan-15",
"Open": 494.65,
"High": 503.23,
"Low": 493,
"Close": 500.87,
"Volume": "2229638"
},
{
"Date": "13-Jan-15",
"Open": 498.84,
"High": 502.98,
"Low": 492.39,
"Close": 496.18,
"Volume": "2365687"
},
{
"Date": "12-Jan-15",
"Open": 494.94,
"High": 495.98,
"Low": 487.56,
"Close": 492.55,
"Volume": "2320446"
},
{
"Date": "9-Jan-15",
"Open": 504.76,
"High": 504.92,
"Low": 494.79,
"Close": 496.17,
"Volume": "2065715"
},
{
"Date": "8-Jan-15",
"Open": 497.99,
"High": 503.48,
"Low": 491,
"Close": 502.68,
"Volume": "3344395"
},
{
"Date": "7-Jan-15",
"Open": 507,
"High": 507.24,
"Low": 499.65,
"Close": 501.1,
"Volume": "2059366"
},
{
"Date": "6-Jan-15",
"Open": 515,
"High": 516.18,
"Low": 501.05,
"Close": 501.96,
"Volume": "2891950"
},
{
"Date": "5-Jan-15",
"Open": 523.26,
"High": 524.33,
"Low": 513.06,
"Close": 513.87,
"Volume": "2054238"
},
{
"Date": "2-Jan-15",
"Open": 529.01,
"High": 531.27,
"Low": 524.1,
"Close": 524.81,
"Volume": "1446662"
},
{
"Date": "31-Dec-14",
"Open": 531.25,
"High": 532.6,
"Low": 525.8,
"Close": 526.4,
"Volume": "1371819"
},
{
"Date": "30-Dec-14",
"Open": 528.09,
"High": 531.15,
"Low": 527.13,
"Close": 530.42,
"Volume": "873923"
},
{
"Date": "29-Dec-14",
"Open": 532.19,
"High": 535.48,
"Low": 530.01,
"Close": 530.33,
"Volume": "2276104"
},
{
"Date": "26-Dec-14",
"Open": 528.77,
"High": 534.25,
"Low": 527.31,
"Close": 534.03,
"Volume": "1037727"
},
{
"Date": "24-Dec-14",
"Open": 530.51,
"High": 531.76,
"Low": 527.02,
"Close": 528.77,
"Volume": "704035"
},
{
"Date": "23-Dec-14",
"Open": 527,
"High": 534.56,
"Low": 526.29,
"Close": 530.59,
"Volume": "2191567"
},
{
"Date": "22-Dec-14",
"Open": 516.08,
"High": 526.46,
"Low": 516.08,
"Close": 524.87,
"Volume": "2723599"
},
{
"Date": "19-Dec-14",
"Open": 511.51,
"High": 517.72,
"Low": 506.91,
"Close": 516.35,
"Volume": "3680148"
},
{
"Date": "18-Dec-14",
"Open": 512.95,
"High": 513.87,
"Low": 504.7,
"Close": 511.1,
"Volume": "2918730"
},
{
"Date": "17-Dec-14",
"Open": 497,
"High": 507,
"Low": 496.81,
"Close": 504.89,
"Volume": "2875281"
},
{
"Date": "16-Dec-14",
"Open": 511.56,
"High": 513.05,
"Low": 489,
"Close": 495.39,
"Volume": "3953371"
},
{
"Date": "15-Dec-14",
"Open": 522.74,
"High": 523.1,
"Low": 513.27,
"Close": 513.8,
"Volume": "2812786"
},
{
"Date": "12-Dec-14",
"Open": 523.51,
"High": 528.5,
"Low": 518.66,
"Close": 518.66,
"Volume": "1989117"
},
{
"Date": "11-Dec-14",
"Open": 527.8,
"High": 533.92,
"Low": 527.1,
"Close": 528.34,
"Volume": "1610964"
},
{
"Date": "10-Dec-14",
"Open": 533.08,
"High": 536.33,
"Low": 525.56,
"Close": 526.06,
"Volume": "1716835"
},
{
"Date": "9-Dec-14",
"Open": 522.14,
"High": 534.19,
"Low": 520.5,
"Close": 533.37,
"Volume": "1871268"
},
{
"Date": "8-Dec-14",
"Open": 527.13,
"High": 531,
"Low": 523.79,
"Close": 526.98,
"Volume": "2327127"
},
{
"Date": "5-Dec-14",
"Open": 531,
"High": 532.89,
"Low": 524.28,
"Close": 525.26,
"Volume": "2558649"
},
{
"Date": "4-Dec-14",
"Open": 531.16,
"High": 537.34,
"Low": 528.59,
"Close": 537.31,
"Volume": "1392208"
},
{
"Date": "3-Dec-14",
"Open": 531.44,
"High": 536,
"Low": 529.26,
"Close": 531.32,
"Volume": "1279288"
},
{
"Date": "2-Dec-14",
"Open": 533.51,
"High": 535.5,
"Low": 529.8,
"Close": 533.75,
"Volume": "1522481"
},
{
"Date": "1-Dec-14",
"Open": 538.9,
"High": 541.41,
"Low": 531.86,
"Close": 533.8,
"Volume": "2109599"
},
{
"Date": "28-Nov-14",
"Open": 540.62,
"High": 542,
"Low": 536.6,
"Close": 541.83,
"Volume": "1145231"
},
{
"Date": "26-Nov-14",
"Open": 540.88,
"High": 541.55,
"Low": 537.04,
"Close": 540.37,
"Volume": "1519503"
},
{
"Date": "25-Nov-14",
"Open": 539,
"High": 543.98,
"Low": 538.6,
"Close": 541.08,
"Volume": "1784967"
},
{
"Date": "24-Nov-14",
"Open": 537.65,
"High": 542.7,
"Low": 535.62,
"Close": 539.27,
"Volume": "1701682"
},
{
"Date": "21-Nov-14",
"Open": 541.61,
"High": 542.14,
"Low": 536.56,
"Close": 537.5,
"Volume": "2218249"
},
{
"Date": "20-Nov-14",
"Open": 531.25,
"High": 535.11,
"Low": 531.08,
"Close": 534.83,
"Volume": "1559131"
},
{
"Date": "19-Nov-14",
"Open": 535,
"High": 538.24,
"Low": 530.08,
"Close": 536.99,
"Volume": "1388440"
},
{
"Date": "18-Nov-14",
"Open": 537.5,
"High": 541.94,
"Low": 534.17,
"Close": 535.03,
"Volume": "1957664"
},
{
"Date": "17-Nov-14",
"Open": 543.58,
"High": 543.79,
"Low": 534.06,
"Close": 536.51,
"Volume": "1721282"
},
{
"Date": "14-Nov-14",
"Open": 546.68,
"High": 546.68,
"Low": 542.15,
"Close": 544.4,
"Volume": "1285991"
},
{
"Date": "13-Nov-14",
"Open": 549.8,
"High": 549.8,
"Low": 543.48,
"Close": 545.38,
"Volume": "1335719"
},
{
"Date": "12-Nov-14",
"Open": 550.39,
"High": 550.46,
"Low": 545.17,
"Close": 547.31,
"Volume": "1126594"
},
{
"Date": "11-Nov-14",
"Open": 548.49,
"High": 551.94,
"Low": 546.3,
"Close": 550.29,
"Volume": "964866"
},
{
"Date": "10-Nov-14",
"Open": 541.46,
"High": 549.59,
"Low": 541.02,
"Close": 547.49,
"Volume": "1131546"
},
{
"Date": "7-Nov-14",
"Open": 546.21,
"High": 546.21,
"Low": 538.67,
"Close": 541.01,
"Volume": "1629259"
},
{
"Date": "6-Nov-14",
"Open": 545.5,
"High": 546.88,
"Low": 540.97,
"Close": 542.04,
"Volume": "1329604"
},
{
"Date": "5-Nov-14",
"Open": 556.8,
"High": 556.8,
"Low": 544.05,
"Close": 545.92,
"Volume": "2026740"
},
{
"Date": "4-Nov-14",
"Open": 553,
"High": 555.5,
"Low": 549.3,
"Close": 554.11,
"Volume": "1240761"
},
{
"Date": "3-Nov-14",
"Open": 555.5,
"High": 557.9,
"Low": 553.23,
"Close": 555.22,
"Volume": "1378511"
},
{
"Date": "31-Oct-14",
"Open": 559.35,
"High": 559.57,
"Low": 554.75,
"Close": 559.08,
"Volume": "2032887"
},
{
"Date": "30-Oct-14",
"Open": 548.95,
"High": 552.8,
"Low": 543.51,
"Close": 550.31,
"Volume": "1451667"
},
{
"Date": "29-Oct-14",
"Open": 550,
"High": 554.19,
"Low": 546.98,
"Close": 549.33,
"Volume": "1767107"
},
{
"Date": "28-Oct-14",
"Open": 543,
"High": 548.98,
"Low": 541.62,
"Close": 548.9,
"Volume": "1273372"
},
{
"Date": "27-Oct-14",
"Open": 537.03,
"High": 544.41,
"Low": 537.03,
"Close": 540.77,
"Volume": "1184973"
},
{
"Date": "24-Oct-14",
"Open": 544.36,
"High": 544.88,
"Low": 535.79,
"Close": 539.78,
"Volume": "1972047"
},
{
"Date": "23-Oct-14",
"Open": 539.32,
"High": 547.22,
"Low": 535.85,
"Close": 543.98,
"Volume": "2345296"
},
{
"Date": "22-Oct-14",
"Open": 529.89,
"High": 539.8,
"Low": 528.8,
"Close": 532.71,
"Volume": "2917183"
},
{
"Date": "21-Oct-14",
"Open": 525.19,
"High": 526.79,
"Low": 519.11,
"Close": 526.54,
"Volume": "2332531"
},
{
"Date": "20-Oct-14",
"Open": 509.45,
"High": 521.76,
"Low": 508.1,
"Close": 520.84,
"Volume": "2605505"
},
{
"Date": "17-Oct-14",
"Open": 527.25,
"High": 530.98,
"Low": 508.53,
"Close": 511.17,
"Volume": "5530674"
},
{
"Date": "16-Oct-14",
"Open": 519,
"High": 529.43,
"Low": 515,
"Close": 524.51,
"Volume": "3698423"
},
{
"Date": "15-Oct-14",
"Open": 531.01,
"High": 532.8,
"Low": 518.3,
"Close": 530.03,
"Volume": "3712536"
},
{
"Date": "14-Oct-14",
"Open": 538.9,
"High": 547.19,
"Low": 533.17,
"Close": 537.94,
"Volume": "2217230"
},
{
"Date": "13-Oct-14",
"Open": 544.99,
"High": 549.5,
"Low": 533.1,
"Close": 533.21,
"Volume": "2578676"
},
{
"Date": "10-Oct-14",
"Open": 557.72,
"High": 565.13,
"Low": 544.05,
"Close": 544.49,
"Volume": "3078634"
},
{
"Date": "9-Oct-14",
"Open": 571.18,
"High": 571.49,
"Low": 559.06,
"Close": 560.88,
"Volume": "2519693"
},
{
"Date": "8-Oct-14",
"Open": 565.57,
"High": 573.88,
"Low": 557.49,
"Close": 572.5,
"Volume": "1987888"
},
{
"Date": "7-Oct-14",
"Open": 574.4,
"High": 575.27,
"Low": 563.74,
"Close": 563.74,
"Volume": "1906427"
},
{
"Date": "6-Oct-14",
"Open": 578.8,
"High": 581,
"Low": 574.44,
"Close": 577.35,
"Volume": "1211320"
},
{
"Date": "3-Oct-14",
"Open": 573.05,
"High": 577.22,
"Low": 572.5,
"Close": 575.28,
"Volume": "1138636"
},
{
"Date": "2-Oct-14",
"Open": 567.31,
"High": 571.91,
"Low": 563.32,
"Close": 570.08,
"Volume": "1175307"
},
{
"Date": "1-Oct-14",
"Open": 576.01,
"High": 577.58,
"Low": 567.01,
"Close": 568.27,
"Volume": "1445027"
},
{
"Date": "30-Sep-14",
"Open": 576.93,
"High": 579.85,
"Low": 572.85,
"Close": 577.36,
"Volume": "1618437"
},
{
"Date": "29-Sep-14",
"Open": 571.75,
"High": 578.19,
"Low": 571.17,
"Close": 576.36,
"Volume": "1281204"
},
{
"Date": "26-Sep-14",
"Open": 576.06,
"High": 579.25,
"Low": 574.66,
"Close": 577.1,
"Volume": "1439807"
},
{
"Date": "25-Sep-14",
"Open": 587.55,
"High": 587.98,
"Low": 574.18,
"Close": 575.06,
"Volume": "1925350"
},
{
"Date": "24-Sep-14",
"Open": 581.46,
"High": 589.63,
"Low": 580.52,
"Close": 587.99,
"Volume": "1724537"
},
{
"Date": "23-Sep-14",
"Open": 586.85,
"High": 586.85,
"Low": 581,
"Close": 581.13,
"Volume": "1467703"
},
{
"Date": "22-Sep-14",
"Open": 593.82,
"High": 593.95,
"Low": 583.46,
"Close": 587.37,
"Volume": "1687710"
},
{
"Date": "19-Sep-14",
"Open": 591.5,
"High": 596.48,
"Low": 589.5,
"Close": 596.08,
"Volume": "3727045"
},
{
"Date": "18-Sep-14",
"Open": 587,
"High": 589.54,
"Low": 585,
"Close": 589.27,
"Volume": "1442012"
},
{
"Date": "17-Sep-14",
"Open": 580.01,
"High": 587.52,
"Low": 578.78,
"Close": 584.77,
"Volume": "1690994"
},
{
"Date": "16-Sep-14",
"Open": 572.76,
"High": 581.5,
"Low": 572.66,
"Close": 579.95,
"Volume": "1478306"
},
{
"Date": "15-Sep-14",
"Open": 572.94,
"High": 574.95,
"Low": 568.21,
"Close": 573.1,
"Volume": "1596224"
},
{
"Date": "12-Sep-14",
"Open": 581,
"High": 581.64,
"Low": 574.46,
"Close": 575.62,
"Volume": "1597677"
},
{
"Date": "11-Sep-14",
"Open": 580.36,
"High": 581.81,
"Low": 576.26,
"Close": 581.35,
"Volume": "1217721"
},
{
"Date": "10-Sep-14",
"Open": 581.5,
"High": 583.5,
"Low": 576.94,
"Close": 583.1,
"Volume": "975145"
},
{
"Date": "9-Sep-14",
"Open": 588.9,
"High": 589,
"Low": 580,
"Close": 581.01,
"Volume": "1286722"
},
{
"Date": "8-Sep-14",
"Open": 586.6,
"High": 591.77,
"Low": 586.3,
"Close": 589.72,
"Volume": "1429101"
},
{
"Date": "5-Sep-14",
"Open": 583.98,
"High": 586.55,
"Low": 581.95,
"Close": 586.08,
"Volume": "1629477"
},
{
"Date": "4-Sep-14",
"Open": 580,
"High": 586,
"Low": 579.22,
"Close": 581.98,
"Volume": "1459956"
},
{
"Date": "3-Sep-14",
"Open": 580,
"High": 582.99,
"Low": 575,
"Close": 577.94,
"Volume": "1214586"
},
{
"Date": "2-Sep-14",
"Open": 571.85,
"High": 577.83,
"Low": 571.19,
"Close": 577.33,
"Volume": "1576830"
},
{
"Date": "29-Aug-14",
"Open": 571.33,
"High": 572.04,
"Low": 567.07,
"Close": 571.6,
"Volume": "1081231"
},
{
"Date": "28-Aug-14",
"Open": 569.56,
"High": 573.25,
"Low": 567.1,
"Close": 569.2,
"Volume": "1295963"
},
{
"Date": "27-Aug-14",
"Open": 577.27,
"High": 578.49,
"Low": 570.1,
"Close": 571,
"Volume": "1700161"
},
{
"Date": "26-Aug-14",
"Open": 581.26,
"High": 581.8,
"Low": 576.58,
"Close": 577.86,
"Volume": "1635465"
},
{
"Date": "25-Aug-14",
"Open": 584.72,
"High": 585,
"Low": 579,
"Close": 580.2,
"Volume": "1358810"
},
{
"Date": "22-Aug-14",
"Open": 583.59,
"High": 585.24,
"Low": 580.64,
"Close": 582.56,
"Volume": "789484"
},
{
"Date": "21-Aug-14",
"Open": 583.82,
"High": 584.5,
"Low": 581.14,
"Close": 583.37,
"Volume": "912854"
},
{
"Date": "20-Aug-14",
"Open": 585.88,
"High": 586.7,
"Low": 582.57,
"Close": 584.49,
"Volume": "1034779"
},
{
"Date": "19-Aug-14",
"Open": 585,
"High": 587.34,
"Low": 584,
"Close": 586.86,
"Volume": "979298"
},
{
"Date": "18-Aug-14",
"Open": 576.11,
"High": 584.51,
"Low": 576,
"Close": 582.16,
"Volume": "1282531"
},
{
"Date": "15-Aug-14",
"Open": 577.86,
"High": 579.38,
"Low": 570.52,
"Close": 573.48,
"Volume": "1517056"
},
{
"Date": "14-Aug-14",
"Open": 576.18,
"High": 577.9,
"Low": 570.88,
"Close": 574.65,
"Volume": "982926"
},
{
"Date": "13-Aug-14",
"Open": 567.31,
"High": 575,
"Low": 565.75,
"Close": 574.78,
"Volume": "1437922"
},
{
"Date": "12-Aug-14",
"Open": 564.52,
"High": 565.9,
"Low": 560.88,
"Close": 562.73,
"Volume": "1537758"
},
{
"Date": "11-Aug-14",
"Open": 569.99,
"High": 570.49,
"Low": 566,
"Close": 567.88,
"Volume": "1215968"
},
{
"Date": "8-Aug-14",
"Open": 563.56,
"High": 570.25,
"Low": 560.35,
"Close": 568.77,
"Volume": "1492491"
},
{
"Date": "7-Aug-14",
"Open": 568,
"High": 569.89,
"Low": 561.1,
"Close": 563.36,
"Volume": "1108900"
},
{
"Date": "6-Aug-14",
"Open": 561.78,
"High": 570.7,
"Low": 560,
"Close": 566.37,
"Volume": "1330877"
},
{
"Date": "5-Aug-14",
"Open": 570.05,
"High": 571.98,
"Low": 562.61,
"Close": 565.07,
"Volume": "1556685"
},
{
"Date": "4-Aug-14",
"Open": 569.04,
"High": 575.35,
"Low": 564.1,
"Close": 573.15,
"Volume": "1427169"
},
{
"Date": "1-Aug-14",
"Open": 570.4,
"High": 575.96,
"Low": 562.85,
"Close": 566.07,
"Volume": "1950171"
},
{
"Date": "31-Jul-14",
"Open": 580.6,
"High": 583.65,
"Low": 570,
"Close": 571.6,
"Volume": "2099516"
},
{
"Date": "30-Jul-14",
"Open": 586.55,
"High": 589.5,
"Low": 584,
"Close": 587.42,
"Volume": "1013932"
},
{
"Date": "29-Jul-14",
"Open": 588.75,
"High": 589.7,
"Low": 583.52,
"Close": 585.61,
"Volume": "1346647"
},
{
"Date": "28-Jul-14",
"Open": 588.07,
"High": 592.5,
"Low": 584.75,
"Close": 590.6,
"Volume": "984161"
},
{
"Date": "25-Jul-14",
"Open": 590.4,
"High": 591.86,
"Low": 587.03,
"Close": 589.02,
"Volume": "932724"
},
{
"Date": "24-Jul-14",
"Open": 596.45,
"High": 599.5,
"Low": 591.77,
"Close": 593.35,
"Volume": "1033341"
},
{
"Date": "23-Jul-14",
"Open": 593.23,
"High": 597.85,
"Low": 592.5,
"Close": 595.98,
"Volume": "1229846"
},
{
"Date": "22-Jul-14",
"Open": 590.72,
"High": 599.65,
"Low": 590.6,
"Close": 594.74,
"Volume": "1694787"
},
{
"Date": "21-Jul-14",
"Open": 591.75,
"High": 594.4,
"Low": 585.23,
"Close": 589.47,
"Volume": "2060334"
},
{
"Date": "18-Jul-14",
"Open": 593,
"High": 596.8,
"Low": 582,
"Close": 595.08,
"Volume": "4006389"
},
{
"Date": "17-Jul-14",
"Open": 579.53,
"High": 580.99,
"Low": 568.61,
"Close": 573.73,
"Volume": "3015475"
},
{
"Date": "16-Jul-14",
"Open": 588,
"High": 588.4,
"Low": 582.2,
"Close": 582.66,
"Volume": "1394560"
},
{
"Date": "15-Jul-14",
"Open": 585.74,
"High": 585.8,
"Low": 576.56,
"Close": 584.78,
"Volume": "1618815"
},
{
"Date": "14-Jul-14",
"Open": 582.6,
"High": 585.21,
"Low": 578.03,
"Close": 584.87,
"Volume": "1852290"
},
{
"Date": "11-Jul-14",
"Open": 571.91,
"High": 580.85,
"Low": 571.42,
"Close": 579.18,
"Volume": "1617569"
},
{
"Date": "10-Jul-14",
"Open": 565.91,
"High": 576.59,
"Low": 565.01,
"Close": 571.1,
"Volume": "1353317"
},
{
"Date": "9-Jul-14",
"Open": 571.58,
"High": 576.72,
"Low": 569.38,
"Close": 576.08,
"Volume": "1113907"
},
{
"Date": "8-Jul-14",
"Open": 577.66,
"High": 579.53,
"Low": 566.14,
"Close": 571.09,
"Volume": "1908647"
},
{
"Date": "7-Jul-14",
"Open": 583.76,
"High": 586.43,
"Low": 579.59,
"Close": 582.25,
"Volume": "1061833"
},
{
"Date": "3-Jul-14",
"Open": 583.35,
"High": 585.01,
"Low": 580.92,
"Close": 584.73,
"Volume": "712210"
},
{
"Date": "2-Jul-14",
"Open": 583.35,
"High": 585.44,
"Low": 580.39,
"Close": 582.34,
"Volume": "1054936"
},
{
"Date": "1-Jul-14",
"Open": 578.32,
"High": 584.4,
"Low": 576.65,
"Close": 582.67,
"Volume": "1446309"
},
{
"Date": "30-Jun-14",
"Open": 578.66,
"High": 579.57,
"Low": 574.75,
"Close": 575.28,
"Volume": "1310909"
},
{
"Date": "27-Jun-14",
"Open": 577.18,
"High": 579.87,
"Low": 573.8,
"Close": 577.24,
"Volume": "2231174"
},
{
"Date": "26-Jun-14",
"Open": 581,
"High": 582.45,
"Low": 571.85,
"Close": 576,
"Volume": "1737210"
},
{
"Date": "25-Jun-14",
"Open": 565.26,
"High": 579.96,
"Low": 565.22,
"Close": 578.65,
"Volume": "1964447"
},
{
"Date": "24-Jun-14",
"Open": 565.19,
"High": 572.65,
"Low": 561.01,
"Close": 564.62,
"Volume": "2201789"
},
{
"Date": "23-Jun-14",
"Open": 555.15,
"High": 565,
"Low": 554.25,
"Close": 564.95,
"Volume": "1534659"
},
{
"Date": "20-Jun-14",
"Open": 556.85,
"High": 557.58,
"Low": 550.39,
"Close": 556.36,
"Volume": "4496962"
},
{
"Date": "19-Jun-14",
"Open": 554.24,
"High": 555,
"Low": 548.51,
"Close": 554.9,
"Volume": "2451341"
},
{
"Date": "18-Jun-14",
"Open": 544.86,
"High": 553.56,
"Low": 544,
"Close": 553.37,
"Volume": "1737343"
},
{
"Date": "17-Jun-14",
"Open": 544.2,
"High": 545.32,
"Low": 539.33,
"Close": 543.01,
"Volume": "1445878"
},
{
"Date": "16-Jun-14",
"Open": 549.26,
"High": 549.62,
"Low": 541.52,
"Close": 544.28,
"Volume": "1704027"
},
{
"Date": "13-Jun-14",
"Open": 552.26,
"High": 552.3,
"Low": 545.56,
"Close": 551.76,
"Volume": "1217176"
},
{
"Date": "12-Jun-14",
"Open": 557.3,
"High": 557.99,
"Low": 548.46,
"Close": 551.35,
"Volume": "1457104"
},
{
"Date": "11-Jun-14",
"Open": 558,
"High": 559.88,
"Low": 555.02,
"Close": 558.84,
"Volume": "1097380"
},
{
"Date": "10-Jun-14",
"Open": 560.51,
"High": 563.6,
"Low": 557.9,
"Close": 560.55,
"Volume": "1349444"
},
{
"Date": "9-Jun-14",
"Open": 557.15,
"High": 562.9,
"Low": 556.04,
"Close": 562.12,
"Volume": "1463676"
},
{
"Date": "6-Jun-14",
"Open": 558.06,
"High": 558.06,
"Low": 548.93,
"Close": 556.33,
"Volume": "1732592"
},
{
"Date": "5-Jun-14",
"Open": 546.4,
"High": 554.95,
"Low": 544.45,
"Close": 553.9,
"Volume": "1684886"
},
{
"Date": "4-Jun-14",
"Open": 541.5,
"High": 548.61,
"Low": 538.75,
"Close": 544.66,
"Volume": "1812084"
},
{
"Date": "3-Jun-14",
"Open": 550.99,
"High": 552.34,
"Low": 542.55,
"Close": 544.94,
"Volume": "1861921"
},
{
"Date": "2-Jun-14",
"Open": 560.7,
"High": 560.9,
"Low": 545.73,
"Close": 553.93,
"Volume": "1434989"
},
{
"Date": "30-May-14",
"Open": 560.8,
"High": 561.35,
"Low": 555.91,
"Close": 559.89,
"Volume": "1766794"
},
{
"Date": "29-May-14",
"Open": 563.35,
"High": 564,
"Low": 558.71,
"Close": 560.08,
"Volume": "1350657"
},
{
"Date": "28-May-14",
"Open": 564.57,
"High": 567.84,
"Low": 561,
"Close": 561.68,
"Volume": "1647717"
},
{
"Date": "27-May-14",
"Open": 556,
"High": 566,
"Low": 554.35,
"Close": 565.95,
"Volume": "2100298"
},
{
"Date": "23-May-14",
"Open": 547.26,
"High": 553.64,
"Low": 543.7,
"Close": 552.7,
"Volume": "1929632"
},
{
"Date": "22-May-14",
"Open": 541.13,
"High": 547.6,
"Low": 540.78,
"Close": 545.06,
"Volume": "1611837"
},
{
"Date": "21-May-14",
"Open": 532.9,
"High": 539.18,
"Low": 531.91,
"Close": 538.94,
"Volume": "1193389"
},
{
"Date": "20-May-14",
"Open": 529.74,
"High": 536.23,
"Low": 526.3,
"Close": 529.77,
"Volume": "1780113"
},
{
"Date": "19-May-14",
"Open": 519.7,
"High": 529.78,
"Low": 517.58,
"Close": 528.86,
"Volume": "1276362"
},
{
"Date": "16-May-14",
"Open": 521.39,
"High": 521.8,
"Low": 515.44,
"Close": 520.63,
"Volume": "1481688"
},
{
"Date": "15-May-14",
"Open": 525.7,
"High": 525.87,
"Low": 517.42,
"Close": 519.98,
"Volume": "1703758"
},
{
"Date": "14-May-14",
"Open": 533,
"High": 533,
"Low": 525.29,
"Close": 526.65,
"Volume": "1191863"
},
{
"Date": "13-May-14",
"Open": 530.89,
"High": 536.07,
"Low": 529.51,
"Close": 533.09,
"Volume": "1648907"
},
{
"Date": "12-May-14",
"Open": 523.51,
"High": 530.19,
"Low": 519.01,
"Close": 529.92,
"Volume": "1908392"
},
{
"Date": "9-May-14",
"Open": 510.75,
"High": 519.9,
"Low": 504.2,
"Close": 518.73,
"Volume": "2432783"
},
{
"Date": "8-May-14",
"Open": 508.46,
"High": 517.23,
"Low": 506.45,
"Close": 511,
"Volume": "2016131"
},
{
"Date": "7-May-14",
"Open": 515.79,
"High": 516.68,
"Low": 503.3,
"Close": 509.96,
"Volume": "3216077"
},
{
"Date": "6-May-14",
"Open": 525.23,
"High": 526.81,
"Low": 515.06,
"Close": 515.14,
"Volume": "1684381"
},
{
"Date": "5-May-14",
"Open": 524.82,
"High": 528.9,
"Low": 521.32,
"Close": 527.81,
"Volume": "1021408"
},
{
"Date": "2-May-14",
"Open": 533.76,
"High": 534,
"Low": 525.61,
"Close": 527.93,
"Volume": "1685042"
},
{
"Date": "1-May-14",
"Open": 527.11,
"High": 532.93,
"Low": 523.88,
"Close": 531.35,
"Volume": "1900432"
},
{
"Date": "30-Apr-14",
"Open": 527.6,
"High": 528,
"Low": 522.52,
"Close": 526.66,
"Volume": "1746904"
},
{
"Date": "29-Apr-14",
"Open": 516.9,
"High": 529.46,
"Low": 516.32,
"Close": 527.7,
"Volume": "2692489"
},
{
"Date": "28-Apr-14",
"Open": 517.18,
"High": 518.6,
"Low": 502.8,
"Close": 517.15,
"Volume": "3326429"
},
{
"Date": "25-Apr-14",
"Open": 522.51,
"High": 524.7,
"Low": 515.42,
"Close": 516.18,
"Volume": "2097264"
},
{
"Date": "24-Apr-14",
"Open": 530.07,
"High": 531.65,
"Low": 522.12,
"Close": 525.16,
"Volume": "1881965"
},
{
"Date": "23-Apr-14",
"Open": 533.79,
"High": 533.87,
"Low": 526.25,
"Close": 526.94,
"Volume": "2051066"
},
{
"Date": "22-Apr-14",
"Open": 528.64,
"High": 537.23,
"Low": 527.51,
"Close": 534.81,
"Volume": "2359421"
},
{
"Date": "21-Apr-14",
"Open": 536.1,
"High": 536.7,
"Low": 525.6,
"Close": 528.62,
"Volume": "2561214"
},
{
"Date": "17-Apr-14",
"Open": 548.81,
"High": 549.5,
"Low": 531.15,
"Close": 536.1,
"Volume": "6795393"
},
{
"Date": "16-Apr-14",
"Open": 543,
"High": 557,
"Low": 540,
"Close": 556.54,
"Volume": "4879889"
},
{
"Date": "15-Apr-14",
"Open": 536.82,
"High": 538.45,
"Low": 518.46,
"Close": 536.44,
"Volume": "3847453"
},
{
"Date": "14-Apr-14",
"Open": 538.25,
"High": 544.1,
"Low": 529.56,
"Close": 532.52,
"Volume": "2568020"
},
{
"Date": "11-Apr-14",
"Open": 532.55,
"High": 540,
"Low": 526.53,
"Close": 530.6,
"Volume": "3916171"
},
{
"Date": "10-Apr-14",
"Open": 565,
"High": 565,
"Low": 539.9,
"Close": 540.95,
"Volume": "4027743"
},
{
"Date": "9-Apr-14",
"Open": 559.62,
"High": 565.37,
"Low": 552.95,
"Close": 564.14,
"Volume": "3324742"
},
{
"Date": "8-Apr-14",
"Open": 542.6,
"High": 555,
"Low": 541.61,
"Close": 554.9,
"Volume": "3152406"
},
{
"Date": "7-Apr-14",
"Open": 540.74,
"High": 548.48,
"Low": 527.15,
"Close": 538.15,
"Volume": "4389569"
},
{
"Date": "4-Apr-14",
"Open": 574.65,
"High": 577.77,
"Low": 543,
"Close": 543.14,
"Volume": "6377658"
},
{
"Date": "3-Apr-14",
"Open": 569.85,
"High": 587.28,
"Low": 564.13,
"Close": 569.74,
"Volume": "5087530"
},
{
"Date": "2-Apr-14",
"Open": 282.43,
"High": 571.83,
"Low": 561.44,
"Close": 566.98,
"Volume": "2088804"
},
{
"Date": "1-Apr-14",
"Open": 559.57,
"High": 568.18,
"Low": 558.44,
"Close": 566.88,
"Volume": "2182626"
},
{
"Date": "31-Mar-14",
"Open": 564.63,
"High": 566.93,
"Low": 555.87,
"Close": 556.7,
"Volume": "1942277"
},
{
"Date": "28-Mar-14",
"Open": 558.94,
"High": 566.03,
"Low": 558.33,
"Close": 559.51,
"Volume": "2258918"
},
{
"Date": "27-Mar-14",
"Open": 564.86,
"High": 565.4,
"Low": 550.5,
"Close": 556.58,
"Volume": "3826676"
},
{
"Date": "26-Mar-14",
"Open": 580.42,
"High": 585.2,
"Low": 565.18,
"Close": 565.42,
"Volume": "-"
},
{
"Date": "25-Mar-14",
"Open": 582.42,
"High": 584.34,
"Low": 572.93,
"Close": 578.78,
"Volume": "-"
},
{
"Date": "24-Mar-14",
"Open": 591.5,
"High": 591.86,
"Low": 572.4,
"Close": 578.39,
"Volume": "-"
},
{
"Date": "21-Mar-14",
"Open": 602.55,
"High": 604.21,
"Low": 590.63,
"Close": 590.93,
"Volume": "-"
},
{
"Date": "20-Mar-14",
"Open": 599.38,
"High": 604.2,
"Low": 597.08,
"Close": 597.98,
"Volume": "-"
},
{
"Date": "19-Mar-14",
"Open": 605.29,
"High": 605.39,
"Low": 596.61,
"Close": 599.03,
"Volume": "-"
},
{
"Date": "18-Mar-14",
"Open": 596.74,
"High": 605.16,
"Low": 595.93,
"Close": 605.02,
"Volume": "-"
},
{
"Date": "17-Mar-14",
"Open": 589.04,
"High": 597.94,
"Low": 588.47,
"Close": 595.45,
"Volume": "-"
},
{
"Date": "14-Mar-14",
"Open": 590.4,
"High": 594.84,
"Low": 585.68,
"Close": 585.81,
"Volume": "-"
},
{
"Date": "13-Mar-14",
"Open": 603.37,
"High": 604.64,
"Low": 591.79,
"Close": 593.94,
"Volume": "-"
},
{
"Date": "12-Mar-14",
"Open": 597.6,
"High": 603.32,
"Low": 591.5,
"Close": 603.05,
"Volume": "-"
},
{
"Date": "11-Mar-14",
"Open": 606.28,
"High": 606.55,
"Low": 597.72,
"Close": 599.4,
"Volume": "-"
},
{
"Date": "10-Mar-14",
"Open": 607.24,
"High": 608.21,
"Low": 601.44,
"Close": 605.18,
"Volume": "-"
},
{
"Date": "7-Mar-14",
"Open": 612.79,
"High": 612.88,
"Low": 605.11,
"Close": 606.79,
"Volume": "-"
},
{
"Date": "6-Mar-14",
"Open": 610.53,
"High": 612.46,
"Low": 608.69,
"Close": 609.2,
"Volume": "-"
},
{
"Date": "5-Mar-14",
"Open": 606.92,
"High": 610.93,
"Low": 605.1,
"Close": 608.52,
"Volume": "-"
},
{
"Date": "4-Mar-14",
"Open": 606.89,
"High": 607.39,
"Low": 604.15,
"Close": 606.85,
"Volume": "-"
},
{
"Date": "3-Mar-14",
"Open": 602.77,
"High": 603.32,
"Low": 595.47,
"Close": 600.74,
"Volume": "-"
},
{
"Date": "28-Feb-14",
"Open": 609.56,
"High": 611.48,
"Low": 602.51,
"Close": 607.22,
"Volume": "-"
},
{
"Date": "27-Feb-14",
"Open": 608.59,
"High": 611.5,
"Low": 607.9,
"Close": 609,
"Volume": "-"
},
{
"Date": "26-Feb-14",
"Open": 611.39,
"High": 613.83,
"Low": 606.27,
"Close": 609.47,
"Volume": "-"
},
{
"Date": "25-Feb-14",
"Open": 607.36,
"High": 611.64,
"Low": 604.61,
"Close": 609.39,
"Volume": "-"
},
{
"Date": "24-Feb-14",
"Open": 602.08,
"High": 609.47,
"Low": 601.95,
"Close": 605.65,
"Volume": "-"
},
{
"Date": "21-Feb-14",
"Open": 603.3,
"High": 604.33,
"Low": 600.82,
"Close": 601.29,
"Volume": "-"
},
{
"Date": "20-Feb-14",
"Open": 600.97,
"High": 602.84,
"Low": 599.51,
"Close": 601.45,
"Volume": "-"
},
{
"Date": "19-Feb-14",
"Open": 602.05,
"High": 604,
"Low": 598.15,
"Close": 600.57,
"Volume": "-"
},
{
"Date": "18-Feb-14",
"Open": 600.1,
"High": 605.83,
"Low": 599.4,
"Close": 604.83,
"Volume": "-"
},
{
"Date": "14-Feb-14",
"Open": 597.21,
"High": 601.59,
"Low": 595.8,
"Close": 600.8,
"Volume": "-"
},
{
"Date": "13-Feb-14",
"Open": 589.78,
"High": 599.35,
"Low": 589.24,
"Close": 599.35,
"Volume": "-"
},
{
"Date": "12-Feb-14",
"Open": 593.91,
"High": 594.4,
"Low": 590.1,
"Close": 592.75,
"Volume": "-"
},
{
"Date": "11-Feb-14",
"Open": 589.49,
"High": 595.34,
"Low": 585.52,
"Close": 594.49,
"Volume": "-"
},
{
"Date": "10-Feb-14",
"Open": 585.31,
"High": 590.61,
"Low": 583.93,
"Close": 585.88,
"Volume": "-"
},
{
"Date": "7-Feb-14",
"Open": 583.23,
"High": 588.36,
"Low": 579.7,
"Close": 588.13,
"Volume": "-"
},
{
"Date": "6-Feb-14",
"Open": 574.99,
"High": 579.5,
"Low": 573.2,
"Close": 579.4,
"Volume": "-"
},
{
"Date": "5-Feb-14",
"Open": 571.12,
"High": 574.81,
"Low": 563.45,
"Close": 571.03,
"Volume": "-"
},
{
"Date": "4-Feb-14",
"Open": 568.43,
"High": 576.92,
"Low": 567.94,
"Close": 568.51,
"Volume": "-"
},
{
"Date": "3-Feb-14",
"Open": 589.01,
"High": 590.27,
"Low": 565.44,
"Close": 566.15,
"Volume": "-"
},
{
"Date": "31-Jan-14",
"Open": 585.09,
"High": 592.68,
"Low": 574.99,
"Close": 589.89,
"Volume": "-"
},
{
"Date": "30-Jan-14",
"Open": 571.93,
"High": 575.67,
"Low": 563.06,
"Close": 567.13,
"Volume": "-"
},
{
"Date": "29-Jan-14",
"Open": 559,
"High": 560.31,
"Low": 549.16,
"Close": 552.91,
"Volume": "-"
},
{
"Date": "28-Jan-14",
"Open": 554.6,
"High": 562.31,
"Low": 554.42,
"Close": 560.94,
"Volume": "-"
},
{
"Date": "27-Jan-14",
"Open": 562.49,
"High": 562.69,
"Low": 540.59,
"Close": 550.06,
"Volume": "-"
},
{
"Date": "24-Jan-14",
"Open": 574.93,
"High": 576.2,
"Low": 560.94,
"Close": 561.35,
"Volume": "-"
},
{
"Date": "23-Jan-14",
"Open": 579.42,
"High": 580.66,
"Low": 576.61,
"Close": 579.47,
"Volume": "-"
},
{
"Date": "22-Jan-14",
"Open": 582.72,
"High": 583.36,
"Low": 578.85,
"Close": 581.93,
"Volume": "-"
},
{
"Date": "21-Jan-14",
"Open": 579.88,
"High": 581.42,
"Low": 575.07,
"Close": 581.27,
"Volume": "-"
},
{
"Date": "17-Jan-14",
"Open": 577.85,
"High": 579.73,
"Low": 571.53,
"Close": 574.69,
"Volume": "-"
},
{
"Date": "16-Jan-14",
"Open": 573.98,
"High": 578.39,
"Low": 573.43,
"Close": 577.53,
"Volume": "-"
},
{
"Date": "15-Jan-14",
"Open": 575.92,
"High": 576.92,
"Low": 571.32,
"Close": 573.74,
"Volume": "-"
},
{
"Date": "14-Jan-14",
"Open": 568.41,
"High": 574.92,
"Low": 563.48,
"Close": 574.13,
"Volume": "-"
},
{
"Date": "13-Jan-14",
"Open": 562.67,
"High": 572.88,
"Low": 558.03,
"Close": 560.93,
"Volume": "-"
},
{
"Date": "10-Jan-14",
"Open": 568.97,
"High": 568.97,
"Low": 560.56,
"Close": 564.52,
"Volume": "-"
},
{
"Date": "9-Jan-14",
"Open": 571.15,
"High": 571.54,
"Low": 562.22,
"Close": 564.55,
"Volume": "-"
},
{
"Date": "8-Jan-14",
"Open": 572.43,
"High": 573.09,
"Low": 566.08,
"Close": 570.04,
"Volume": "-"
},
{
"Date": "7-Jan-14",
"Open": 561.94,
"High": 569.28,
"Low": 560.02,
"Close": 568.86,
"Volume": "-"
},
{
"Date": "6-Jan-14",
"Open": 555.95,
"High": 558.87,
"Low": 552.67,
"Close": 558.1,
"Volume": "-"
},
{
"Date": "3-Jan-14",
"Open": 556.94,
"High": 557.91,
"Low": 551.91,
"Close": 551.95,
"Volume": "-"
},
{
"Date": "2-Jan-14",
"Open": 557.17,
"High": 558.32,
"Low": 553.58,
"Close": 556,
"Volume": "-"
},
{
"Date": "31-Dec-13",
"Open": 555.56,
"High": 559.94,
"Low": 552.58,
"Close": 559.79,
"Volume": "-"
},
{
"Date": "30-Dec-13",
"Open": 559.61,
"High": 559.69,
"Low": 553.96,
"Close": 554.18,
"Volume": "-"
},
{
"Date": "27-Dec-13",
"Open": 559.44,
"High": 559.58,
"Low": 555.91,
"Close": 558.64,
"Volume": "-"
},
{
"Date": "26-Dec-13",
"Open": 556.45,
"High": 558.94,
"Low": 553.79,
"Close": 558.17,
"Volume": "-"
},
{
"Date": "24-Dec-13",
"Open": 556.93,
"High": 557.06,
"Low": 553.5,
"Close": 555.36,
"Volume": "-"
},
{
"Date": "23-Dec-13",
"Open": 553.37,
"High": 557.34,
"Low": 552.01,
"Close": 556.99,
"Volume": "-"
},
{
"Date": "20-Dec-13",
"Open": 544.1,
"High": 550.03,
"Low": 543.46,
"Close": 549.76,
"Volume": "-"
},
{
"Date": "19-Dec-13",
"Open": 540.18,
"High": 545.45,
"Low": 539,
"Close": 542.57,
"Volume": "-"
},
{
"Date": "18-Dec-13",
"Open": 535.46,
"High": 541.93,
"Low": 528.99,
"Close": 541.83,
"Volume": "-"
},
{
"Date": "17-Dec-13",
"Open": 536.51,
"High": 539.84,
"Low": 533.66,
"Close": 534.4,
"Volume": "-"
},
{
"Date": "16-Dec-13",
"Open": 530.97,
"High": 536.81,
"Low": 530.47,
"Close": 535.95,
"Volume": "-"
},
{
"Date": "13-Dec-13",
"Open": 537.07,
"High": 537.61,
"Low": 528.41,
"Close": 529.86,
"Volume": "-"
},
{
"Date": "12-Dec-13",
"Open": 539.25,
"High": 540.93,
"Low": 533.97,
"Close": 534.45,
"Volume": "-"
},
{
"Date": "11-Dec-13",
"Open": 543.16,
"High": 545.11,
"Low": 537.05,
"Close": 538.11,
"Volume": "-"
},
{
"Date": "10-Dec-13",
"Open": 537.29,
"High": 545.61,
"Low": 537.29,
"Close": 541.79,
"Volume": "-"
},
{
"Date": "9-Dec-13",
"Open": 534.51,
"High": 540.61,
"Low": 533.48,
"Close": 538.53,
"Volume": "-"
},
{
"Date": "6-Dec-13",
"Open": 534.36,
"High": 534.46,
"Low": 529.51,
"Close": 534.4,
"Volume": "-"
},
{
"Date": "5-Dec-13",
"Open": 528.07,
"High": 529.3,
"Low": 525.02,
"Close": 528.14,
"Volume": "-"
},
{
"Date": "4-Dec-13",
"Open": 525.16,
"High": 531.46,
"Low": 524.48,
"Close": 528.56,
"Volume": "-"
},
{
"Date": "3-Dec-13",
"Open": 524.95,
"High": 531.19,
"Low": 523.99,
"Close": 526.1,
"Volume": "-"
},
{
"Date": "2-Dec-13",
"Open": 531.22,
"High": 532.64,
"Low": 524.85,
"Close": 526.71,
"Volume": "-"
},
{
"Date": "29-Nov-13",
"Open": 530.55,
"High": 532.78,
"Low": 529.2,
"Close": 529.27,
"Volume": "-"
},
{
"Date": "27-Nov-13",
"Open": 530.48,
"High": 533.47,
"Low": 529.47,
"Close": 531.02,
"Volume": "-"
},
{
"Date": "26-Nov-13",
"Open": 523.78,
"High": 530.22,
"Low": 520.95,
"Close": 528.68,
"Volume": "-"
},
{
"Date": "25-Nov-13",
"Open": 518.06,
"High": 526.07,
"Low": 516.99,
"Close": 522.44,
"Volume": "-"
},
{
"Date": "22-Nov-13",
"Open": 516.19,
"High": 517.57,
"Low": 514.1,
"Close": 515.43,
"Volume": "-"
},
{
"Date": "21-Nov-13",
"Open": 512.99,
"High": 518.64,
"Low": 512.49,
"Close": 516.52,
"Volume": "-"
},
{
"Date": "20-Nov-13",
"Open": 514.46,
"High": 516.16,
"Low": 509.67,
"Close": 510.64,
"Volume": "-"
},
{
"Date": "19-Nov-13",
"Open": 515.34,
"High": 516.86,
"Low": 511.01,
"Close": 512.09,
"Volume": "-"
},
{
"Date": "18-Nov-13",
"Open": 517.36,
"High": 523.85,
"Low": 514.11,
"Close": 515.26,
"Volume": "-"
},
{
"Date": "15-Nov-13",
"Open": 516.92,
"High": 518.48,
"Low": 514.64,
"Close": 516.26,
"Volume": "-"
},
{
"Date": "14-Nov-13",
"Open": 516.44,
"High": 519.36,
"Low": 514.66,
"Close": 517.1,
"Volume": "-"
},
{
"Date": "13-Nov-13",
"Open": 502.87,
"High": 515.91,
"Low": 502.75,
"Close": 515.72,
"Volume": "-"
},
{
"Date": "12-Nov-13",
"Open": 503.35,
"High": 508.27,
"Low": 502,
"Close": 505.38,
"Volume": "-"
},
{
"Date": "11-Nov-13",
"Open": 504.25,
"High": 507.46,
"Low": 503.5,
"Close": 504.79,
"Volume": "-"
},
{
"Date": "8-Nov-13",
"Open": 503.87,
"High": 508.74,
"Low": 503.75,
"Close": 507.51,
"Volume": "-"
},
{
"Date": "7-Nov-13",
"Open": 510.79,
"High": 511.45,
"Low": 503.32,
"Close": 503.47,
"Volume": "-"
},
{
"Date": "6-Nov-13",
"Open": 512.29,
"High": 512.99,
"Low": 507.18,
"Close": 510.86,
"Volume": "-"
},
{
"Date": "5-Nov-13",
"Open": 509.66,
"High": 515.31,
"Low": 508.2,
"Close": 510.25,
"Volume": "-"
},
{
"Date": "4-Nov-13",
"Open": 515.23,
"High": 515.67,
"Low": 510.5,
"Close": 512.54,
"Volume": "-"
},
{
"Date": "1-Nov-13",
"Open": 515.38,
"High": 517.48,
"Low": 512.04,
"Close": 513.01,
"Volume": "-"
},
{
"Date": "31-Oct-13",
"Open": 513.95,
"High": 520.24,
"Low": 511.47,
"Close": 514.77,
"Volume": "-"
},
{
"Date": "30-Oct-13",
"Open": 518.2,
"High": 518.24,
"Low": 512.49,
"Close": 514.69,
"Volume": "-"
},
{
"Date": "29-Oct-13",
"Open": 509.04,
"High": 517.95,
"Low": 506.24,
"Close": 517.6,
"Volume": "-"
},
{
"Date": "28-Oct-13",
"Open": 507.09,
"High": 511.2,
"Low": 505.99,
"Close": 506.99,
"Volume": "-"
},
{
"Date": "25-Oct-13",
"Open": 513.9,
"High": 513.9,
"Low": 504.86,
"Close": 507.09,
"Volume": "-"
},
{
"Date": "24-Oct-13",
"Open": 515.42,
"High": 519.76,
"Low": 511.89,
"Close": 512.26,
"Volume": "-"
},
{
"Date": "23-Oct-13",
"Open": 500,
"High": 516.86,
"Low": 499.81,
"Close": 515.19,
"Volume": "-"
},
{
"Date": "22-Oct-13",
"Open": 502,
"High": 505.99,
"Low": 497.4,
"Close": 503,
"Volume": "-"
},
{
"Date": "21-Oct-13",
"Open": 505.22,
"High": 508.99,
"Low": 499.28,
"Close": 501.15,
"Volume": "-"
},
{
"Date": "18-Oct-13",
"Open": 487.8,
"High": 507.22,
"Low": 486.51,
"Close": 505.2,
"Volume": "-"
},
{
"Date": "17-Oct-13",
"Open": 446.05,
"High": 448,
"Low": 442.42,
"Close": 443.95,
"Volume": "-"
},
{
"Date": "16-Oct-13",
"Open": 442.49,
"High": 448.72,
"Low": 441.56,
"Close": 448.56,
"Volume": "-"
},
{
"Date": "15-Oct-13",
"Open": 437.44,
"High": 442.37,
"Low": 436.56,
"Close": 440.56,
"Volume": "-"
},
{
"Date": "14-Oct-13",
"Open": 432.9,
"High": 437.69,
"Low": 432.26,
"Close": 437.62,
"Volume": "-"
},
{
"Date": "11-Oct-13",
"Open": 432.58,
"High": 436.3,
"Low": 432.22,
"Close": 435.56,
"Volume": "-"
},
{
"Date": "10-Oct-13",
"Open": 431.49,
"High": 433.98,
"Low": 429.67,
"Close": 433.69,
"Volume": "-"
},
{
"Date": "9-Oct-13",
"Open": 427.71,
"High": 430.89,
"Low": 421.07,
"Close": 427.5,
"Volume": "-"
},
{
"Date": "8-Oct-13",
"Open": 432.23,
"High": 432.56,
"Low": 425.39,
"Close": 426.41,
"Volume": "-"
},
{
"Date": "7-Oct-13",
"Open": 433.29,
"High": 436.56,
"Low": 431.62,
"Close": 432.44,
"Volume": "-"
},
{
"Date": "4-Oct-13",
"Open": 437.06,
"High": 438.32,
"Low": 434.56,
"Close": 435.74,
"Volume": "-"
},
{
"Date": "3-Oct-13",
"Open": 443.56,
"High": 446.6,
"Low": 435.61,
"Close": 437.61,
"Volume": "-"
},
{
"Date": "2-Oct-13",
"Open": 440.92,
"High": 444.23,
"Low": 438.47,
"Close": 443.55,
"Volume": "-"
},
{
"Date": "1-Oct-13",
"Open": 439.68,
"High": 443.39,
"Low": 439.58,
"Close": 443.06,
"Volume": "-"
},
{
"Date": "30-Sep-13",
"Open": 434.11,
"High": 439.98,
"Low": 433.72,
"Close": 437.52,
"Volume": "-"
},
{
"Date": "27-Sep-13",
"Open": 436.97,
"High": 438.32,
"Low": 435.22,
"Close": 437.76,
"Volume": "-"
},
{
"Date": "26-Sep-13",
"Open": 438.71,
"High": 440.93,
"Low": 437.06,
"Close": 438.65,
"Volume": "-"
},
{
"Date": "25-Sep-13",
"Open": 442.83,
"High": 442.83,
"Low": 437.36,
"Close": 438.18,
"Volume": "-"
},
{
"Date": "24-Sep-13",
"Open": 442.81,
"High": 444.6,
"Low": 440.26,
"Close": 442.98,
"Volume": "-"
},
{
"Date": "23-Sep-13",
"Open": 447.63,
"High": 450.34,
"Low": 442.16,
"Close": 442.81,
"Volume": "-"
},
{
"Date": "20-Sep-13",
"Open": 448.75,
"High": 451.61,
"Low": 447.36,
"Close": 451.1,
"Volume": "-"
},
{
"Date": "19-Sep-13",
"Open": 452.54,
"High": 452.54,
"Low": 447.25,
"Close": 448.75,
"Volume": "-"
},
{
"Date": "18-Sep-13",
"Open": 442.73,
"High": 451.53,
"Low": 441.09,
"Close": 451.21,
"Volume": "-"
},
{
"Date": "17-Sep-13",
"Open": 443.26,
"High": 443.75,
"Low": 440.06,
"Close": 442.61,
"Volume": "-"
},
{
"Date": "16-Sep-13",
"Open": 447.65,
"High": 448.05,
"Low": 441.99,
"Close": 443.44,
"Volume": "-"
},
{
"Date": "13-Sep-13",
"Open": 446.8,
"High": 447.39,
"Low": 441.98,
"Close": 444.09,
"Volume": "-"
},
{
"Date": "12-Sep-13",
"Open": 448.25,
"High": 448.5,
"Low": 444.56,
"Close": 446.08,
"Volume": "-"
},
{
"Date": "11-Sep-13",
"Open": 443.83,
"High": 448.04,
"Low": 442.6,
"Close": 447.65,
"Volume": "-"
},
{
"Date": "10-Sep-13",
"Open": 444.56,
"High": 445.55,
"Low": 441.56,
"Close": 443.89,
"Volume": "-"
},
{
"Date": "9-Sep-13",
"Open": 441.42,
"High": 444.43,
"Low": 440.77,
"Close": 443.58,
"Volume": "-"
},
{
"Date": "6-Sep-13",
"Open": 440.78,
"High": 441.45,
"Low": 436.43,
"Close": 439.35,
"Volume": "-"
},
{
"Date": "5-Sep-13",
"Open": 436.31,
"High": 439.5,
"Low": 435.37,
"Close": 439.34,
"Volume": "-"
},
{
"Date": "4-Sep-13",
"Open": 429.74,
"High": 436.31,
"Low": 427.16,
"Close": 435.38,
"Volume": "-"
},
{
"Date": "3-Sep-13",
"Open": 426.75,
"High": 432.66,
"Low": 426.55,
"Close": 429.76,
"Volume": "-"
},
{
"Date": "30-Aug-13",
"Open": 427.45,
"High": 428.59,
"Low": 422.36,
"Close": 423.03,
"Volume": "-"
},
{
"Date": "29-Aug-13",
"Open": 424.11,
"High": 429.76,
"Low": 423.87,
"Close": 427.29,
"Volume": "-"
},
{
"Date": "28-Aug-13",
"Open": 424.7,
"High": 427.28,
"Low": 423.46,
"Close": 423.85,
"Volume": "-"
},
{
"Date": "27-Aug-13",
"Open": 429.38,
"High": 431.43,
"Low": 423.53,
"Close": 424.65,
"Volume": "-"
},
{
"Date": "26-Aug-13",
"Open": 434.56,
"High": 437.01,
"Low": 432.59,
"Close": 432.76,
"Volume": "-"
},
{
"Date": "23-Aug-13",
"Open": 438.48,
"High": 438.56,
"Low": 434.44,
"Close": 434.67,
"Volume": "-"
},
{
"Date": "22-Aug-13",
"Open": 435.91,
"High": 436.94,
"Low": 434.69,
"Close": 436.42,
"Volume": "-"
},
{
"Date": "21-Aug-13",
"Open": 434.89,
"High": 438.02,
"Low": 432.82,
"Close": 434.23,
"Volume": "-"
},
{
"Date": "20-Aug-13",
"Open": 433.74,
"High": 435.62,
"Low": 431.34,
"Close": 432.28,
"Volume": "-"
},
{
"Date": "19-Aug-13",
"Open": 428.43,
"High": 435.56,
"Low": 428.3,
"Close": 432.39,
"Volume": "-"
},
{
"Date": "16-Aug-13",
"Open": 430.21,
"High": 430.79,
"Low": 427.84,
"Close": 428.03,
"Volume": "-"
},
{
"Date": "15-Aug-13",
"Open": 431.79,
"High": 432.03,
"Low": 428.57,
"Close": 429.4,
"Volume": "-"
},
{
"Date": "14-Aug-13",
"Open": 438.75,
"High": 439.67,
"Low": 433.15,
"Close": 434.47,
"Volume": "-"
},
{
"Date": "13-Aug-13",
"Open": 442.97,
"High": 443.81,
"Low": 437.66,
"Close": 440.18,
"Volume": "-"
},
{
"Date": "12-Aug-13",
"Open": 443.01,
"High": 443.06,
"Low": 440.38,
"Close": 442.31,
"Volume": "-"
},
{
"Date": "9-Aug-13",
"Open": 444.83,
"High": 447.31,
"Low": 444.56,
"Close": 444.76,
"Volume": "-"
},
{
"Date": "8-Aug-13",
"Open": 447.3,
"High": 447.47,
"Low": 442.2,
"Close": 445.88,
"Volume": "-"
},
{
"Date": "7-Aug-13",
"Open": 447.07,
"High": 448.78,
"Low": 444.1,
"Close": 444.88,
"Volume": "-"
},
{
"Date": "6-Aug-13",
"Open": 451.89,
"High": 454.4,
"Low": 447.42,
"Close": 447.84,
"Volume": "-"
},
{
"Date": "5-Aug-13",
"Open": 452.24,
"High": 452.31,
"Low": 449.15,
"Close": 452.05,
"Volume": "-"
},
{
"Date": "2-Aug-13",
"Open": 451.27,
"High": 453.05,
"Low": 449.96,
"Close": 452.83,
"Volume": "-"
},
{
"Date": "1-Aug-13",
"Open": 447.05,
"High": 451.82,
"Low": 447.05,
"Close": 451.66,
"Volume": "-"
},
{
"Date": "31-Jul-13",
"Open": 446.05,
"High": 447.81,
"Low": 442.65,
"Close": 443.43,
"Volume": "-"
},
{
"Date": "30-Jul-13",
"Open": 442.29,
"High": 447.36,
"Low": 439.99,
"Close": 445.01,
"Volume": "-"
},
{
"Date": "29-Jul-13",
"Open": 442.01,
"High": 446.96,
"Low": 440,
"Close": 440.69,
"Volume": "-"
},
{
"Date": "26-Jul-13",
"Open": 443.05,
"High": 444.55,
"Low": 440.56,
"Close": 442.23,
"Volume": "-"
},
{
"Date": "25-Jul-13",
"Open": 446.49,
"High": 447.98,
"Low": 442.6,
"Close": 443.41,
"Volume": "-"
},
{
"Date": "24-Jul-13",
"Open": 453.18,
"High": 454.69,
"Low": 449.9,
"Close": 451,
"Volume": "-"
},
{
"Date": "23-Jul-13",
"Open": 454.89,
"High": 456.04,
"Low": 449.34,
"Close": 451.45,
"Volume": "-"
},
{
"Date": "22-Jul-13",
"Open": 450.55,
"High": 455.88,
"Low": 448.05,
"Close": 454.89,
"Volume": "-"
},
{
"Date": "19-Jul-13",
"Open": 442.86,
"High": 451.02,
"Low": 437.37,
"Close": 447.85,
"Volume": "-"
},
{
"Date": "18-Jul-13",
"Open": 459.04,
"High": 459.54,
"Low": 451.14,
"Close": 454.88,
"Volume": "-"
},
{
"Date": "17-Jul-13",
"Open": 460.04,
"High": 462.97,
"Low": 457.69,
"Close": 458.82,
"Volume": "-"
},
{
"Date": "16-Jul-13",
"Open": 463.1,
"High": 463.52,
"Low": 456.49,
"Close": 459.34,
"Volume": "-"
},
{
"Date": "15-Jul-13",
"Open": 461.69,
"High": 463.54,
"Low": 457.72,
"Close": 461.88,
"Volume": "-"
},
{
"Date": "12-Jul-13",
"Open": 459.54,
"High": 461.04,
"Low": 457.16,
"Close": 461.04,
"Volume": "-"
},
{
"Date": "11-Jul-13",
"Open": 456.04,
"High": 459.94,
"Low": 453.81,
"Close": 459.66,
"Volume": "-"
},
{
"Date": "10-Jul-13",
"Open": 451.27,
"High": 455.11,
"Low": 449.74,
"Close": 452.54,
"Volume": "-"
},
{
"Date": "9-Jul-13",
"Open": 455.04,
"High": 456.02,
"Low": 448.54,
"Close": 452.17,
"Volume": "-"
},
{
"Date": "8-Jul-13",
"Open": 449.16,
"High": 452.68,
"Low": 448.09,
"Close": 452.09,
"Volume": "-"
},
{
"Date": "5-Jul-13",
"Open": 444.56,
"High": 447.26,
"Low": 443.23,
"Close": 446.3,
"Volume": "-"
},
{
"Date": "3-Jul-13",
"Open": 439.51,
"High": 444.14,
"Low": 438.81,
"Close": 442.77,
"Volume": "-"
},
{
"Date": "2-Jul-13",
"Open": 444.65,
"High": 445.05,
"Low": 438.2,
"Close": 440.71,
"Volume": "-"
},
{
"Date": "1-Jul-13",
"Open": 442.78,
"High": 445.59,
"Low": 442.06,
"Close": 443.5,
"Volume": "-"
},
{
"Date": "28-Jun-13",
"Open": 437.01,
"High": 440.48,
"Low": 436.66,
"Close": 439.74,
"Volume": "-"
},
{
"Date": "27-Jun-13",
"Open": 438.96,
"High": 441.9,
"Low": 437.89,
"Close": 438.1,
"Volume": "-"
},
{
"Date": "26-Jun-13",
"Open": 436.44,
"High": 438.56,
"Low": 434.85,
"Close": 436.39,
"Volume": "-"
},
{
"Date": "25-Jun-13",
"Open": 438.19,
"High": 439.4,
"Low": 431.82,
"Close": 432.67,
"Volume": "-"
},
{
"Date": "24-Jun-13",
"Open": 435.5,
"High": 437.72,
"Low": 431.19,
"Close": 434.46,
"Volume": "-"
},
{
"Date": "21-Jun-13",
"Open": 443.73,
"High": 444.5,
"Low": 436.1,
"Close": 440.02,
"Volume": "-"
},
{
"Date": "20-Jun-13",
"Open": 446.55,
"High": 450.05,
"Low": 441.21,
"Close": 441.93,
"Volume": "-"
},
{
"Date": "19-Jun-13",
"Open": 450.23,
"High": 454.96,
"Low": 448.3,
"Close": 449.89,
"Volume": "-"
},
{
"Date": "18-Jun-13",
"Open": 443.88,
"High": 450.05,
"Low": 443.73,
"Close": 449.86,
"Volume": "-"
},
{
"Date": "17-Jun-13",
"Open": 439.18,
"High": 444.27,
"Low": 438.7,
"Close": 442.68,
"Volume": "-"
},
{
"Date": "14-Jun-13",
"Open": 439.61,
"High": 441.91,
"Low": 436.63,
"Close": 437.08,
"Volume": "-"
},
{
"Date": "13-Jun-13",
"Open": 434.06,
"High": 439.39,
"Low": 432.32,
"Close": 438.06,
"Volume": "-"
},
{
"Date": "12-Jun-13",
"Open": 442.29,
"High": 442.56,
"Low": 434.39,
"Close": 435.55,
"Volume": "-"
},
{
"Date": "11-Jun-13",
"Open": 441.54,
"High": 443.06,
"Low": 439.32,
"Close": 439.47,
"Volume": "-"
},
{
"Date": "10-Jun-13",
"Open": 440.61,
"High": 445.05,
"Low": 439.6,
"Close": 444.66,
"Volume": "-"
},
{
"Date": "7-Jun-13",
"Open": 434.77,
"High": 439.56,
"Low": 432.23,
"Close": 439.43,
"Volume": "-"
},
{
"Date": "6-Jun-13",
"Open": 431.72,
"High": 432.73,
"Low": 423.19,
"Close": 431.89,
"Volume": "-"
},
{
"Date": "5-Jun-13",
"Open": 430.82,
"High": 434.29,
"Low": 428.14,
"Close": 429.42,
"Volume": "-"
},
{
"Date": "4-Jun-13",
"Open": 433.49,
"High": 434.86,
"Low": 426.61,
"Close": 429.12,
"Volume": "-"
},
{
"Date": "3-Jun-13",
"Open": 431.34,
"High": 436.55,
"Low": 427.08,
"Close": 433.38,
"Volume": "-"
},
{
"Date": "31-May-13",
"Open": 433.63,
"High": 438.06,
"Low": 433.33,
"Close": 435.17,
"Volume": "-"
},
{
"Date": "30-May-13",
"Open": 434.53,
"High": 439.01,
"Low": 432.77,
"Close": 434.94,
"Volume": "-"
},
{
"Date": "29-May-13",
"Open": 437.42,
"High": 438.56,
"Low": 431.71,
"Close": 433.72,
"Volume": "-"
},
{
"Date": "28-May-13",
"Open": 441.31,
"High": 445.62,
"Low": 439.76,
"Close": 440.19,
"Volume": "-"
},
{
"Date": "24-May-13",
"Open": 437.19,
"High": 438.97,
"Low": 435.07,
"Close": 436.22,
"Volume": "-"
},
{
"Date": "23-May-13",
"Open": 438.06,
"High": 444.54,
"Low": 436.56,
"Close": 440.95,
"Volume": "-"
},
{
"Date": "22-May-13",
"Open": 450.83,
"High": 454.2,
"Low": 443,
"Close": 444.27,
"Volume": "-"
},
{
"Date": "21-May-13",
"Open": 453.56,
"High": 455.37,
"Low": 448.36,
"Close": 453.03,
"Volume": "-"
},
{
"Date": "20-May-13",
"Open": 452.05,
"High": 459.84,
"Low": 452.05,
"Close": 453.81,
"Volume": "-"
},
{
"Date": "17-May-13",
"Open": 454.56,
"High": 456.29,
"Low": 449.81,
"Close": 454.14,
"Volume": "-"
},
{
"Date": "16-May-13",
"Open": 459.04,
"High": 459.53,
"Low": 450.55,
"Close": 451.48,
"Volume": "-"
},
{
"Date": "15-May-13",
"Open": 447.3,
"High": 457.73,
"Low": 446.56,
"Close": 457.49,
"Volume": "-"
},
{
"Date": "14-May-13",
"Open": 438.31,
"High": 443.9,
"Low": 438.13,
"Close": 443.11,
"Volume": "-"
},
{
"Date": "13-May-13",
"Open": 439.01,
"High": 440.79,
"Low": 436.25,
"Close": 438.33,
"Volume": "-"
},
{
"Date": "10-May-13",
"Open": 437.22,
"High": 439.83,
"Low": 435.64,
"Close": 439.67,
"Volume": "-"
},
{
"Date": "9-May-13",
"Open": 434.98,
"High": 439.39,
"Low": 433.68,
"Close": 435.3,
"Volume": "-"
},
{
"Date": "8-May-13",
"Open": 428.07,
"High": 436.5,
"Low": 426.03,
"Close": 436.38,
"Volume": "-"
},
{
"Date": "7-May-13",
"Open": 431.07,
"High": 431.5,
"Low": 424.91,
"Close": 428.19,
"Volume": "-"
},
{
"Date": "6-May-13",
"Open": 423.71,
"High": 430.49,
"Low": 423.71,
"Close": 430.34,
"Volume": "-"
},
{
"Date": "3-May-13",
"Open": 418.06,
"High": 422.98,
"Low": 417.58,
"Close": 422.44,
"Volume": "-"
},
{
"Date": "2-May-13",
"Open": 409.64,
"High": 416.86,
"Low": 409.12,
"Close": 414.39,
"Volume": "-"
},
{
"Date": "1-May-13",
"Open": 411.22,
"High": 411.95,
"Low": 407.77,
"Close": 409.8,
"Volume": "-"
},
{
"Date": "30-Apr-13",
"Open": 409.09,
"High": 413.41,
"Low": 408.43,
"Close": 411.87,
"Volume": "-"
},
{
"Date": "29-Apr-13",
"Open": 401.22,
"High": 410.94,
"Low": 401.1,
"Close": 409.12,
"Volume": "-"
},
{
"Date": "26-Apr-13",
"Open": 403.4,
"High": 403.47,
"Low": 397.89,
"Close": 400.31,
"Volume": "-"
},
{
"Date": "25-Apr-13",
"Open": 407.72,
"High": 407.83,
"Low": 403.41,
"Close": 404.15,
"Volume": "-"
},
{
"Date": "24-Apr-13",
"Open": 403.65,
"High": 408.59,
"Low": 403.6,
"Close": 406.32,
"Volume": "-"
},
{
"Date": "23-Apr-13",
"Open": 400.1,
"High": 407.34,
"Low": 399.78,
"Close": 403.55,
"Volume": "-"
},
{
"Date": "22-Apr-13",
"Open": 399.9,
"High": 401.58,
"Low": 387.11,
"Close": 399.66,
"Volume": "-"
},
{
"Date": "19-Apr-13",
"Open": 384.2,
"High": 401.32,
"Low": 382.75,
"Close": 399.54,
"Volume": "-"
},
{
"Date": "18-Apr-13",
"Open": 392.28,
"High": 392.51,
"Low": 380.25,
"Close": 382.57,
"Volume": "-"
},
{
"Date": "17-Apr-13",
"Open": 392.98,
"High": 395.03,
"Low": 388.66,
"Close": 390.89,
"Volume": "-"
},
{
"Date": "16-Apr-13",
"Open": 392.9,
"High": 397.6,
"Low": 391.57,
"Close": 396.29,
"Volume": "-"
},
{
"Date": "15-Apr-13",
"Open": 392.58,
"High": 398.1,
"Low": 388.12,
"Close": 390.57,
"Volume": "-"
},
{
"Date": "12-Apr-13",
"Open": 395.6,
"High": 395.66,
"Low": 391.07,
"Close": 394.63,
"Volume": "-"
},
{
"Date": "11-Apr-13",
"Open": 396.04,
"High": 396.15,
"Low": 391.64,
"Close": 394.8,
"Volume": "-"
},
{
"Date": "10-Apr-13",
"Open": 391.07,
"High": 395.78,
"Low": 387.61,
"Close": 394.69,
"Volume": "-"
},
{
"Date": "9-Apr-13",
"Open": 387.36,
"High": 391.48,
"Low": 386.17,
"Close": 388.44,
"Volume": "-"
},
{
"Date": "8-Apr-13",
"Open": 388.99,
"High": 389.39,
"Low": 383.82,
"Close": 387.04,
"Volume": "-"
},
{
"Date": "5-Apr-13",
"Open": 392.64,
"High": 393.1,
"Low": 387.81,
"Close": 391.13,
"Volume": "-"
},
{
"Date": "4-Apr-13",
"Open": 401.72,
"High": 402.47,
"Low": 395.25,
"Close": 397.14,
"Volume": "-"
},
{
"Date": "3-Apr-13",
"Open": 406.32,
"High": 406.69,
"Low": 399.93,
"Close": 402.7,
"Volume": "-"
},
{
"Date": "2-Apr-13",
"Open": 401.87,
"High": 407.01,
"Low": 401.6,
"Close": 406.11,
"Volume": "-"
},
{
"Date": "1-Apr-13",
"Open": 397.11,
"High": 400.72,
"Low": 396.23,
"Close": 400.19,
"Volume": "-"
},
{
"Date": "28-Mar-13",
"Open": 401.59,
"High": 402.28,
"Low": 396.25,
"Close": 396.7,
"Volume": "-"
},
{
"Date": "27-Mar-13",
"Open": 402.94,
"High": 403.1,
"Low": 400.26,
"Close": 400.93,
"Volume": "-"
},
{
"Date": "26-Mar-13",
"Open": 406.34,
"High": 406.59,
"Low": 403.49,
"Close": 405.8,
"Volume": "-"
},
{
"Date": "25-Mar-13",
"Open": 405.8,
"High": 409.21,
"Low": 403.01,
"Close": 404.42,
"Volume": "-"
},
{
"Date": "22-Mar-13",
"Open": 406.96,
"High": 407.21,
"Low": 404.42,
"Close": 404.75,
"Volume": "-"
},
{
"Date": "21-Mar-13",
"Open": 405.24,
"High": 408.05,
"Low": 404.52,
"Close": 405.22,
"Volume": "-"
},
{
"Date": "20-Mar-13",
"Open": 408.01,
"High": 408.35,
"Low": 405.31,
"Close": 406.95,
"Volume": "-"
},
{
"Date": "19-Mar-13",
"Open": 405.21,
"High": 409.22,
"Low": 402.82,
"Close": 405.25,
"Volume": "-"
},
{
"Date": "18-Mar-13",
"Open": 402.1,
"High": 405.97,
"Low": 400.33,
"Close": 403.49,
"Volume": "-"
},
{
"Date": "15-Mar-13",
"Open": 408.84,
"High": 409.74,
"Low": 406.26,
"Close": 406.74,
"Volume": "-"
},
{
"Date": "14-Mar-13",
"Open": 413.08,
"High": 413.08,
"Low": 408.29,
"Close": 410.36,
"Volume": "-"
},
{
"Date": "13-Mar-13",
"Open": 413.54,
"High": 414.93,
"Low": 410.74,
"Close": 412.24,
"Volume": "-"
},
{
"Date": "12-Mar-13",
"Open": 414.94,
"High": 415.53,
"Low": 411.42,
"Close": 413.39,
"Volume": "-"
},
{
"Date": "11-Mar-13",
"Open": 415.43,
"High": 419.43,
"Low": 415.33,
"Close": 416.99,
"Volume": "-"
},
{
"Date": "8-Mar-13",
"Open": 416.83,
"High": 417.04,
"Low": 412.11,
"Close": 415.34,
"Volume": "-"
},
{
"Date": "7-Mar-13",
"Open": 416.61,
"High": 417.89,
"Low": 414.38,
"Close": 415.88,
"Volume": "-"
},
{
"Date": "6-Mar-13",
"Open": 420.09,
"High": 421.58,
"Low": 413.99,
"Close": 415.27,
"Volume": "-"
},
{
"Date": "5-Mar-13",
"Open": 414.05,
"High": 419.65,
"Low": 414.04,
"Close": 418.88,
"Volume": "-"
},
{
"Date": "4-Mar-13",
"Open": 402.25,
"High": 411.01,
"Low": 402.1,
"Close": 410.34,
"Volume": "-"
},
{
"Date": "1-Mar-13",
"Open": 398.5,
"High": 403.17,
"Low": 397.68,
"Close": 402.69,
"Volume": "-"
},
{
"Date": "28-Feb-13",
"Open": 400.15,
"High": 403.09,
"Low": 400.11,
"Close": 400.2,
"Volume": "-"
},
{
"Date": "27-Feb-13",
"Open": 397,
"High": 401.97,
"Low": 395.16,
"Close": 399.49,
"Volume": "-"
},
{
"Date": "26-Feb-13",
"Open": 397.1,
"High": 397.58,
"Low": 391.81,
"Close": 394.67,
"Volume": "-"
},
{
"Date": "25-Feb-13",
"Open": 400.75,
"High": 403.8,
"Low": 394.85,
"Close": 394.99,
"Volume": "-"
},
{
"Date": "22-Feb-13",
"Open": 399.23,
"High": 400.22,
"Low": 396.5,
"Close": 399.46,
"Volume": "-"
},
{
"Date": "21-Feb-13",
"Open": 398.6,
"High": 402.32,
"Low": 395.21,
"Close": 397.37,
"Volume": "-"
},
{
"Date": "20-Feb-13",
"Open": 402.25,
"High": 404.08,
"Low": 395.5,
"Close": 395.83,
"Volume": "-"
},
{
"Date": "19-Feb-13",
"Open": 397.6,
"High": 403.1,
"Low": 397.24,
"Close": 403.02,
"Volume": "-"
},
{
"Date": "15-Feb-13",
"Open": 393.31,
"High": 396.23,
"Low": 393.14,
"Close": 396.05,
"Volume": "-"
},
{
"Date": "14-Feb-13",
"Open": 389.48,
"High": 393.98,
"Low": 388.5,
"Close": 393.52,
"Volume": "-"
},
{
"Date": "13-Feb-13",
"Open": 389.67,
"High": 392.28,
"Low": 389.6,
"Close": 391.04,
"Volume": "-"
},
{
"Date": "12-Feb-13",
"Open": 390.48,
"High": 393.56,
"Low": 389.3,
"Close": 389.96,
"Volume": "-"
},
{
"Date": "11-Feb-13",
"Open": 388.81,
"High": 391.11,
"Low": 386.49,
"Close": 390.82,
"Volume": "-"
},
{
"Date": "8-Feb-13",
"Open": 389.67,
"High": 392.94,
"Low": 389.39,
"Close": 392.29,
"Volume": "-"
},
{
"Date": "7-Feb-13",
"Open": 384.47,
"High": 389.02,
"Low": 382.37,
"Close": 386.59,
"Volume": "-"
},
{
"Date": "6-Feb-13",
"Open": 379.16,
"High": 386.09,
"Low": 378.87,
"Close": 384.7,
"Volume": "-"
},
{
"Date": "5-Feb-13",
"Open": 380.18,
"High": 385.17,
"Low": 379.35,
"Close": 382.49,
"Volume": "-"
},
{
"Date": "4-Feb-13",
"Open": 383.46,
"High": 384.85,
"Low": 378.76,
"Close": 379.13,
"Volume": "-"
},
{
"Date": "1-Feb-13",
"Open": 378.7,
"High": 387.9,
"Low": 378.7,
"Close": 387.4,
"Volume": "-"
},
{
"Date": "31-Jan-13",
"Open": 374.88,
"High": 378.43,
"Low": 374.75,
"Close": 377.47,
"Volume": "-"
},
{
"Date": "30-Jan-13",
"Open": 376.49,
"High": 380.09,
"Low": 376.08,
"Close": 376.54,
"Volume": "-"
},
{
"Date": "29-Jan-13",
"Open": 373,
"High": 378.1,
"Low": 372.9,
"Close": 376.46,
"Volume": "-"
},
{
"Date": "28-Jan-13",
"Open": 375.5,
"High": 377.42,
"Low": 373.57,
"Close": 374.99,
"Volume": "-"
},
{
"Date": "25-Jan-13",
"Open": 375.01,
"High": 378.86,
"Low": 374.75,
"Close": 376.46,
"Volume": "-"
},
{
"Date": "24-Jan-13",
"Open": 370.25,
"High": 378.04,
"Low": 369.88,
"Close": 376.54,
"Volume": "-"
},
{
"Date": "23-Jan-13",
"Open": 367.63,
"High": 374.13,
"Low": 367.53,
"Close": 370.38,
"Volume": "-"
},
{
"Date": "22-Jan-13",
"Open": 351.98,
"High": 352.32,
"Low": 347.41,
"Close": 351.08,
"Volume": "-"
},
{
"Date": "18-Jan-13",
"Open": 354.82,
"High": 356.03,
"Low": 350.31,
"Close": 351.9,
"Volume": "-"
},
{
"Date": "17-Jan-13",
"Open": 358.5,
"High": 359.46,
"Low": 355.15,
"Close": 355.3,
"Volume": "-"
},
{
"Date": "16-Jan-13",
"Open": 360.84,
"High": 361.81,
"Low": 356.48,
"Close": 357.24,
"Volume": "-"
},
{
"Date": "15-Jan-13",
"Open": 359.31,
"High": 367.13,
"Low": 355.69,
"Close": 362.1,
"Volume": "-"
},
{
"Date": "14-Jan-13",
"Open": 368.13,
"High": 370.73,
"Low": 360.81,
"Close": 361.26,
"Volume": "-"
},
{
"Date": "11-Jan-13",
"Open": 370.63,
"High": 370.84,
"Low": 367.78,
"Close": 369.62,
"Volume": "-"
},
{
"Date": "10-Jan-13",
"Open": 371.04,
"High": 372.13,
"Low": 366.38,
"Close": 370.37,
"Volume": "-"
},
{
"Date": "9-Jan-13",
"Open": 365.77,
"High": 368.81,
"Low": 363.94,
"Close": 368.69,
"Volume": "-"
},
{
"Date": "8-Jan-13",
"Open": 367.4,
"High": 367.78,
"Low": 361.85,
"Close": 366.28,
"Volume": "-"
},
{
"Date": "7-Jan-13",
"Open": 367.36,
"High": 369.32,
"Low": 364.92,
"Close": 367.01,
"Volume": "-"
},
{
"Date": "4-Jan-13",
"Open": 364.31,
"High": 370.36,
"Low": 363.48,
"Close": 368.62,
"Volume": "-"
},
{
"Date": "3-Jan-13",
"Open": 362.1,
"High": 365.6,
"Low": 360,
"Close": 361.47,
"Volume": "-"
},
{
"Date": "2-Jan-13",
"Open": 359.35,
"High": 363.14,
"Low": 357.92,
"Close": 361.26,
"Volume": "-"
},
{
"Date": "31-Dec-12",
"Open": 349.65,
"High": 354.93,
"Low": 347.65,
"Close": 353.34,
"Volume": "-"
},
{
"Date": "28-Dec-12",
"Open": 350.49,
"High": 353.1,
"Low": 349.65,
"Close": 349.65,
"Volume": "-"
},
{
"Date": "27-Dec-12",
"Open": 353.22,
"High": 354.07,
"Low": 348.96,
"Close": 352.79,
"Volume": "-"
},
{
"Date": "26-Dec-12",
"Open": 353.68,
"High": 356.08,
"Low": 350.85,
"Close": 354.08,
"Volume": "-"
},
{
"Date": "24-Dec-12",
"Open": 356.9,
"High": 357.23,
"Low": 353.38,
"Close": 354.4,
"Volume": "-"
},
{
"Date": "21-Dec-12",
"Open": 356.63,
"High": 359.05,
"Low": 354.9,
"Close": 357.46,
"Volume": "-"
},
{
"Date": "20-Dec-12",
"Open": 361.27,
"High": 361.96,
"Low": 358.13,
"Close": 360.82,
"Volume": "-"
},
{
"Date": "19-Dec-12",
"Open": 359.99,
"High": 361.14,
"Low": 357.98,
"Close": 359.69,
"Volume": "-"
},
{
"Date": "18-Dec-12",
"Open": 357.94,
"High": 364.19,
"Low": 357.17,
"Close": 360.17,
"Volume": "-"
},
{
"Date": "17-Dec-12",
"Open": 352.4,
"High": 368.77,
"Low": 351.66,
"Close": 360.03,
"Volume": "-"
},
{
"Date": "14-Dec-12",
"Open": 349.24,
"High": 353.56,
"Low": 348.87,
"Close": 350.63,
"Volume": "-"
},
{
"Date": "13-Dec-12",
"Open": 357.6,
"High": 357.88,
"Low": 349.42,
"Close": 351,
"Volume": "-"
},
{
"Date": "12-Dec-12",
"Open": 349.27,
"High": 351.4,
"Low": 346.39,
"Close": 348.43,
"Volume": "-"
},
{
"Date": "11-Dec-12",
"Open": 344.66,
"High": 350.61,
"Low": 343.52,
"Close": 348.09,
"Volume": "-"
},
{
"Date": "10-Dec-12",
"Open": 342.35,
"High": 345.48,
"Low": 341.55,
"Close": 342.37,
"Volume": "-"
},
{
"Date": "7-Dec-12",
"Open": 347.15,
"High": 348.09,
"Low": 340.87,
"Close": 341.76,
"Volume": "-"
},
{
"Date": "6-Dec-12",
"Open": 343.45,
"High": 347.46,
"Low": 341.91,
"Close": 345.22,
"Volume": "-"
},
{
"Date": "5-Dec-12",
"Open": 345.73,
"High": 346.9,
"Low": 340.82,
"Close": 343.57,
"Volume": "-"
},
{
"Date": "4-Dec-12",
"Open": 347.15,
"High": 347.41,
"Low": 342.51,
"Close": 345.17,
"Volume": "-"
},
{
"Date": "3-Dec-12",
"Open": 350.77,
"High": 352.59,
"Low": 346.71,
"Close": 347.28,
"Volume": "-"
},
{
"Date": "30-Nov-12",
"Open": 345.31,
"High": 349.26,
"Low": 342.5,
"Close": 348.84,
"Volume": "-"
},
{
"Date": "29-Nov-12",
"Open": 343.55,
"High": 346.6,
"Low": 340.66,
"Close": 345.6,
"Volume": "-"
},
{
"Date": "28-Nov-12",
"Open": 333.67,
"High": 342.11,
"Low": 331.61,
"Close": 341.49,
"Volume": "-"
},
{
"Date": "27-Nov-12",
"Open": 329.75,
"High": 337.16,
"Low": 328.67,
"Close": 335.02,
"Volume": "-"
},
{
"Date": "26-Nov-12",
"Open": 332.89,
"High": 333.17,
"Low": 329.18,
"Close": 330.24,
"Volume": "-"
},
{
"Date": "23-Nov-12",
"Open": 334.65,
"High": 334.66,
"Low": 332.72,
"Close": 333.65,
"Volume": "-"
},
{
"Date": "21-Nov-12",
"Open": 334.16,
"High": 334.57,
"Low": 329.87,
"Close": 332.6,
"Volume": "-"
},
{
"Date": "20-Nov-12",
"Open": 334.42,
"High": 338.66,
"Low": 331.95,
"Close": 334.65,
"Volume": "-"
},
{
"Date": "19-Nov-12",
"Open": 327.52,
"High": 334.13,
"Low": 327.44,
"Close": 333.77,
"Volume": "-"
},
{
"Date": "16-Nov-12",
"Open": 322.67,
"High": 326.18,
"Low": 317.68,
"Close": 323.27,
"Volume": "-"
},
{
"Date": "15-Nov-12",
"Open": 324.68,
"High": 329.67,
"Low": 321.63,
"Close": 323.31,
"Volume": "-"
},
{
"Date": "14-Nov-12",
"Open": 330,
"High": 330.76,
"Low": 324.92,
"Close": 325.95,
"Volume": "-"
},
{
"Date": "13-Nov-12",
"Open": 331.17,
"High": 333.47,
"Low": 328.79,
"Close": 329.2,
"Volume": "-"
},
{
"Date": "12-Nov-12",
"Open": 331.54,
"High": 334.57,
"Low": 330.1,
"Close": 332.62,
"Volume": "-"
},
{
"Date": "9-Nov-12",
"Open": 327,
"High": 333.84,
"Low": 324.82,
"Close": 331.18,
"Volume": "-"
},
{
"Date": "8-Nov-12",
"Open": 334.76,
"High": 335.41,
"Low": 325.29,
"Close": 325.82,
"Volume": "-"
},
{
"Date": "7-Nov-12",
"Open": 337.16,
"High": 338.78,
"Low": 332.91,
"Close": 333.23,
"Volume": "-"
},
{
"Date": "6-Nov-12",
"Open": 342.4,
"High": 342.91,
"Low": 338.44,
"Close": 340.52,
"Volume": "-"
},
{
"Date": "5-Nov-12",
"Open": 341.91,
"High": 343.09,
"Low": 337.44,
"Close": 341.14,
"Volume": "-"
},
{
"Date": "2-Nov-12",
"Open": 347.05,
"High": 347.43,
"Low": 343.34,
"Close": 343.62,
"Volume": "-"
},
{
"Date": "1-Nov-12",
"Open": 339.41,
"High": 345.1,
"Low": 339.02,
"Close": 343.45,
"Volume": "-"
},
{
"Date": "31-Oct-12",
"Open": 339.59,
"High": 340.16,
"Low": 337.16,
"Close": 339.81,
"Volume": "-"
},
{
"Date": "26-Oct-12",
"Open": 337.91,
"High": 341.17,
"Low": 335.26,
"Close": 337.24,
"Volume": "-"
},
{
"Date": "25-Oct-12",
"Open": 339.66,
"High": 340.66,
"Low": 336.42,
"Close": 338.54,
"Volume": "-"
},
{
"Date": "24-Oct-12",
"Open": 343.06,
"High": 343.16,
"Low": 337.3,
"Close": 338.31,
"Volume": "-"
},
{
"Date": "23-Oct-12",
"Open": 335.67,
"High": 343.32,
"Low": 335.66,
"Close": 339.83,
"Volume": "-"
},
{
"Date": "22-Oct-12",
"Open": 340.16,
"High": 341.97,
"Low": 334.52,
"Close": 339,
"Volume": "-"
},
{
"Date": "19-Oct-12",
"Open": 352.44,
"High": 353,
"Low": 335.66,
"Close": 340.55,
"Volume": "-"
},
{
"Date": "18-Oct-12",
"Open": 377.39,
"High": 379.33,
"Low": 337.66,
"Close": 347.15,
"Volume": "-"
},
{
"Date": "17-Oct-12",
"Open": 371.6,
"High": 377.79,
"Low": 369.76,
"Close": 377.37,
"Volume": "-"
},
{
"Date": "16-Oct-12",
"Open": 369.69,
"High": 373.12,
"Low": 367.86,
"Close": 371.98,
"Volume": "-"
},
{
"Date": "15-Oct-12",
"Open": 370.6,
"High": 371.54,
"Low": 364.98,
"Close": 370.12,
"Volume": "-"
},
{
"Date": "12-Oct-12",
"Open": 375.55,
"High": 377.06,
"Low": 371.68,
"Close": 372,
"Volume": "-"
},
{
"Date": "11-Oct-12",
"Open": 376.07,
"High": 378.87,
"Low": 374.77,
"Close": 375.36,
"Volume": "-"
},
{
"Date": "10-Oct-12",
"Open": 370.56,
"High": 373.39,
"Low": 368.78,
"Close": 371.91,
"Volume": "-"
},
{
"Date": "9-Oct-12",
"Open": 379.46,
"High": 380.28,
"Low": 370.89,
"Close": 371.67,
"Volume": "-"
},
{
"Date": "8-Oct-12",
"Open": 380.12,
"High": 381.41,
"Low": 376.7,
"Close": 378.54,
"Volume": "-"
},
{
"Date": "5-Oct-12",
"Open": 384.97,
"High": 386.8,
"Low": 382.12,
"Close": 383.44,
"Volume": "-"
},
{
"Date": "4-Oct-12",
"Open": 380.99,
"High": 384.56,
"Low": 379.32,
"Close": 383.64,
"Volume": "-"
},
{
"Date": "3-Oct-12",
"Open": 377.48,
"High": 381.58,
"Low": 375.72,
"Close": 380.87,
"Volume": "-"
},
{
"Date": "2-Oct-12",
"Open": 382.22,
"High": 382.61,
"Low": 374.76,
"Close": 378.12,
"Volume": "-"
},
{
"Date": "1-Oct-12",
"Open": 379.15,
"High": 382.12,
"Low": 377.73,
"Close": 380.51,
"Volume": "-"
},
{
"Date": "28-Sep-12",
"Open": 376.7,
"High": 379.27,
"Low": 375.2,
"Close": 376.87,
"Volume": "-"
},
{
"Date": "27-Sep-12",
"Open": 379.6,
"High": 381.04,
"Low": 375.45,
"Close": 377.87,
"Volume": "-"
},
{
"Date": "26-Sep-12",
"Open": 374.55,
"High": 380.24,
"Low": 370.13,
"Close": 376.35,
"Volume": "-"
},
{
"Date": "25-Sep-12",
"Open": 376.15,
"High": 382.06,
"Low": 373.46,
"Close": 374.21,
"Volume": "-"
},
{
"Date": "24-Sep-12",
"Open": 365.13,
"High": 374.64,
"Low": 364.76,
"Close": 374.32,
"Volume": "-"
},
{
"Date": "21-Sep-12",
"Open": 365.74,
"High": 367.09,
"Low": 364.69,
"Close": 366.63,
"Volume": "-"
},
{
"Date": "20-Sep-12",
"Open": 361.87,
"High": 365.32,
"Low": 360.25,
"Close": 363.69,
"Volume": "-"
},
{
"Date": "19-Sep-12",
"Open": 358.39,
"High": 363.92,
"Low": 357.85,
"Close": 363.39,
"Volume": "-"
},
{
"Date": "18-Sep-12",
"Open": 353.54,
"High": 358.97,
"Low": 353.04,
"Close": 358.78,
"Volume": "-"
},
{
"Date": "17-Sep-12",
"Open": 353.7,
"High": 356.08,
"Low": 352.15,
"Close": 354.64,
"Volume": "-"
},
{
"Date": "14-Sep-12",
"Open": 354.45,
"High": 356.14,
"Low": 353.15,
"Close": 354.49,
"Volume": "-"
},
{
"Date": "13-Sep-12",
"Open": 346.2,
"High": 354.15,
"Low": 344.92,
"Close": 352.67,
"Volume": "-"
},
{
"Date": "12-Sep-12",
"Open": 344.36,
"High": 347.11,
"Low": 340.1,
"Close": 345.1,
"Volume": "-"
},
{
"Date": "11-Sep-12",
"Open": 348.63,
"High": 349.97,
"Low": 345.15,
"Close": 345.75,
"Volume": "-"
},
{
"Date": "10-Sep-12",
"Open": 354.53,
"High": 356.05,
"Low": 348.85,
"Close": 350.03,
"Volume": "-"
},
{
"Date": "7-Sep-12",
"Open": 349.65,
"High": 355.77,
"Low": 348.49,
"Close": 352.72,
"Volume": "-"
},
{
"Date": "6-Sep-12",
"Open": 342.64,
"High": 349.6,
"Low": 342.02,
"Close": 349.35,
"Volume": "-"
},
{
"Date": "5-Sep-12",
"Open": 339.66,
"High": 342.91,
"Low": 339.23,
"Close": 340.02,
"Volume": "-"
},
{
"Date": "4-Sep-12",
"Open": 341.93,
"High": 342.16,
"Low": 336.41,
"Close": 340.18,
"Volume": "-"
},
{
"Date": "31-Aug-12",
"Open": 341.66,
"High": 343.95,
"Low": 339.68,
"Close": 342.2,
"Volume": "-"
},
{
"Date": "30-Aug-12",
"Open": 341.78,
"High": 343.35,
"Low": 339.75,
"Close": 340.5,
"Volume": "-"
},
{
"Date": "29-Aug-12",
"Open": 338.35,
"High": 344.15,
"Low": 337.74,
"Close": 343.66,
"Volume": "-"
},
{
"Date": "28-Aug-12",
"Open": 332.17,
"High": 338.47,
"Low": 332.04,
"Close": 338.29,
"Volume": "-"
},
{
"Date": "27-Aug-12",
"Open": 331.16,
"High": 335.66,
"Low": 329.29,
"Close": 334.28,
"Volume": "-"
},
{
"Date": "24-Aug-12",
"Open": 337.46,
"High": 339.88,
"Low": 336.7,
"Close": 338.98,
"Volume": "-"
},
{
"Date": "23-Aug-12",
"Open": 336.8,
"High": 339.9,
"Low": 335.16,
"Close": 338.06,
"Volume": "-"
},
{
"Date": "22-Aug-12",
"Open": 333.36,
"High": 339.96,
"Low": 333.02,
"Close": 338.25,
"Volume": "-"
},
{
"Date": "21-Aug-12",
"Open": 336.22,
"High": 338.66,
"Low": 330.75,
"Close": 334.42,
"Volume": "-"
},
{
"Date": "20-Aug-12",
"Open": 337.41,
"High": 339.1,
"Low": 335.99,
"Close": 337.43,
"Volume": "-"
},
{
"Date": "17-Aug-12",
"Open": 336.72,
"High": 338.29,
"Low": 335.51,
"Close": 338.23,
"Volume": "-"
},
{
"Date": "16-Aug-12",
"Open": 333.42,
"High": 336.98,
"Low": 333.21,
"Close": 336.1,
"Volume": "-"
},
{
"Date": "15-Aug-12",
"Open": 334.8,
"High": 336.79,
"Low": 331.72,
"Close": 333.44,
"Volume": "-"
},
{
"Date": "14-Aug-12",
"Open": 329.3,
"High": 336.09,
"Low": 329.17,
"Close": 334,
"Volume": "-"
},
{
"Date": "13-Aug-12",
"Open": 323.39,
"High": 329.74,
"Low": 323.02,
"Close": 329.67,
"Volume": "-"
},
{
"Date": "10-Aug-12",
"Open": 318.98,
"High": 320.8,
"Low": 317.75,
"Close": 320.68,
"Volume": "-"
},
{
"Date": "9-Aug-12",
"Open": 321.93,
"High": 322.86,
"Low": 320.44,
"Close": 320.85,
"Volume": "-"
},
{
"Date": "8-Aug-12",
"Open": 319.21,
"High": 322.61,
"Low": 318.93,
"Close": 320.79,
"Volume": "-"
},
{
"Date": "7-Aug-12",
"Open": 320.57,
"High": 321.81,
"Low": 317.92,
"Close": 319.95,
"Volume": "-"
},
{
"Date": "6-Aug-12",
"Open": 319.49,
"High": 324.37,
"Low": 319.29,
"Close": 321.09,
"Volume": "-"
},
{
"Date": "3-Aug-12",
"Open": 319.68,
"High": 321.54,
"Low": 317.75,
"Close": 320.34,
"Volume": "-"
},
{
"Date": "2-Aug-12",
"Open": 312.44,
"High": 318.7,
"Low": 311.39,
"Close": 314.06,
"Volume": "-"
},
{
"Date": "1-Aug-12",
"Open": 318.33,
"High": 319.43,
"Low": 315.37,
"Close": 316.02,
"Volume": "-"
},
{
"Date": "31-Jul-12",
"Open": 313.82,
"High": 317.93,
"Low": 313.8,
"Close": 316.17,
"Volume": "-"
},
{
"Date": "30-Jul-12",
"Open": 317.71,
"High": 320.98,
"Low": 314.44,
"Close": 315.83,
"Volume": "-"
},
{
"Date": "27-Jul-12",
"Open": 309.14,
"High": 317.18,
"Low": 308.44,
"Close": 317.16,
"Volume": "-"
},
{
"Date": "26-Jul-12",
"Open": 307.19,
"High": 308.13,
"Low": 304.71,
"Close": 306.37,
"Volume": "-"
},
{
"Date": "25-Jul-12",
"Open": 303.86,
"High": 306.38,
"Low": 302.38,
"Close": 303.69,
"Volume": "-"
},
{
"Date": "24-Jul-12",
"Open": 307.19,
"High": 308.66,
"Low": 301.87,
"Close": 303.48,
"Volume": "-"
},
{
"Date": "23-Jul-12",
"Open": 299.94,
"High": 308.87,
"Low": 298.83,
"Close": 307.45,
"Volume": "-"
},
{
"Date": "20-Jul-12",
"Open": 304.08,
"High": 306.16,
"Low": 298.79,
"Close": 305.1,
"Volume": "-"
},
{
"Date": "19-Jul-12",
"Open": 292.78,
"High": 298.94,
"Low": 292.71,
"Close": 296.23,
"Volume": "-"
},
{
"Date": "18-Jul-12",
"Open": 288.2,
"High": 291.55,
"Low": 287.78,
"Close": 290.09,
"Volume": "-"
},
{
"Date": "17-Jul-12",
"Open": 288.93,
"High": 290.04,
"Low": 283.92,
"Close": 288.08,
"Volume": "-"
},
{
"Date": "16-Jul-12",
"Open": 287.9,
"High": 289.31,
"Low": 285.6,
"Close": 287.17,
"Volume": "-"
},
{
"Date": "13-Jul-12",
"Open": 285.79,
"High": 289.28,
"Low": 283.99,
"Close": 287.97,
"Volume": "-"
},
{
"Date": "12-Jul-12",
"Open": 283.28,
"High": 285.68,
"Low": 280.76,
"Close": 284.95,
"Volume": "-"
},
{
"Date": "11-Jul-12",
"Open": 287.86,
"High": 288.64,
"Low": 282.19,
"Close": 285.31,
"Volume": "-"
},
{
"Date": "10-Jul-12",
"Open": 294.8,
"High": 295.92,
"Low": 289.08,
"Close": 290.56,
"Volume": "-"
},
{
"Date": "9-Jul-12",
"Open": 292.18,
"High": 294.01,
"Low": 290.33,
"Close": 292.71,
"Volume": "-"
},
{
"Date": "6-Jul-12",
"Open": 295.93,
"High": 296.46,
"Low": 291.12,
"Close": 292.7,
"Volume": "-"
},
{
"Date": "5-Jul-12",
"Open": 294.09,
"High": 299.73,
"Low": 293.98,
"Close": 297.66,
"Volume": "-"
},
{
"Date": "3-Jul-12",
"Open": 289.71,
"High": 293.91,
"Low": 288.71,
"Close": 293.62,
"Volume": "-"
},
{
"Date": "2-Jul-12",
"Open": 290.62,
"High": 291.21,
"Low": 287.96,
"Close": 289.94,
"Volume": "-"
},
{
"Date": "29-Jun-12",
"Open": 287.19,
"High": 289.77,
"Low": 285.81,
"Close": 289.74,
"Volume": "-"
},
{
"Date": "28-Jun-12",
"Open": 282.67,
"High": 282.83,
"Low": 278.33,
"Close": 281.87,
"Volume": "-"
},
{
"Date": "27-Jun-12",
"Open": 283.57,
"High": 286.71,
"Low": 282.73,
"Close": 284.36,
"Volume": "-"
},
{
"Date": "26-Jun-12",
"Open": 281.1,
"High": 283.02,
"Low": 279.46,
"Close": 282.06,
"Volume": "-"
},
{
"Date": "25-Jun-12",
"Open": 283.38,
"High": 283.76,
"Low": 278.4,
"Close": 280.07,
"Volume": "-"
},
{
"Date": "22-Jun-12",
"Open": 283.72,
"High": 285.45,
"Low": 282.63,
"Close": 285.45,
"Volume": "-"
},
{
"Date": "21-Jun-12",
"Open": 289.63,
"High": 289.63,
"Low": 281.58,
"Close": 282.32,
"Volume": "-"
},
{
"Date": "20-Jun-12",
"Open": 289.62,
"High": 289.71,
"Low": 286.47,
"Close": 288.47,
"Volume": "-"
},
{
"Date": "19-Jun-12",
"Open": 286.51,
"High": 291.85,
"Low": 286.27,
"Close": 290.47,
"Volume": "-"
},
{
"Date": "18-Jun-12",
"Open": 281.03,
"High": 286.82,
"Low": 279.35,
"Close": 285.14,
"Volume": "-"
},
{
"Date": "15-Jun-12",
"Open": 279.89,
"High": 281.98,
"Low": 278.27,
"Close": 281.97,
"Volume": "-"
},
{
"Date": "14-Jun-12",
"Open": 280.37,
"High": 282.25,
"Low": 277.98,
"Close": 279.25,
"Volume": "-"
},
{
"Date": "13-Jun-12",
"Open": 280.58,
"High": 283.22,
"Low": 279.06,
"Close": 280.26,
"Volume": "-"
},
{
"Date": "12-Jun-12",
"Open": 284.6,
"High": 284.86,
"Low": 279.01,
"Close": 282.27,
"Volume": "-"
},
{
"Date": "11-Jun-12",
"Open": 291.81,
"High": 292.37,
"Low": 283.06,
"Close": 283.97,
"Volume": "-"
},
{
"Date": "8-Jun-12",
"Open": 287.64,
"High": 290.21,
"Low": 287,
"Close": 289.93,
"Volume": "-"
},
{
"Date": "7-Jun-12",
"Open": 293.51,
"High": 293.65,
"Low": 288.34,
"Close": 288.83,
"Volume": "-"
},
{
"Date": "6-Jun-12",
"Open": 287.95,
"High": 290.69,
"Low": 286.52,
"Close": 289.99,
"Volume": "-"
},
{
"Date": "5-Jun-12",
"Open": 287.44,
"High": 288.78,
"Low": 282.95,
"Close": 284.92,
"Volume": "-"
},
{
"Date": "4-Jun-12",
"Open": 284.82,
"High": 289.95,
"Low": 284.72,
"Close": 289.01,
"Volume": "-"
},
{
"Date": "1-Jun-12",
"Open": 285.61,
"High": 286.04,
"Low": 283.89,
"Close": 285.2,
"Volume": "-"
},
{
"Date": "31-May-12",
"Open": 294.07,
"High": 294.7,
"Low": 289.21,
"Close": 290.14,
"Volume": "-"
},
{
"Date": "30-May-12",
"Open": 293.79,
"High": 295.65,
"Low": 291.47,
"Close": 293.82,
"Volume": "-"
},
{
"Date": "29-May-12",
"Open": 297.61,
"High": 299.27,
"Low": 293.87,
"Close": 296.87,
"Volume": "-"
},
{
"Date": "25-May-12",
"Open": 300.2,
"High": 300.56,
"Low": 293.85,
"Close": 295.47,
"Volume": "-"
},
{
"Date": "24-May-12",
"Open": 304.28,
"High": 305.65,
"Low": 299.14,
"Close": 301.53,
"Volume": "-"
},
{
"Date": "23-May-12",
"Open": 300.52,
"High": 304.5,
"Low": 298.26,
"Close": 304.43,
"Volume": "-"
},
{
"Date": "22-May-12",
"Open": 306.41,
"High": 306.6,
"Low": 297.7,
"Close": 300.1,
"Volume": "-"
},
{
"Date": "21-May-12",
"Open": 299.96,
"High": 307.54,
"Low": 299.7,
"Close": 306.75,
"Volume": "-"
},
{
"Date": "18-May-12",
"Open": 312.24,
"High": 315.89,
"Low": 298.05,
"Close": 299.9,
"Volume": "-"
},
{
"Date": "17-May-12",
"Open": 316.6,
"High": 318.61,
"Low": 310.3,
"Close": 311.21,
"Volume": "-"
},
{
"Date": "16-May-12",
"Open": 308.67,
"High": 314.73,
"Low": 307.66,
"Close": 314.15,
"Volume": "-"
},
{
"Date": "15-May-12",
"Open": 302.37,
"High": 307.19,
"Low": 301.57,
"Close": 305.25,
"Volume": "-"
},
{
"Date": "14-May-12",
"Open": 300.09,
"High": 303.95,
"Low": 299.99,
"Close": 301.7,
"Volume": "-"
},
{
"Date": "11-May-12",
"Open": 304.87,
"High": 306.97,
"Low": 302.08,
"Close": 302.31,
"Volume": "-"
},
{
"Date": "10-May-12",
"Open": 306.17,
"High": 307.79,
"Low": 304.81,
"Close": 306.52,
"Volume": "-"
},
{
"Date": "9-May-12",
"Open": 303.11,
"High": 307.88,
"Low": 300.6,
"Close": 304.27,
"Volume": "-"
},
{
"Date": "8-May-12",
"Open": 302.46,
"High": 308.14,
"Low": 300.05,
"Close": 306.09,
"Volume": "-"
},
{
"Date": "7-May-12",
"Open": 297.2,
"High": 304.98,
"Low": 297.2,
"Close": 303.47,
"Volume": "-"
},
{
"Date": "4-May-12",
"Open": 302.66,
"High": 303.64,
"Low": 298.11,
"Close": 298.19,
"Volume": "-"
},
{
"Date": "3-May-12",
"Open": 304.51,
"High": 307.11,
"Low": 304.17,
"Close": 305.2,
"Volume": "-"
},
{
"Date": "2-May-12",
"Open": 300.3,
"High": 303.75,
"Low": 300,
"Close": 303.33,
"Volume": "-"
},
{
"Date": "1-May-12",
"Open": 301.59,
"High": 305.49,
"Low": 299.79,
"Close": 301.91,
"Volume": "-"
},
{
"Date": "30-Apr-12",
"Open": 306.19,
"High": 307.73,
"Low": 300,
"Close": 302.12,
"Volume": "-"
},
{
"Date": "27-Apr-12",
"Open": 307.2,
"High": 308.06,
"Low": 304.99,
"Close": 307.18,
"Volume": "-"
},
{
"Date": "26-Apr-12",
"Open": 305.15,
"High": 308.69,
"Low": 304.55,
"Close": 307.43,
"Volume": "-"
},
{
"Date": "25-Apr-12",
"Open": 301.7,
"High": 305.37,
"Low": 301.14,
"Close": 304.56,
"Volume": "-"
},
{
"Date": "24-Apr-12",
"Open": 298.82,
"High": 303.01,
"Low": 298.36,
"Close": 300.33,
"Volume": "-"
},
{
"Date": "23-Apr-12",
"Open": 296.15,
"High": 298.93,
"Low": 294.8,
"Close": 298.5,
"Volume": "-"
},
{
"Date": "20-Apr-12",
"Open": 301.82,
"High": 304.12,
"Low": 297.62,
"Close": 297.73,
"Volume": "-"
},
{
"Date": "19-Apr-12",
"Open": 302.54,
"High": 307.82,
"Low": 299.2,
"Close": 299.35,
"Volume": "-"
},
{
"Date": "18-Apr-12",
"Open": 303.72,
"High": 306.09,
"Low": 301.1,
"Close": 303.42,
"Volume": "-"
},
{
"Date": "17-Apr-12",
"Open": 303.98,
"High": 308.54,
"Low": 303.2,
"Close": 304.48,
"Volume": "-"
},
{
"Date": "16-Apr-12",
"Open": 311.19,
"High": 311.59,
"Low": 300.53,
"Close": 302.73,
"Volume": "-"
},
{
"Date": "13-Apr-12",
"Open": 323.45,
"High": 324.17,
"Low": 311.46,
"Close": 311.99,
"Volume": "-"
},
{
"Date": "12-Apr-12",
"Open": 320.85,
"High": 326.24,
"Low": 319.81,
"Close": 325.18,
"Volume": "-"
},
{
"Date": "11-Apr-12",
"Open": 316.67,
"High": 317.68,
"Low": 315.33,
"Close": 317.66,
"Volume": "-"
},
{
"Date": "10-Apr-12",
"Open": 316.44,
"High": 316.93,
"Low": 311.96,
"Close": 313.12,
"Volume": "-"
},
{
"Date": "9-Apr-12",
"Open": 313.93,
"High": 317.35,
"Low": 312.33,
"Close": 315.1,
"Volume": "-"
},
{
"Date": "5-Apr-12",
"Open": 315.8,
"High": 317.9,
"Low": 313.97,
"Close": 315.84,
"Volume": "-"
},
{
"Date": "4-Apr-12",
"Open": 318.91,
"High": 319.18,
"Low": 315.23,
"Close": 317.26,
"Volume": "-"
},
{
"Date": "3-Apr-12",
"Open": 322.38,
"High": 323.65,
"Low": 319,
"Close": 320.99,
"Volume": "-"
},
{
"Date": "2-Apr-12",
"Open": 320.06,
"High": 323.43,
"Low": 317.1,
"Close": 323.14,
"Volume": "-"
},
{
"Date": "30-Mar-12",
"Open": 325.55,
"High": 326.42,
"Low": 320.18,
"Close": 320.3,
"Volume": "-"
},
{
"Date": "29-Mar-12",
"Open": 326.39,
"High": 327.97,
"Low": 321.83,
"Close": 323.88,
"Volume": "-"
},
{
"Date": "28-Mar-12",
"Open": 325.69,
"High": 328.96,
"Low": 325.21,
"Close": 327.55,
"Volume": "-"
},
{
"Date": "27-Mar-12",
"Open": 323.19,
"High": 326.42,
"Low": 322.08,
"Close": 323.19,
"Volume": "-"
},
{
"Date": "26-Mar-12",
"Open": 322.18,
"High": 324.42,
"Low": 319.45,
"Close": 324.34,
"Volume": "-"
},
{
"Date": "23-Mar-12",
"Open": 322.98,
"High": 323.93,
"Low": 320.13,
"Close": 320.97,
"Volume": "-"
},
{
"Date": "22-Mar-12",
"Open": 318.93,
"High": 324.08,
"Low": 315.18,
"Close": 322.7,
"Volume": "-"
},
{
"Date": "21-Mar-12",
"Open": 316.99,
"High": 323.37,
"Low": 315.94,
"Close": 319.67,
"Volume": "-"
},
{
"Date": "20-Mar-12",
"Open": 315.14,
"High": 317.71,
"Low": 313.32,
"Close": 316.43,
"Volume": "-"
},
{
"Date": "19-Mar-12",
"Open": 311.25,
"High": 318.32,
"Low": 310.31,
"Close": 316.67,
"Volume": "-"
},
{
"Date": "16-Mar-12",
"Open": 310.14,
"High": 312.64,
"Low": 309.72,
"Close": 312.21,
"Volume": "-"
},
{
"Date": "15-Mar-12",
"Open": 307.99,
"High": 311.44,
"Low": 307.11,
"Close": 310.25,
"Volume": "-"
},
{
"Date": "14-Mar-12",
"Open": 307.19,
"High": 311.08,
"Low": 306.42,
"Close": 307.69,
"Volume": "-"
},
{
"Date": "13-Mar-12",
"Open": 304.07,
"High": 308.62,
"Low": 302.47,
"Close": 308.58,
"Volume": "-"
},
{
"Date": "12-Mar-12",
"Open": 299.7,
"High": 303.2,
"Low": 299.33,
"Close": 302.27,
"Volume": "-"
},
{
"Date": "9-Mar-12",
"Open": 303.67,
"High": 305.64,
"Low": 299.7,
"Close": 299.82,
"Volume": "-"
},
{
"Date": "8-Mar-12",
"Open": 304.71,
"High": 305.44,
"Low": 302.87,
"Close": 303.27,
"Volume": "-"
},
{
"Date": "7-Mar-12",
"Open": 304.22,
"High": 305.29,
"Low": 302.63,
"Close": 303.1,
"Volume": "-"
},
{
"Date": "6-Mar-12",
"Open": 303.72,
"High": 304.1,
"Low": 296.62,
"Close": 302.18,
"Volume": "-"
},
{
"Date": "5-Mar-12",
"Open": 309.9,
"High": 310.93,
"Low": 305.38,
"Close": 306.82,
"Volume": "-"
},
{
"Date": "2-Mar-12",
"Open": 310.69,
"High": 311.69,
"Low": 309.85,
"Close": 310.31,
"Volume": "-"
},
{
"Date": "1-Mar-12",
"Open": 310.82,
"High": 312.54,
"Low": 308.77,
"Close": 310.89,
"Volume": "-"
},
{
"Date": "29-Feb-12",
"Open": 308.99,
"High": 312.49,
"Low": 307.44,
"Close": 308.82,
"Volume": "-"
},
{
"Date": "28-Feb-12",
"Open": 304.7,
"High": 309.58,
"Low": 303.54,
"Close": 308.89,
"Volume": "-"
},
{
"Date": "27-Feb-12",
"Open": 302.99,
"High": 305.87,
"Low": 302.23,
"Close": 304.35,
"Volume": "-"
},
{
"Date": "24-Feb-12",
"Open": 303.37,
"High": 305.52,
"Low": 302.45,
"Close": 304.65,
"Volume": "-"
},
{
"Date": "23-Feb-12",
"Open": 303.2,
"High": 303.67,
"Low": 299.87,
"Close": 302.75,
"Volume": "-"
},
{
"Date": "22-Feb-12",
"Open": 305.67,
"High": 308.08,
"Low": 303.05,
"Close": 303.67,
"Volume": "-"
},
{
"Date": "21-Feb-12",
"Open": 301.63,
"High": 308.63,
"Low": 301.14,
"Close": 306.69,
"Volume": "-"
},
{
"Date": "17-Feb-12",
"Open": 302.18,
"High": 303.51,
"Low": 300.9,
"Close": 302.02,
"Volume": "-"
},
{
"Date": "16-Feb-12",
"Open": 301.11,
"High": 304.1,
"Low": 298.57,
"Close": 302.96,
"Volume": "-"
},
{
"Date": "15-Feb-12",
"Open": 306.16,
"High": 306.16,
"Low": 300.98,
"Close": 302.48,
"Volume": "-"
},
{
"Date": "14-Feb-12",
"Open": 305.46,
"High": 305.69,
"Low": 302.08,
"Close": 304.58,
"Volume": "-"
},
{
"Date": "13-Feb-12",
"Open": 304.94,
"High": 306.61,
"Low": 304.7,
"Close": 305.79,
"Volume": "-"
},
{
"Date": "10-Feb-12",
"Open": 303.64,
"High": 303.76,
"Low": 301.7,
"Close": 302.65,
"Volume": "-"
},
{
"Date": "9-Feb-12",
"Open": 305.7,
"High": 306.94,
"Low": 304.2,
"Close": 305.42,
"Volume": "-"
},
{
"Date": "8-Feb-12",
"Open": 304.02,
"High": 305.37,
"Low": 302.07,
"Close": 304.62,
"Volume": "-"
},
{
"Date": "7-Feb-12",
"Open": 303.27,
"High": 304.39,
"Low": 301.58,
"Close": 303.08,
"Volume": "-"
},
{
"Date": "6-Feb-12",
"Open": 297.21,
"High": 305.11,
"Low": 296.71,
"Close": 304.24,
"Volume": "-"
},
{
"Date": "3-Feb-12",
"Open": 295.03,
"High": 298.24,
"Low": 293.73,
"Close": 297.87,
"Volume": "-"
},
{
"Date": "2-Feb-12",
"Open": 292.14,
"High": 292.91,
"Low": 290.75,
"Close": 292.26,
"Volume": "-"
},
{
"Date": "1-Feb-12",
"Open": 292.18,
"High": 292.46,
"Low": 289.28,
"Close": 290.12,
"Volume": "-"
},
{
"Date": "31-Jan-12",
"Open": 291.21,
"High": 291.71,
"Low": 287.29,
"Close": 289.76,
"Volume": "-"
},
{
"Date": "30-Jan-12",
"Open": 288.74,
"High": 289.71,
"Low": 286.41,
"Close": 288.56,
"Volume": "-"
},
{
"Date": "27-Jan-12",
"Open": 285.1,
"High": 289.87,
"Low": 284.38,
"Close": 289.7,
"Volume": "-"
},
{
"Date": "26-Jan-12",
"Open": 285.7,
"High": 286.95,
"Low": 281.99,
"Close": 283.77,
"Volume": "-"
},
{
"Date": "25-Jan-12",
"Open": 288.47,
"High": 289.07,
"Low": 282.91,
"Close": 284.46,
"Volume": "-"
},
{
"Date": "24-Jan-12",
"Open": 292.87,
"High": 293.55,
"Low": 288.71,
"Close": 290.17,
"Volume": "-"
},
{
"Date": "23-Jan-12",
"Open": 292.71,
"High": 294.04,
"Low": 291.29,
"Close": 292.47,
"Volume": "-"
},
{
"Date": "20-Jan-12",
"Open": 294.97,
"High": 295.2,
"Low": 290.56,
"Close": 292.7,
"Volume": "-"
},
{
"Date": "19-Jan-12",
"Open": 320.17,
"High": 320.17,
"Low": 315.41,
"Close": 319.47,
"Volume": "-"
},
{
"Date": "18-Jan-12",
"Open": 313,
"High": 316.68,
"Low": 310.75,
"Close": 316.14,
"Volume": "-"
},
{
"Date": "17-Jan-12",
"Open": 315.67,
"High": 315.67,
"Low": 312.53,
"Close": 313.98,
"Volume": "-"
},
{
"Date": "13-Jan-12",
"Open": 312.82,
"High": 313.16,
"Low": 310.22,
"Close": 312.18,
"Volume": "-"
},
{
"Date": "12-Jan-12",
"Open": 315.29,
"High": 316.13,
"Low": 312.94,
"Close": 314.51,
"Volume": "-"
},
{
"Date": "11-Jan-12",
"Open": 311.44,
"High": 314.38,
"Low": 310.25,
"Close": 312.67,
"Volume": "-"
},
{
"Date": "10-Jan-12",
"Open": 314.56,
"High": 316.58,
"Low": 308.15,
"Close": 311.26,
"Volume": "-"
},
{
"Date": "9-Jan-12",
"Open": 322.93,
"High": 323.18,
"Low": 310.3,
"Close": 310.92,
"Volume": "-"
},
{
"Date": "6-Jan-12",
"Open": 329.25,
"High": 329.67,
"Low": 324.57,
"Close": 324.68,
"Volume": "-"
},
{
"Date": "5-Jan-12",
"Open": 330.73,
"High": 331.65,
"Low": 327.79,
"Close": 329.18,
"Volume": "-"
},
{
"Date": "4-Jan-12",
"Open": 332.18,
"High": 334.79,
"Low": 329.98,
"Close": 333.81,
"Volume": "-"
},
{
"Date": "3-Jan-12",
"Open": 326.14,
"High": 333.74,
"Low": 325.86,
"Close": 332.37,
"Volume": "-"
},
{
"Date": "30-Dec-11",
"Open": 320.69,
"High": 323.06,
"Low": 320.69,
"Close": 322.63,
"Volume": "-"
},
{
"Date": "29-Dec-11",
"Open": 320.42,
"High": 321.18,
"Low": 317.28,
"Close": 320.88,
"Volume": "-"
},
{
"Date": "28-Dec-11",
"Open": 321.05,
"High": 322.18,
"Low": 318.73,
"Close": 319.53,
"Volume": "-"
},
{
"Date": "27-Dec-11",
"Open": 315.71,
"High": 321.92,
"Low": 315.68,
"Close": 319.8,
"Volume": "-"
},
{
"Date": "23-Dec-11",
"Open": 315.68,
"High": 317.02,
"Low": 314.96,
"Close": 316.25,
"Volume": "-"
},
{
"Date": "22-Dec-11",
"Open": 313.66,
"High": 315.55,
"Low": 313.19,
"Close": 314.54,
"Volume": "-"
},
{
"Date": "21-Dec-11",
"Open": 314.69,
"High": 315.59,
"Low": 309.17,
"Close": 312.6,
"Volume": "-"
},
{
"Date": "20-Dec-11",
"Open": 313.69,
"High": 315.6,
"Low": 313.68,
"Close": 314.87,
"Volume": "-"
},
{
"Date": "19-Dec-11",
"Open": 313.69,
"High": 313.94,
"Low": 309.69,
"Close": 310.6,
"Volume": "-"
},
{
"Date": "16-Dec-11",
"Open": 311.85,
"High": 314.35,
"Low": 310.42,
"Close": 312.67,
"Volume": "-"
},
{
"Date": "15-Dec-11",
"Open": 310.95,
"High": 311.69,
"Low": 309.04,
"Close": 309.46,
"Volume": "-"
},
{
"Date": "14-Dec-11",
"Open": 310.61,
"High": 311.85,
"Low": 305.94,
"Close": 308.73,
"Volume": "-"
},
{
"Date": "13-Dec-11",
"Open": 314.07,
"High": 317.96,
"Low": 311.11,
"Close": 312.5,
"Volume": "-"
},
{
"Date": "12-Dec-11",
"Open": 310.63,
"High": 312.78,
"Low": 309.83,
"Close": 312.38,
"Volume": "-"
},
{
"Date": "9-Dec-11",
"Open": 308.69,
"High": 314.25,
"Low": 308.2,
"Close": 313.4,
"Volume": "-"
},
{
"Date": "8-Dec-11",
"Open": 310.21,
"High": 313.41,
"Low": 307.34,
"Close": 307.72,
"Volume": "-"
},
{
"Date": "7-Dec-11",
"Open": 310.53,
"High": 312.52,
"Low": 308.74,
"Close": 311.38,
"Volume": "-"
},
{
"Date": "6-Dec-11",
"Open": 311.18,
"High": 314,
"Low": 309.81,
"Close": 311.57,
"Volume": "-"
},
{
"Date": "5-Dec-11",
"Open": 313.51,
"High": 315.63,
"Low": 310.89,
"Close": 312.51,
"Volume": "-"
},
{
"Date": "2-Dec-11",
"Open": 308.22,
"High": 311.69,
"Low": 307.82,
"Close": 309.87,
"Volume": "-"
},
{
"Date": "1-Dec-11",
"Open": 299.7,
"High": 307.69,
"Low": 299.2,
"Close": 306.58,
"Volume": "-"
},
{
"Date": "30-Nov-11",
"Open": 298.68,
"High": 299.46,
"Low": 295.75,
"Close": 299.4,
"Volume": "-"
},
{
"Date": "29-Nov-11",
"Open": 293.65,
"High": 294.88,
"Low": 290.37,
"Close": 291.17,
"Volume": "-"
},
{
"Date": "28-Nov-11",
"Open": 289.4,
"High": 294.12,
"Low": 287.96,
"Close": 293.8,
"Volume": "-"
},
{
"Date": "25-Nov-11",
"Open": 282.31,
"High": 286.85,
"Low": 280.38,
"Close": 281.22,
"Volume": "-"
},
{
"Date": "23-Nov-11",
"Open": 287.39,
"High": 289.83,
"Low": 284.77,
"Close": 284.77,
"Volume": "-"
},
{
"Date": "22-Nov-11",
"Open": 289.71,
"High": 292.19,
"Low": 287.33,
"Close": 289.71,
"Volume": "-"
},
{
"Date": "21-Nov-11",
"Open": 293.59,
"High": 293.96,
"Low": 285.76,
"Close": 290.18,
"Volume": "-"
},
{
"Date": "18-Nov-11",
"Open": 300.7,
"High": 301.95,
"Low": 296.58,
"Close": 297.14,
"Volume": "-"
},
{
"Date": "17-Nov-11",
"Open": 304.72,
"High": 305.84,
"Low": 298.09,
"Close": 300.13,
"Volume": "-"
},
{
"Date": "16-Nov-11",
"Open": 305.73,
"High": 308.84,
"Low": 305,
"Close": 305.43,
"Volume": "-"
},
{
"Date": "15-Nov-11",
"Open": 306.09,
"High": 308.73,
"Low": 304.94,
"Close": 307.97,
"Volume": "-"
},
{
"Date": "14-Nov-11",
"Open": 303.7,
"High": 308.73,
"Low": 303.59,
"Close": 306.19,
"Volume": "-"
},
{
"Date": "11-Nov-11",
"Open": 300.35,
"High": 305.74,
"Low": 299,
"Close": 303.87,
"Volume": "-"
},
{
"Date": "10-Nov-11",
"Open": 302.66,
"High": 302.67,
"Low": 295.48,
"Close": 297.24,
"Volume": "-"
},
{
"Date": "9-Nov-11",
"Open": 301.83,
"High": 304.39,
"Low": 299.03,
"Close": 300.17,
"Volume": "-"
},
{
"Date": "8-Nov-11",
"Open": 304.2,
"High": 306.88,
"Low": 301.5,
"Close": 305.86,
"Volume": "-"
},
{
"Date": "7-Nov-11",
"Open": 296.36,
"High": 304.09,
"Low": 295.82,
"Close": 303.86,
"Volume": "-"
},
{
"Date": "4-Nov-11",
"Open": 296.45,
"High": 299.57,
"Low": 295.92,
"Close": 297.77,
"Volume": "-"
},
{
"Date": "3-Nov-11",
"Open": 293.21,
"High": 298.45,
"Low": 291.57,
"Close": 298.45,
"Volume": "-"
},
{
"Date": "2-Nov-11",
"Open": 292.16,
"High": 293.69,
"Low": 289.95,
"Close": 292.12,
"Volume": "-"
},
{
"Date": "1-Nov-11",
"Open": 289.76,
"High": 292.46,
"Low": 288.09,
"Close": 289.04,
"Volume": "-"
},
{
"Date": "31-Oct-11",
"Open": 297.25,
"High": 299.55,
"Low": 295.54,
"Close": 296.02,
"Volume": "-"
},
{
"Date": "28-Oct-11",
"Open": 296.96,
"High": 300.85,
"Low": 296.83,
"Close": 299.77,
"Volume": "-"
},
{
"Date": "27-Oct-11",
"Open": 298.91,
"High": 301.05,
"Low": 296.35,
"Close": 299.04,
"Volume": "-"
},
{
"Date": "26-Oct-11",
"Open": 294.48,
"High": 294.79,
"Low": 286.14,
"Close": 292.86,
"Volume": "-"
},
{
"Date": "25-Oct-11",
"Open": 296.25,
"High": 297.2,
"Low": 291.13,
"Close": 291.29,
"Volume": "-"
},
{
"Date": "24-Oct-11",
"Open": 293.07,
"High": 299.69,
"Low": 292.96,
"Close": 297.91,
"Volume": "-"
},
{
"Date": "21-Oct-11",
"Open": 294.46,
"High": 296.08,
"Low": 293.06,
"Close": 294.95,
"Volume": "-"
},
{
"Date": "20-Oct-11",
"Open": 290.66,
"High": 294.15,
"Low": 289.47,
"Close": 291.54,
"Volume": "-"
},
{
"Date": "19-Oct-11",
"Open": 293.38,
"High": 295.73,
"Low": 289.32,
"Close": 290.06,
"Volume": "-"
},
{
"Date": "18-Oct-11",
"Open": 289.8,
"High": 295.98,
"Low": 288.41,
"Close": 294.96,
"Volume": "-"
},
{
"Date": "17-Oct-11",
"Open": 291.57,
"High": 295.62,
"Low": 288.71,
"Close": 290.91,
"Volume": "-"
},
{
"Date": "14-Oct-11",
"Open": 299.44,
"High": 299.5,
"Low": 293.49,
"Close": 295.54,
"Volume": "-"
},
{
"Date": "13-Oct-11",
"Open": 274.74,
"High": 279.22,
"Low": 273.74,
"Close": 279.22,
"Volume": "-"
},
{
"Date": "12-Oct-11",
"Open": 273.79,
"High": 277.34,
"Low": 272.04,
"Close": 273.98,
"Volume": "-"
},
{
"Date": "11-Oct-11",
"Open": 266.46,
"High": 273.13,
"Low": 266.46,
"Close": 271.32,
"Volume": "-"
},
{
"Date": "10-Oct-11",
"Open": 262.33,
"High": 268.47,
"Low": 261.34,
"Close": 268.32,
"Volume": "-"
},
{
"Date": "7-Oct-11",
"Open": 258.16,
"High": 259.99,
"Low": 254.89,
"Close": 257.3,
"Volume": "-"
},
{
"Date": "6-Oct-11",
"Open": 253.5,
"High": 257.36,
"Low": 251.05,
"Close": 257.1,
"Volume": "-"
},
{
"Date": "5-Oct-11",
"Open": 247.93,
"High": 253.65,
"Low": 240.14,
"Close": 252.1,
"Volume": "-"
},
{
"Date": "4-Oct-11",
"Open": 244.77,
"High": 251.47,
"Low": 240.06,
"Close": 250.7,
"Volume": "-"
},
{
"Date": "3-Oct-11",
"Open": 254.67,
"High": 255.74,
"Low": 247.25,
"Close": 247.51,
"Volume": "-"
},
{
"Date": "30-Sep-11",
"Open": 259.84,
"High": 261.74,
"Low": 256.93,
"Close": 257.26,
"Volume": "-"
},
{
"Date": "29-Sep-11",
"Open": 267.75,
"High": 268.38,
"Low": 259.45,
"Close": 263.49,
"Volume": "-"
},
{
"Date": "28-Sep-11",
"Open": 270.48,
"High": 271.74,
"Low": 263.59,
"Close": 264.16,
"Volume": "-"
},
{
"Date": "27-Sep-11",
"Open": 268.83,
"High": 273.25,
"Low": 267.76,
"Close": 269.4,
"Volume": "-"
},
{
"Date": "26-Sep-11",
"Open": 263.36,
"High": 266.2,
"Low": 256.37,
"Close": 265.68,
"Volume": "-"
},
{
"Date": "23-Sep-11",
"Open": 258.02,
"High": 262.95,
"Low": 256.99,
"Close": 262.49,
"Volume": "-"
},
{
"Date": "22-Sep-11",
"Open": 262.86,
"High": 264.12,
"Low": 256.74,
"Close": 260.07,
"Volume": "-"
},
{
"Date": "21-Sep-11",
"Open": 273.57,
"High": 277.22,
"Low": 269.16,
"Close": 269.33,
"Volume": "-"
},
{
"Date": "20-Sep-11",
"Open": 274.42,
"High": 278.98,
"Low": 271.06,
"Close": 273.04,
"Volume": "-"
},
{
"Date": "19-Sep-11",
"Open": 269.9,
"High": 274.68,
"Low": 267.42,
"Close": 273.06,
"Volume": "-"
},
{
"Date": "16-Sep-11",
"Open": 272.13,
"High": 273.15,
"Low": 271.3,
"Close": 273.07,
"Volume": "-"
},
{
"Date": "15-Sep-11",
"Open": 267.48,
"High": 272.22,
"Low": 267.01,
"Close": 271.01,
"Volume": "-"
},
{
"Date": "14-Sep-11",
"Open": 266.03,
"High": 268.21,
"Low": 262.65,
"Close": 265.77,
"Volume": "-"
},
{
"Date": "13-Sep-11",
"Open": 265.73,
"High": 266.67,
"Low": 261.44,
"Close": 264.5,
"Volume": "-"
},
{
"Date": "12-Sep-11",
"Open": 258.72,
"High": 265.73,
"Low": 258.49,
"Close": 264.79,
"Volume": "-"
},
{
"Date": "9-Sep-11",
"Open": 265.43,
"High": 267.06,
"Low": 260.33,
"Close": 262.16,
"Volume": "-"
},
{
"Date": "8-Sep-11",
"Open": 266.63,
"High": 269.28,
"Low": 265.68,
"Close": 267.21,
"Volume": "-"
},
{
"Date": "7-Sep-11",
"Open": 264.96,
"High": 267.7,
"Low": 263.44,
"Close": 266.75,
"Volume": "-"
},
{
"Date": "6-Sep-11",
"Open": 255.14,
"High": 261.12,
"Low": 254.99,
"Close": 260.83,
"Volume": "-"
},
{
"Date": "2-Sep-11",
"Open": 261.97,
"High": 263.7,
"Low": 260.1,
"Close": 262.16,
"Volume": "-"
},
{
"Date": "1-Sep-11",
"Open": 270.1,
"High": 271.64,
"Low": 265.34,
"Close": 265.98,
"Volume": "-"
},
{
"Date": "31-Aug-11",
"Open": 272.1,
"High": 272.88,
"Low": 267.73,
"Close": 270.21,
"Volume": "-"
},
{
"Date": "30-Aug-11",
"Open": 268.83,
"High": 271.22,
"Low": 265.14,
"Close": 270.08,
"Volume": "-"
},
{
"Date": "29-Aug-11",
"Open": 267.01,
"High": 269.46,
"Low": 266.51,
"Close": 269.27,
"Volume": "-"
},
{
"Date": "26-Aug-11",
"Open": 259.74,
"High": 264.96,
"Low": 256.31,
"Close": 263.17,
"Volume": "-"
},
{
"Date": "25-Aug-11",
"Open": 264.92,
"High": 268.37,
"Low": 258.89,
"Close": 259.76,
"Volume": "-"
},
{
"Date": "24-Aug-11",
"Open": 259.41,
"High": 264.74,
"Low": 258.36,
"Close": 261.38,
"Volume": "-"
},
{
"Date": "23-Aug-11",
"Open": 251.5,
"High": 260.44,
"Low": 249.28,
"Close": 259.15,
"Volume": "-"
},
{
"Date": "22-Aug-11",
"Open": 251.75,
"High": 253.25,
"Low": 247.02,
"Close": 248.84,
"Volume": "-"
},
{
"Date": "19-Aug-11",
"Open": 249.42,
"High": 257.18,
"Low": 245.18,
"Close": 245.21,
"Volume": "-"
},
{
"Date": "18-Aug-11",
"Open": 261.47,
"High": 262.18,
"Low": 249.99,
"Close": 252.19,
"Volume": "-"
},
{
"Date": "17-Aug-11",
"Open": 269.74,
"High": 271.57,
"Low": 265.12,
"Close": 266.31,
"Volume": "-"
},
{
"Date": "16-Aug-11",
"Open": 275.94,
"High": 275.94,
"Low": 264.88,
"Close": 269.23,
"Volume": "-"
},
{
"Date": "15-Aug-11",
"Open": 276.44,
"High": 282.21,
"Low": 272.75,
"Close": 278.34,
"Volume": "-"
},
{
"Date": "12-Aug-11",
"Open": 284.47,
"High": 284.96,
"Low": 279.92,
"Close": 281.6,
"Volume": "-"
},
{
"Date": "11-Aug-11",
"Open": 276.63,
"High": 283.97,
"Low": 273.93,
"Close": 280.78,
"Volume": "-"
},
{
"Date": "10-Aug-11",
"Open": 280.41,
"High": 281.78,
"Low": 273.59,
"Close": 274.23,
"Volume": "-"
},
{
"Date": "9-Aug-11",
"Open": 280.22,
"High": 287.02,
"Low": 270.23,
"Close": 286.42,
"Volume": "-"
},
{
"Date": "8-Aug-11",
"Open": 281.21,
"High": 284.22,
"Low": 271.9,
"Close": 272.74,
"Volume": "-"
},
{
"Date": "5-Aug-11",
"Open": 290.98,
"High": 294.7,
"Low": 280.72,
"Close": 289.23,
"Volume": "-"
},
{
"Date": "4-Aug-11",
"Open": 296.95,
"High": 299.13,
"Low": 288.45,
"Close": 288.47,
"Volume": "-"
},
{
"Date": "3-Aug-11",
"Open": 296.74,
"High": 301.2,
"Low": 291.52,
"Close": 300.28,
"Volume": "-"
},
{
"Date": "2-Aug-11",
"Open": 302.7,
"High": 299.11,
"Low": 291.52,
"Close": 296.77,
"Volume": "-"
},
{
"Date": "1-Aug-11",
"Open": 305.3,
"High": 307.44,
"Low": 299.29,
"Close": 303.08,
"Volume": "-"
},
{
"Date": "29-Jul-11",
"Open": 301.81,
"High": 307.17,
"Low": 301.54,
"Close": 301.54,
"Volume": "-"
},
{
"Date": "28-Jul-11",
"Open": 302.29,
"High": 307.68,
"Low": 301.2,
"Close": 305.16,
"Volume": "-"
},
{
"Date": "27-Jul-11",
"Open": 308.28,
"High": 310.16,
"Low": 302.07,
"Close": 303.31,
"Volume": "-"
},
{
"Date": "26-Jul-11",
"Open": 308.72,
"High": 313.44,
"Low": 308.3,
"Close": 310.95,
"Volume": "-"
},
{
"Date": "25-Jul-11",
"Open": 306.37,
"High": 312.39,
"Low": 306.19,
"Close": 309.18,
"Volume": "-"
},
{
"Date": "22-Jul-11",
"Open": 302.39,
"High": 309.44,
"Low": 301.83,
"Close": 308.81,
"Volume": "-"
},
{
"Date": "21-Jul-11",
"Open": 296.72,
"High": 303.73,
"Low": 296.71,
"Close": 303.19,
"Volume": "-"
},
{
"Date": "20-Jul-11",
"Open": 300.79,
"High": 301.11,
"Low": 297.38,
"Close": 297.38,
"Volume": "-"
},
{
"Date": "19-Jul-11",
"Open": 297.77,
"High": 302.04,
"Low": 297.47,
"Close": 300.97,
"Volume": "-"
},
{
"Date": "18-Jul-11",
"Open": 295.95,
"High": 300.72,
"Low": 295.7,
"Close": 297.17,
"Volume": "-"
},
{
"Date": "15-Jul-11",
"Open": 298.45,
"High": 299.82,
"Low": 293.79,
"Close": 298.51,
"Volume": "-"
},
{
"Date": "14-Jul-11",
"Open": 269.29,
"High": 270.73,
"Low": 263.1,
"Close": 264.21,
"Volume": "-"
},
{
"Date": "13-Jul-11",
"Open": 268.23,
"High": 271.73,
"Low": 267.97,
"Close": 268.86,
"Volume": "-"
},
{
"Date": "12-Jul-11",
"Open": 263.82,
"High": 269.44,
"Low": 262.74,
"Close": 266.74,
"Volume": "-"
},
{
"Date": "11-Jul-11",
"Open": 263.83,
"High": 267.72,
"Low": 262.49,
"Close": 263.38,
"Volume": "-"
},
{
"Date": "8-Jul-11",
"Open": 266.21,
"High": 268.56,
"Low": 263.37,
"Close": 265.73,
"Volume": "-"
},
{
"Date": "7-Jul-11",
"Open": 270.23,
"High": 275.06,
"Low": 267.67,
"Close": 273.03,
"Volume": "-"
},
{
"Date": "6-Jul-11",
"Open": 266.48,
"High": 268.99,
"Low": 266.25,
"Close": 267.41,
"Volume": "-"
},
{
"Date": "5-Jul-11",
"Open": 262.39,
"High": 267.43,
"Low": 262.39,
"Close": 265.95,
"Volume": "-"
},
{
"Date": "1-Jul-11",
"Open": 253.12,
"High": 260.33,
"Low": 252.94,
"Close": 260.25,
"Volume": "-"
},
{
"Date": "30-Jun-11",
"Open": 250.74,
"High": 253.08,
"Low": 250.5,
"Close": 252.94,
"Volume": "-"
},
{
"Date": "29-Jun-11",
"Open": 248.02,
"High": 249.87,
"Low": 245.94,
"Close": 248.54,
"Volume": "-"
},
{
"Date": "28-Jun-11",
"Open": 241.77,
"High": 247.86,
"Low": 241.77,
"Close": 246.58,
"Volume": "-"
},
{
"Date": "27-Jun-11",
"Open": 236.8,
"High": 244,
"Low": 236.6,
"Close": 241.2,
"Volume": "-"
},
{
"Date": "24-Jun-11",
"Open": 240.1,
"High": 240.13,
"Low": 236.27,
"Close": 237.2,
"Volume": "-"
},
{
"Date": "23-Jun-11",
"Open": 240.82,
"High": 241.19,
"Low": 236.63,
"Close": 239.87,
"Volume": "-"
},
{
"Date": "22-Jun-11",
"Open": 245.48,
"High": 245.93,
"Low": 243.12,
"Close": 243.26,
"Volume": "-"
},
{
"Date": "21-Jun-11",
"Open": 243.35,
"High": 246.72,
"Low": 242.12,
"Close": 246.25,
"Volume": "-"
},
{
"Date": "20-Jun-11",
"Open": 242.26,
"High": 242.87,
"Low": 239.38,
"Close": 242.05,
"Volume": "-"
},
{
"Date": "17-Jun-11",
"Open": 252.84,
"High": 253.09,
"Low": 242.16,
"Close": 242.27,
"Volume": "-"
},
{
"Date": "16-Jun-11",
"Open": 251.15,
"High": 253.81,
"Low": 248.09,
"Close": 249.93,
"Volume": "-"
},
{
"Date": "15-Jun-11",
"Open": 252.26,
"High": 253.92,
"Low": 250.05,
"Close": 251.22,
"Volume": "-"
},
{
"Date": "14-Jun-11",
"Open": 253.82,
"High": 256.78,
"Low": 253.24,
"Close": 253.93,
"Volume": "-"
},
{
"Date": "13-Jun-11",
"Open": 254.74,
"High": 254.84,
"Low": 250.83,
"Close": 252.11,
"Volume": "-"
},
{
"Date": "10-Jun-11",
"Open": 256.78,
"High": 258.09,
"Low": 254.39,
"Close": 254.5,
"Volume": "-"
},
{
"Date": "9-Jun-11",
"Open": 259.74,
"High": 259.74,
"Low": 257.56,
"Close": 258.11,
"Volume": "-"
},
{
"Date": "8-Jun-11",
"Open": 258.01,
"High": 260.36,
"Low": 257.63,
"Close": 259.33,
"Volume": "-"
},
{
"Date": "7-Jun-11",
"Open": 261.18,
"High": 262.05,
"Low": 259.24,
"Close": 259.26,
"Volume": "-"
},
{
"Date": "6-Jun-11",
"Open": 262.66,
"High": 263.15,
"Low": 259.37,
"Close": 260.27,
"Volume": "-"
},
{
"Date": "3-Jun-11",
"Open": 260.74,
"High": 263.54,
"Low": 260.49,
"Close": 261.28,
"Volume": "-"
},
{
"Date": "2-Jun-11",
"Open": 263.52,
"High": 264.88,
"Low": 260.98,
"Close": 263.77,
"Volume": "-"
},
{
"Date": "1-Jun-11",
"Open": 263.76,
"High": 266.33,
"Low": 262.39,
"Close": 262.54,
"Volume": "-"
},
{
"Date": "31-May-11",
"Open": 262.24,
"High": 264.26,
"Low": 261.49,
"Close": 264.25,
"Volume": "-"
},
{
"Date": "27-May-11",
"Open": 258.98,
"High": 260.63,
"Low": 257.89,
"Close": 260.19,
"Volume": "-"
},
{
"Date": "26-May-11",
"Open": 258.59,
"High": 260.8,
"Low": 257.24,
"Close": 258.81,
"Volume": "-"
},
{
"Date": "25-May-11",
"Open": 258.41,
"High": 261.12,
"Low": 258.37,
"Close": 259.58,
"Volume": "-"
},
{
"Date": "24-May-11",
"Open": 259.92,
"High": 261.72,
"Low": 258.82,
"Close": 258.87,
"Volume": "-"
},
{
"Date": "23-May-11",
"Open": 258.04,
"High": 259.74,
"Low": 256.44,
"Close": 258.94,
"Volume": "-"
},
{
"Date": "20-May-11",
"Open": 265.63,
"High": 265.73,
"Low": 261.3,
"Close": 261.75,
"Volume": "-"
},
{
"Date": "19-May-11",
"Open": 266.1,
"High": 268,
"Low": 264.6,
"Close": 265.36,
"Volume": "-"
},
{
"Date": "18-May-11",
"Open": 264.51,
"High": 264.9,
"Low": 262.59,
"Close": 264.64,
"Volume": "-"
},
{
"Date": "17-May-11",
"Open": 257.46,
"High": 265.34,
"Low": 257.26,
"Close": 264.96,
"Volume": "-"
},
{
"Date": "16-May-11",
"Open": 262.89,
"High": 263.37,
"Low": 257.94,
"Close": 258.95,
"Volume": "-"
},
{
"Date": "13-May-11",
"Open": 267.04,
"High": 267.69,
"Low": 264.26,
"Close": 264.51,
"Volume": "-"
},
{
"Date": "12-May-11",
"Open": 267.35,
"High": 268.2,
"Low": 265.19,
"Close": 267.26,
"Volume": "-"
},
{
"Date": "11-May-11",
"Open": 269.8,
"High": 271.5,
"Low": 266.58,
"Close": 267.46,
"Volume": "-"
},
{
"Date": "10-May-11",
"Open": 269.73,
"High": 271.94,
"Low": 268.5,
"Close": 271.06,
"Volume": "-"
},
{
"Date": "9-May-11",
"Open": 267.23,
"High": 268.98,
"Low": 265.28,
"Close": 268.57,
"Volume": "-"
},
{
"Date": "6-May-11",
"Open": 268.81,
"High": 270.46,
"Low": 267.32,
"Close": 267.38,
"Volume": "-"
},
{
"Date": "5-May-11",
"Open": 266.66,
"High": 269.44,
"Low": 265.48,
"Close": 266.87,
"Volume": "-"
},
{
"Date": "4-May-11",
"Open": 267.32,
"High": 269.23,
"Low": 266.24,
"Close": 267.63,
"Volume": "-"
},
{
"Date": "3-May-11",
"Open": 268.3,
"High": 270.73,
"Low": 264.55,
"Close": 266.68,
"Volume": "-"
},
{
"Date": "2-May-11",
"Open": 272.58,
"High": 272.59,
"Low": 268.29,
"Close": 269.01,
"Volume": "-"
},
{
"Date": "29-Apr-11",
"Open": 269.73,
"High": 271.78,
"Low": 268.99,
"Close": 271.78,
"Volume": "-"
},
{
"Date": "28-Apr-11",
"Open": 268.76,
"High": 269.35,
"Low": 266.77,
"Close": 268.72,
"Volume": "-"
},
{
"Date": "27-Apr-11",
"Open": 268.73,
"High": 268.79,
"Low": 266.91,
"Close": 268.61,
"Volume": "-"
},
{
"Date": "26-Apr-11",
"Open": 263,
"High": 268.45,
"Low": 262.34,
"Close": 266.14,
"Volume": "-"
},
{
"Date": "25-Apr-11",
"Open": 262.36,
"High": 263.24,
"Low": 260.74,
"Close": 262.26,
"Volume": "-"
},
{
"Date": "21-Apr-11",
"Open": 263.48,
"High": 263.88,
"Low": 260.93,
"Close": 262.29,
"Volume": "-"
},
{
"Date": "20-Apr-11",
"Open": 262.69,
"High": 263.15,
"Low": 260.43,
"Close": 262.6,
"Volume": "-"
},
{
"Date": "19-Apr-11",
"Open": 264.71,
"High": 265.17,
"Low": 260.19,
"Close": 260.5,
"Volume": "-"
},
{
"Date": "18-Apr-11",
"Open": 262.95,
"High": 263.57,
"Low": 259.24,
"Close": 263.16,
"Volume": "-"
},
{
"Date": "15-Apr-11",
"Open": 272.37,
"High": 272.6,
"Low": 264.76,
"Close": 265.08,
"Volume": "-"
},
{
"Date": "14-Apr-11",
"Open": 287.31,
"High": 289.44,
"Low": 285.76,
"Close": 288.97,
"Volume": "-"
},
{
"Date": "13-Apr-11",
"Open": 287.47,
"High": 288.51,
"Low": 285.59,
"Close": 287.85,
"Volume": "-"
},
{
"Date": "12-Apr-11",
"Open": 287.21,
"High": 288.17,
"Low": 283.74,
"Close": 285.02,
"Volume": "-"
},
{
"Date": "11-Apr-11",
"Open": 287.81,
"High": 288.76,
"Low": 286.21,
"Close": 288.4,
"Volume": "-"
},
{
"Date": "8-Apr-11",
"Open": 292.15,
"High": 292.15,
"Low": 288.74,
"Close": 288.79,
"Volume": "-"
},
{
"Date": "7-Apr-11",
"Open": 287.58,
"High": 290.03,
"Low": 286.81,
"Close": 289.71,
"Volume": "-"
},
{
"Date": "6-Apr-11",
"Open": 285.8,
"High": 287.29,
"Low": 283.72,
"Close": 286.8,
"Volume": "-"
},
{
"Date": "5-Apr-11",
"Open": 290.25,
"High": 290.45,
"Low": 282.56,
"Close": 284.26,
"Volume": "-"
},
{
"Date": "4-Apr-11",
"Open": 296.2,
"High": 297.07,
"Low": 291.26,
"Close": 293.55,
"Volume": "-"
},
{
"Date": "1-Apr-11",
"Open": 294.09,
"High": 297.3,
"Low": 294.09,
"Close": 295.6,
"Volume": "-"
},
{
"Date": "31-Mar-11",
"Open": 291.21,
"High": 293.79,
"Low": 290.58,
"Close": 293.09,
"Volume": "-"
},
{
"Date": "30-Mar-11",
"Open": 291.9,
"High": 292.46,
"Low": 290,
"Close": 290.63,
"Volume": "-"
},
{
"Date": "29-Mar-11",
"Open": 287.71,
"High": 290.65,
"Low": 286.22,
"Close": 290.57,
"Volume": "-"
},
{
"Date": "28-Mar-11",
"Open": 290.74,
"High": 292.2,
"Low": 287.07,
"Close": 287.39,
"Volume": "-"
},
{
"Date": "25-Mar-11",
"Open": 293.15,
"High": 293.16,
"Low": 289.33,
"Close": 289.58,
"Volume": "-"
},
{
"Date": "24-Mar-11",
"Open": 292.42,
"High": 293.9,
"Low": 289.11,
"Close": 293.15,
"Volume": "-"
},
{
"Date": "23-Mar-11",
"Open": 287.31,
"High": 290.93,
"Low": 285.71,
"Close": 290.79,
"Volume": "-"
},
{
"Date": "22-Mar-11",
"Open": 288.35,
"High": 289.33,
"Low": 285.97,
"Close": 288.37,
"Volume": "-"
},
{
"Date": "21-Mar-11",
"Open": 284.82,
"High": 289.61,
"Low": 284.23,
"Close": 287.96,
"Volume": "-"
},
{
"Date": "18-Mar-11",
"Open": 282.04,
"High": 283.71,
"Low": 279.59,
"Close": 280.25,
"Volume": "-"
},
{
"Date": "17-Mar-11",
"Open": 281.96,
"High": 284.22,
"Low": 279.99,
"Close": 280.4,
"Volume": "-"
},
{
"Date": "16-Mar-11",
"Open": 283.72,
"High": 284.61,
"Low": 275.36,
"Close": 278.27,
"Volume": "-"
},
{
"Date": "15-Mar-11",
"Open": 278.47,
"High": 285.21,
"Low": 277.47,
"Close": 284.5,
"Volume": "-"
},
{
"Date": "14-Mar-11",
"Open": 286.11,
"High": 288.86,
"Low": 283.73,
"Close": 284.71,
"Volume": "-"
},
{
"Date": "11-Mar-11",
"Open": 288.82,
"High": 289.71,
"Low": 286.38,
"Close": 288.07,
"Volume": "-"
},
{
"Date": "10-Mar-11",
"Open": 292.43,
"High": 293.02,
"Low": 289.44,
"Close": 289.86,
"Volume": "-"
},
{
"Date": "9-Mar-11",
"Open": 295.2,
"High": 296.96,
"Low": 292.58,
"Close": 295.59,
"Volume": "-"
},
{
"Date": "8-Mar-11",
"Open": 296.17,
"High": 298.69,
"Low": 294.8,
"Close": 295.86,
"Volume": "-"
},
{
"Date": "7-Mar-11",
"Open": 299.97,
"High": 301.54,
"Low": 293.21,
"Close": 295.53,
"Volume": "-"
},
{
"Date": "4-Mar-11",
"Open": 303.86,
"High": 304.19,
"Low": 299.8,
"Close": 300.01,
"Volume": "-"
},
{
"Date": "3-Mar-11",
"Open": 302.89,
"High": 305.44,
"Low": 302.2,
"Close": 304.48,
"Volume": "-"
},
{
"Date": "2-Mar-11",
"Open": 299.6,
"High": 302.7,
"Low": 297.3,
"Close": 300.09,
"Volume": "-"
},
{
"Date": "1-Mar-11",
"Open": 308.58,
"High": 309.3,
"Low": 299.35,
"Close": 300.08,
"Volume": "-"
},
{
"Date": "28-Feb-11",
"Open": 304.7,
"High": 307.94,
"Low": 303.7,
"Close": 306.39,
"Volume": "-"
},
{
"Date": "25-Feb-11",
"Open": 305.62,
"High": 307.05,
"Low": 304.45,
"Close": 304.71,
"Volume": "-"
},
{
"Date": "24-Feb-11",
"Open": 305.39,
"High": 306.24,
"Low": 300.37,
"Close": 304.11,
"Volume": "-"
},
{
"Date": "23-Feb-11",
"Open": 304.86,
"High": 307.04,
"Low": 301.7,
"Close": 305.35,
"Volume": "-"
},
{
"Date": "22-Feb-11",
"Open": 309.7,
"High": 312.15,
"Low": 303.58,
"Close": 304.8,
"Volume": "-"
},
{
"Date": "18-Feb-11",
"Open": 312.69,
"High": 315.27,
"Low": 311.78,
"Close": 314.72,
"Volume": "-"
},
{
"Date": "17-Feb-11",
"Open": 310.31,
"High": 313.31,
"Low": 309.83,
"Close": 312.32,
"Volume": "-"
},
{
"Date": "16-Feb-11",
"Open": 312.5,
"High": 312.94,
"Low": 310.74,
"Close": 311.8,
"Volume": "-"
},
{
"Date": "15-Feb-11",
"Open": 313.35,
"High": 314.73,
"Low": 311.24,
"Close": 311.76,
"Volume": "-"
},
{
"Date": "14-Feb-11",
"Open": 311.36,
"High": 314.5,
"Low": 309.71,
"Close": 313.76,
"Volume": "-"
},
{
"Date": "11-Feb-11",
"Open": 306.59,
"High": 312.19,
"Low": 306.19,
"Close": 311.94,
"Volume": "-"
},
{
"Date": "10-Feb-11",
"Open": 306.64,
"High": 308.44,
"Low": 305.47,
"Close": 307.91,
"Volume": "-"
},
{
"Date": "9-Feb-11",
"Open": 308.13,
"High": 309.42,
"Low": 305.86,
"Close": 307.94,
"Volume": "-"
},
{
"Date": "8-Feb-11",
"Open": 307.16,
"High": 309.5,
"Low": 306.95,
"Close": 308.88,
"Volume": "-"
},
{
"Date": "7-Feb-11",
"Open": 304.78,
"High": 308.89,
"Low": 304.3,
"Close": 306.84,
"Volume": "-"
},
{
"Date": "4-Feb-11",
"Open": 304.77,
"High": 305.42,
"Low": 303,
"Close": 305.18,
"Volume": "-"
},
{
"Date": "3-Feb-11",
"Open": 304.44,
"High": 305.42,
"Low": 302.76,
"Close": 304.77,
"Volume": "-"
},
{
"Date": "2-Feb-11",
"Open": 305.19,
"High": 306.86,
"Low": 303.46,
"Close": 305.69,
"Volume": "-"
},
{
"Date": "1-Feb-11",
"Open": 301.94,
"High": 306.37,
"Low": 301.25,
"Close": 305.21,
"Volume": "-"
},
{
"Date": "31-Jan-11",
"Open": 301.5,
"High": 301.93,
"Low": 297.48,
"Close": 299.88,
"Volume": "-"
},
{
"Date": "28-Jan-11",
"Open": 309.23,
"High": 309.87,
"Low": 299.58,
"Close": 300.19,
"Volume": "-"
},
{
"Date": "27-Jan-11",
"Open": 308.64,
"High": 309.54,
"Low": 306.32,
"Close": 308.09,
"Volume": "-"
},
{
"Date": "26-Jan-11",
"Open": 309.85,
"High": 310.93,
"Low": 307.33,
"Close": 307.94,
"Volume": "-"
},
{
"Date": "25-Jan-11",
"Open": 303.8,
"High": 310.03,
"Low": 302.96,
"Close": 309.65,
"Volume": "-"
},
{
"Date": "24-Jan-11",
"Open": 303.48,
"High": 305.94,
"Low": 300.31,
"Close": 305.23,
"Volume": "-"
},
{
"Date": "21-Jan-11",
"Open": 319.47,
"High": 320.54,
"Low": 305.37,
"Close": 305.61,
"Volume": "-"
},
{
"Date": "20-Jan-11",
"Open": 315.79,
"High": 316.72,
"Low": 311.33,
"Close": 313.07,
"Volume": "-"
},
{
"Date": "19-Jan-11",
"Open": 320.74,
"High": 321.16,
"Low": 314.52,
"Close": 315.56,
"Volume": "-"
},
{
"Date": "18-Jan-11",
"Open": 312.72,
"High": 320.67,
"Low": 312.32,
"Close": 319.5,
"Volume": "-"
},
{
"Date": "14-Jan-11",
"Open": 308.39,
"High": 311.82,
"Low": 308.23,
"Close": 311.78,
"Volume": "-"
},
{
"Date": "13-Jan-11",
"Open": 308.18,
"High": 309.53,
"Low": 306.77,
"Close": 308.04,
"Volume": "-"
},
{
"Date": "12-Jan-11",
"Open": 309.37,
"High": 309.37,
"Low": 307.08,
"Close": 308.13,
"Volume": "-"
},
{
"Date": "11-Jan-11",
"Open": 308.55,
"High": 309.09,
"Low": 306.94,
"Close": 307.7,
"Volume": "-"
},
{
"Date": "10-Jan-11",
"Open": 307.09,
"High": 307.39,
"Low": 303.98,
"Close": 306.8,
"Volume": "-"
},
{
"Date": "7-Jan-11",
"Open": 307.65,
"High": 308.82,
"Low": 304.76,
"Close": 307.91,
"Volume": "-"
},
{
"Date": "6-Jan-11",
"Open": 305.03,
"High": 308.91,
"Low": 304.72,
"Close": 306.44,
"Volume": "-"
},
{
"Date": "5-Jan-11",
"Open": 299.73,
"High": 304.86,
"Low": 299.72,
"Close": 304.23,
"Volume": "-"
},
{
"Date": "4-Jan-11",
"Open": 302.51,
"High": 302.79,
"Low": 299.76,
"Close": 300.76,
"Volume": "-"
},
{
"Date": "3-Jan-11",
"Open": 297.94,
"High": 302.49,
"Low": 297.94,
"Close": 301.87,
"Volume": "-"
},
{
"Date": "31-Dec-10",
"Open": 298.07,
"High": 298.91,
"Low": 295.72,
"Close": 296.69,
"Volume": "-"
},
{
"Date": "30-Dec-10",
"Open": 298.7,
"High": 300.37,
"Low": 298.4,
"Close": 299.13,
"Volume": "-"
},
{
"Date": "29-Dec-10",
"Open": 300.7,
"High": 300.9,
"Low": 299.16,
"Close": 300.2,
"Volume": "-"
},
{
"Date": "28-Dec-10",
"Open": 300.72,
"High": 301.63,
"Low": 298.71,
"Close": 299.16,
"Volume": "-"
},
{
"Date": "27-Dec-10",
"Open": 301.07,
"High": 301.59,
"Low": 299.45,
"Close": 300.89,
"Volume": "-"
},
{
"Date": "23-Dec-10",
"Open": 302.37,
"High": 302.7,
"Low": 300.71,
"Close": 301.81,
"Volume": "-"
},
{
"Date": "22-Dec-10",
"Open": 301.7,
"High": 303.2,
"Low": 301.34,
"Close": 302.44,
"Volume": "-"
},
{
"Date": "21-Dec-10",
"Open": 298.99,
"High": 302.06,
"Low": 298.51,
"Close": 301.23,
"Volume": "-"
},
{
"Date": "20-Dec-10",
"Open": 297.03,
"High": 298.64,
"Low": 294.03,
"Close": 297.23,
"Volume": "-"
},
{
"Date": "17-Dec-10",
"Open": 295.2,
"High": 295.98,
"Low": 293.54,
"Close": 295.1,
"Volume": "-"
},
{
"Date": "16-Dec-10",
"Open": 296.13,
"High": 296.59,
"Low": 293.74,
"Close": 295.56,
"Volume": "-"
},
{
"Date": "15-Dec-10",
"Open": 296.8,
"High": 297.93,
"Low": 294.28,
"Close": 294.85,
"Volume": "-"
},
{
"Date": "14-Dec-10",
"Open": 298.25,
"High": 298.85,
"Low": 295.94,
"Close": 297.16,
"Volume": "-"
},
{
"Date": "13-Dec-10",
"Open": 298.26,
"High": 301.2,
"Low": 296.75,
"Close": 297.01,
"Volume": "-"
},
{
"Date": "10-Dec-10",
"Open": 296.27,
"High": 296.7,
"Low": 294.85,
"Close": 295.81,
"Volume": "-"
},
{
"Date": "9-Dec-10",
"Open": 296.64,
"High": 297.49,
"Low": 294.21,
"Close": 295.45,
"Volume": "-"
},
{
"Date": "8-Dec-10",
"Open": 295.69,
"High": 295.96,
"Low": 291.55,
"Close": 294.97,
"Volume": "-"
},
{
"Date": "7-Dec-10",
"Open": 295.34,
"High": 296.2,
"Low": 292.71,
"Close": 293.28,
"Volume": "-"
},
{
"Date": "6-Dec-10",
"Open": 289.99,
"High": 290.71,
"Low": 288.02,
"Close": 288.89,
"Volume": "-"
},
{
"Date": "3-Dec-10",
"Open": 284.44,
"High": 287.95,
"Low": 283.72,
"Close": 286.21,
"Volume": "-"
},
{
"Date": "2-Dec-10",
"Open": 284.05,
"High": 286.38,
"Low": 282.39,
"Close": 285.62,
"Volume": "-"
},
{
"Date": "1-Dec-10",
"Open": 281.22,
"High": 285.5,
"Low": 280.92,
"Close": 281.89,
"Volume": "-"
},
{
"Date": "30-Nov-10",
"Open": 286.87,
"High": 286.87,
"Low": 276.38,
"Close": 277.58,
"Volume": "-"
},
{
"Date": "29-Nov-10",
"Open": 294.29,
"High": 294.61,
"Low": 289.69,
"Close": 290.76,
"Volume": "-"
},
{
"Date": "26-Nov-10",
"Open": 294.93,
"High": 296.19,
"Low": 293.21,
"Close": 294.7,
"Volume": "-"
},
{
"Date": "24-Nov-10",
"Open": 293.36,
"High": 298,
"Low": 293.23,
"Close": 297.19,
"Volume": "-"
},
{
"Date": "23-Nov-10",
"Open": 293.21,
"High": 294.21,
"Low": 288.81,
"Close": 291.21,
"Volume": "-"
},
{
"Date": "22-Nov-10",
"Open": 293.44,
"High": 296.42,
"Low": 291.08,
"Close": 295.31,
"Volume": "-"
},
{
"Date": "19-Nov-10",
"Open": 298.2,
"High": 298.65,
"Low": 294.87,
"Close": 295.12,
"Volume": "-"
},
{
"Date": "18-Nov-10",
"Open": 294.21,
"High": 299.69,
"Low": 293.99,
"Close": 297.98,
"Volume": "-"
},
{
"Date": "17-Nov-10",
"Open": 292.21,
"High": 294.46,
"Low": 290.39,
"Close": 291.48,
"Volume": "-"
},
{
"Date": "16-Nov-10",
"Open": 296.08,
"High": 298.65,
"Low": 291.43,
"Close": 291.57,
"Volume": "-"
},
{
"Date": "15-Nov-10",
"Open": 301.24,
"High": 301.7,
"Low": 296.73,
"Close": 297.44,
"Volume": "-"
},
{
"Date": "12-Nov-10",
"Open": 306.69,
"High": 308.14,
"Low": 300.3,
"Close": 301.34,
"Volume": "-"
},
{
"Date": "11-Nov-10",
"Open": 309.54,
"High": 309.62,
"Low": 306.8,
"Close": 308.29,
"Volume": "-"
},
{
"Date": "10-Nov-10",
"Open": 310.73,
"High": 311.19,
"Low": 308.45,
"Close": 311.13,
"Volume": "-"
},
{
"Date": "9-Nov-10",
"Open": 314.68,
"High": 315.11,
"Low": 309.94,
"Close": 312.1,
"Volume": "-"
},
{
"Date": "8-Nov-10",
"Open": 311.7,
"High": 314.43,
"Low": 311.25,
"Close": 313.07,
"Volume": "-"
},
{
"Date": "5-Nov-10",
"Open": 311.28,
"High": 312.43,
"Low": 310.24,
"Close": 312.23,
"Volume": "-"
},
{
"Date": "4-Nov-10",
"Open": 312.01,
"High": 314.65,
"Low": 310.74,
"Close": 311.82,
"Volume": "-"
},
{
"Date": "3-Nov-10",
"Open": 308.44,
"High": 310.6,
"Low": 306.44,
"Close": 309.78,
"Volume": "-"
},
{
"Date": "2-Nov-10",
"Open": 309.03,
"High": 309.69,
"Low": 306.98,
"Close": 307.49,
"Volume": "-"
},
{
"Date": "1-Nov-10",
"Open": 307.56,
"High": 310.02,
"Low": 305.3,
"Close": 307.19,
"Volume": "-"
},
{
"Date": "29-Oct-10",
"Open": 308.23,
"High": 309.19,
"Low": 306.19,
"Close": 306.54,
"Volume": "-"
},
{
"Date": "28-Oct-10",
"Open": 309.71,
"High": 310.19,
"Low": 306.34,
"Close": 308.98,
"Volume": "-"
},
{
"Date": "27-Oct-10",
"Open": 307.58,
"High": 309.69,
"Low": 305.86,
"Close": 307.93,
"Volume": "-"
},
{
"Date": "26-Oct-10",
"Open": 306.24,
"High": 310.3,
"Low": 305.21,
"Close": 308.99,
"Volume": "-"
},
{
"Date": "25-Oct-10",
"Open": 307.49,
"High": 312.06,
"Low": 307.18,
"Close": 307.94,
"Volume": "-"
},
{
"Date": "22-Oct-10",
"Open": 305.65,
"High": 307.1,
"Low": 304.72,
"Close": 305.96,
"Volume": "-"
},
{
"Date": "21-Oct-10",
"Open": 305.45,
"High": 307.69,
"Low": 302.7,
"Close": 305.69,
"Volume": "-"
},
{
"Date": "20-Oct-10",
"Open": 303.77,
"High": 308.38,
"Low": 303.45,
"Close": 303.69,
"Volume": "-"
},
{
"Date": "19-Oct-10",
"Open": 304.12,
"High": 307.1,
"Low": 301.13,
"Close": 303.61,
"Volume": "-"
},
{
"Date": "18-Oct-10",
"Open": 299.97,
"High": 309.54,
"Low": 299.97,
"Close": 308.55,
"Volume": "-"
},
{
"Date": "15-Oct-10",
"Open": 299.34,
"High": 300.52,
"Low": 295.5,
"Close": 300.42,
"Volume": "-"
},
{
"Date": "14-Oct-10",
"Open": 271.82,
"High": 272.35,
"Low": 268.29,
"Close": 270.19,
"Volume": "-"
},
{
"Date": "13-Oct-10",
"Open": 273.23,
"High": 273.47,
"Low": 270.89,
"Close": 271.38,
"Volume": "-"
},
{
"Date": "12-Oct-10",
"Open": 269.79,
"High": 272.72,
"Low": 268.63,
"Close": 270.42,
"Volume": "-"
},
{
"Date": "11-Oct-10",
"Open": 268.97,
"High": 272.03,
"Low": 268.32,
"Close": 269.15,
"Volume": "-"
},
{
"Date": "8-Oct-10",
"Open": 266.12,
"High": 268.53,
"Low": 263.55,
"Close": 267.91,
"Volume": "-"
},
{
"Date": "7-Oct-10",
"Open": 267.84,
"High": 268.33,
"Low": 264.31,
"Close": 264.74,
"Volume": "-"
},
{
"Date": "6-Oct-10",
"Open": 269.36,
"High": 269.7,
"Low": 264.71,
"Close": 266.91,
"Volume": "-"
},
{
"Date": "5-Oct-10",
"Open": 263.93,
"High": 269.73,
"Low": 263.01,
"Close": 268.85,
"Volume": "-"
},
{
"Date": "4-Oct-10",
"Open": 262.21,
"High": 263.86,
"Low": 259.17,
"Close": 260.91,
"Volume": "-"
},
{
"Date": "1-Oct-10",
"Open": 264.74,
"High": 265.04,
"Low": 261.24,
"Close": 262.55,
"Volume": "-"
},
{
"Date": "30-Sep-10",
"Open": 264.32,
"High": 265.67,
"Low": 259.2,
"Close": 262.63,
"Volume": "-"
},
{
"Date": "29-Sep-10",
"Open": 263.66,
"High": 266.2,
"Low": 262.09,
"Close": 263.58,
"Volume": "-"
},
{
"Date": "28-Sep-10",
"Open": 266.47,
"High": 266.53,
"Low": 258.97,
"Close": 263.32,
"Volume": "-"
},
{
"Date": "27-Sep-10",
"Open": 264.16,
"High": 268.16,
"Low": 264.16,
"Close": 264.94,
"Volume": "-"
},
{
"Date": "24-Sep-10",
"Open": 260.61,
"High": 263.65,
"Low": 258.87,
"Close": 263.38,
"Volume": "-"
},
{
"Date": "23-Sep-10",
"Open": 257.05,
"High": 259.58,
"Low": 255.39,
"Close": 256.48,
"Volume": "-"
},
{
"Date": "22-Sep-10",
"Open": 256.17,
"High": 258.63,
"Low": 255.58,
"Close": 257.74,
"Volume": "-"
},
{
"Date": "21-Sep-10",
"Open": 254.59,
"High": 259.73,
"Low": 254.2,
"Close": 256.47,
"Volume": "-"
},
{
"Date": "20-Sep-10",
"Open": 246,
"High": 254.95,
"Low": 245.78,
"Close": 253.89,
"Volume": "-"
},
{
"Date": "17-Sep-10",
"Open": 241.63,
"High": 245.35,
"Low": 240.35,
"Close": 244.83,
"Volume": "-"
},
{
"Date": "16-Sep-10",
"Open": 239.74,
"High": 240.98,
"Low": 239.47,
"Close": 240.29,
"Volume": "-"
},
{
"Date": "15-Sep-10",
"Open": 239.74,
"High": 240.7,
"Low": 239.01,
"Close": 240.08,
"Volume": "-"
},
{
"Date": "14-Sep-10",
"Open": 240.76,
"High": 242.13,
"Low": 239.8,
"Close": 239.97,
"Volume": "-"
},
{
"Date": "13-Sep-10",
"Open": 240.21,
"High": 241.93,
"Low": 239.53,
"Close": 240.89,
"Volume": "-"
},
{
"Date": "10-Sep-10",
"Open": 239.27,
"High": 239.66,
"Low": 237.3,
"Close": 237.83,
"Volume": "-"
},
{
"Date": "9-Sep-10",
"Open": 238.68,
"High": 239.96,
"Low": 235.05,
"Close": 237.85,
"Volume": "-"
},
{
"Date": "8-Sep-10",
"Open": 232.36,
"High": 236.01,
"Low": 232.02,
"Close": 235.05,
"Volume": "-"
},
{
"Date": "7-Sep-10",
"Open": 232.02,
"High": 233.56,
"Low": 231.28,
"Close": 231.97,
"Volume": "-"
},
{
"Date": "3-Sep-10",
"Open": 235.02,
"High": 235.7,
"Low": 233.49,
"Close": 234.91,
"Volume": "-"
},
{
"Date": "2-Sep-10",
"Open": 231.19,
"High": 231.98,
"Low": 229.92,
"Close": 231.36,
"Volume": "-"
},
{
"Date": "1-Sep-10",
"Open": 227.26,
"High": 232.24,
"Low": 226.02,
"Close": 229.94,
"Volume": "-"
},
{
"Date": "31-Aug-10",
"Open": 224.83,
"High": 227.21,
"Low": 223.78,
"Close": 224.78,
"Volume": "-"
},
{
"Date": "30-Aug-10",
"Open": 229.34,
"High": 229.65,
"Low": 225.98,
"Close": 226.12,
"Volume": "-"
},
{
"Date": "27-Aug-10",
"Open": 226.05,
"High": 229.77,
"Low": 223.6,
"Close": 229.19,
"Volume": "-"
},
{
"Date": "26-Aug-10",
"Open": 227.8,
"High": 228.4,
"Low": 224.99,
"Close": 225.26,
"Volume": "-"
},
{
"Date": "25-Aug-10",
"Open": 224.78,
"High": 228.68,
"Low": 224.78,
"Close": 227.08,
"Volume": "-"
},
{
"Date": "24-Aug-10",
"Open": 228.62,
"High": 228.96,
"Low": 225.23,
"Close": 225.47,
"Volume": "-"
},
{
"Date": "23-Aug-10",
"Open": 230.52,
"High": 233.89,
"Low": 228.64,
"Close": 231.8,
"Volume": "-"
},
{
"Date": "20-Aug-10",
"Open": 233.75,
"High": 235.56,
"Low": 230.28,
"Close": 230.78,
"Volume": "-"
},
{
"Date": "19-Aug-10",
"Open": 240.26,
"High": 241.01,
"Low": 233.39,
"Close": 233.75,
"Volume": "-"
},
{
"Date": "18-Aug-10",
"Open": 244.97,
"High": 245.19,
"Low": 240.53,
"Close": 240.83,
"Volume": "-"
},
{
"Date": "17-Aug-10",
"Open": 244.02,
"High": 247.1,
"Low": 242.77,
"Close": 245.01,
"Volume": "-"
},
{
"Date": "16-Aug-10",
"Open": 241.6,
"High": 244.69,
"Low": 240.01,
"Close": 242.55,
"Volume": "-"
},
{
"Date": "13-Aug-10",
"Open": 244.26,
"High": 245.35,
"Low": 242.76,
"Close": 242.93,
"Volume": "-"
},
{
"Date": "12-Aug-10",
"Open": 241.73,
"High": 247.13,
"Low": 241.01,
"Close": 245.76,
"Volume": "-"
},
{
"Date": "11-Aug-10",
"Open": 248.62,
"High": 248.75,
"Low": 245.5,
"Close": 245.62,
"Volume": "-"
},
{
"Date": "10-Aug-10",
"Open": 250.92,
"High": 252.75,
"Low": 249.04,
"Close": 251.6,
"Volume": "-"
},
{
"Date": "9-Aug-10",
"Open": 250.87,
"High": 252.5,
"Low": 250.43,
"Close": 252.42,
"Volume": "-"
},
{
"Date": "6-Aug-10",
"Open": 252.45,
"High": 252.62,
"Low": 247.78,
"Close": 249.86,
"Volume": "-"
},
{
"Date": "5-Aug-10",
"Open": 252.69,
"High": 254.05,
"Low": 251.53,
"Close": 253.8,
"Volume": "-"
},
{
"Date": "4-Aug-10",
"Open": 245.84,
"High": 253.25,
"Low": 245.28,
"Close": 252.91,
"Volume": "-"
},
{
"Date": "3-Aug-10",
"Open": 245,
"High": 245.98,
"Low": 243.14,
"Close": 244.67,
"Volume": "-"
},
{
"Date": "2-Aug-10",
"Open": 244.25,
"High": 246.39,
"Low": 243.23,
"Close": 244.96,
"Volume": "-"
},
{
"Date": "30-Jul-10",
"Open": 239.59,
"High": 243.44,
"Low": 239.33,
"Close": 242.18,
"Volume": "-"
},
{
"Date": "29-Jul-10",
"Open": 242.73,
"High": 244.2,
"Low": 239.43,
"Close": 242.25,
"Volume": "-"
},
{
"Date": "28-Jul-10",
"Open": 247.22,
"High": 247.38,
"Low": 241.09,
"Close": 241.93,
"Volume": "-"
},
{
"Date": "27-Jul-10",
"Open": 245.04,
"High": 248.5,
"Low": 244.84,
"Close": 246.07,
"Volume": "-"
},
{
"Date": "26-Jul-10",
"Open": 244.3,
"High": 245.13,
"Low": 242.2,
"Close": 244.24,
"Volume": "-"
},
{
"Date": "23-Jul-10",
"Open": 240.14,
"High": 245.05,
"Low": 239.76,
"Close": 244.78,
"Volume": "-"
},
{
"Date": "22-Jul-10",
"Open": 241.37,
"High": 244.25,
"Low": 241,
"Close": 242.16,
"Volume": "-"
},
{
"Date": "21-Jul-10",
"Open": 241.76,
"High": 242.61,
"Low": 237.48,
"Close": 238.51,
"Volume": "-"
},
{
"Date": "20-Jul-10",
"Open": 230.28,
"High": 241.25,
"Low": 230.07,
"Close": 240.55,
"Volume": "-"
},
{
"Date": "19-Jul-10",
"Open": 230.27,
"High": 234.59,
"Low": 228.53,
"Close": 232.86,
"Volume": "-"
},
{
"Date": "16-Jul-10",
"Open": 234.32,
"High": 235.04,
"Low": 229.53,
"Close": 229.57,
"Volume": "-"
},
{
"Date": "15-Jul-10",
"Open": 245.62,
"High": 247.1,
"Low": 241.1,
"Close": 246.76,
"Volume": "-"
},
{
"Date": "14-Jul-10",
"Open": 244.7,
"High": 246.67,
"Low": 242.99,
"Close": 245.42,
"Volume": "-"
},
{
"Date": "13-Jul-10",
"Open": 240.88,
"High": 246.25,
"Low": 239.9,
"Close": 244.36,
"Volume": "-"
},
{
"Date": "12-Jul-10",
"Open": 235.95,
"High": 239.48,
"Low": 235.3,
"Close": 237.68,
"Volume": "-"
},
{
"Date": "9-Jul-10",
"Open": 235.74,
"High": 236.39,
"Low": 231.16,
"Close": 233.51,
"Volume": "-"
},
{
"Date": "8-Jul-10",
"Open": 226.55,
"High": 228.44,
"Low": 224.61,
"Close": 228.05,
"Volume": "-"
},
{
"Date": "7-Jul-10",
"Open": 218.94,
"High": 225.42,
"Low": 217.47,
"Close": 224.87,
"Volume": "-"
},
{
"Date": "6-Jul-10",
"Open": 221.78,
"High": 223.61,
"Low": 216.6,
"Close": 217.82,
"Volume": "-"
},
{
"Date": "2-Jul-10",
"Open": 220.59,
"High": 220.92,
"Low": 217.78,
"Close": 218.06,
"Volume": "-"
},
{
"Date": "1-Jul-10",
"Open": 222.42,
"High": 223.98,
"Low": 216.6,
"Close": 219.53,
"Volume": "-"
},
{
"Date": "30-Jun-10",
"Open": 227.25,
"High": 228.69,
"Low": 222.14,
"Close": 222.25,
"Volume": "-"
},
{
"Date": "29-Jun-10",
"Open": 231.49,
"High": 232.04,
"Low": 225.33,
"Close": 226.9,
"Volume": "-"
},
{
"Date": "28-Jun-10",
"Open": 236.06,
"High": 238.54,
"Low": 234.27,
"Close": 235.8,
"Volume": "-"
},
{
"Date": "25-Jun-10",
"Open": 238.29,
"High": 238.58,
"Low": 235.04,
"Close": 236.1,
"Volume": "-"
},
{
"Date": "24-Jun-10",
"Open": 239.59,
"High": 241.13,
"Low": 236.39,
"Close": 237.31,
"Volume": "-"
},
{
"Date": "23-Jun-10",
"Open": 243.2,
"High": 243.2,
"Low": 238.84,
"Close": 240.78,
"Volume": "-"
},
{
"Date": "22-Jun-10",
"Open": 244.71,
"High": 248.05,
"Low": 242.62,
"Close": 242.88,
"Volume": "-"
},
{
"Date": "21-Jun-10",
"Open": 249.7,
"High": 250.23,
"Low": 242.2,
"Close": 244.04,
"Volume": "-"
},
{
"Date": "18-Jun-10",
"Open": 251,
"High": 251.48,
"Low": 248.82,
"Close": 249.76,
"Volume": "-"
},
{
"Date": "17-Jun-10",
"Open": 251.47,
"High": 252.68,
"Low": 248.1,
"Close": 249.79,
"Volume": "-"
},
{
"Date": "16-Jun-10",
"Open": 247.84,
"High": 251.75,
"Low": 247.81,
"Close": 250.38,
"Volume": "-"
},
{
"Date": "15-Jun-10",
"Open": 241.3,
"High": 249.95,
"Low": 240.85,
"Close": 248.75,
"Volume": "-"
},
{
"Date": "14-Jun-10",
"Open": 246.99,
"High": 247,
"Low": 241.35,
"Close": 241.35,
"Volume": "-"
},
{
"Date": "11-Jun-10",
"Open": 241.01,
"High": 244.11,
"Low": 240.57,
"Close": 244.01,
"Volume": "-"
},
{
"Date": "10-Jun-10",
"Open": 239.94,
"High": 244.01,
"Low": 237.68,
"Close": 243.26,
"Volume": "-"
},
{
"Date": "9-Jun-10",
"Open": 243.37,
"High": 244.2,
"Low": 235.76,
"Close": 236.77,
"Volume": "-"
},
{
"Date": "8-Jun-10",
"Open": 243.68,
"High": 244.18,
"Low": 238.53,
"Close": 242.15,
"Volume": "-"
},
{
"Date": "7-Jun-10",
"Open": 249.28,
"High": 250.2,
"Low": 241.33,
"Close": 242.52,
"Volume": "-"
},
{
"Date": "4-Jun-10",
"Open": 249.61,
"High": 254.37,
"Low": 248.1,
"Close": 249.11,
"Volume": "-"
},
{
"Date": "3-Jun-10",
"Open": 247.31,
"High": 253.75,
"Low": 247.1,
"Close": 252.55,
"Volume": "-"
},
{
"Date": "2-Jun-10",
"Open": 243.1,
"High": 246.69,
"Low": 240.49,
"Close": 246.44,
"Volume": "-"
},
{
"Date": "1-Jun-10",
"Open": 239.97,
"High": 245.28,
"Low": 239.82,
"Close": 240.94,
"Volume": "-"
},
{
"Date": "28-May-10",
"Open": 246.12,
"High": 246.48,
"Low": 241.26,
"Close": 242.57,
"Volume": "-"
},
{
"Date": "27-May-10",
"Open": 242.19,
"High": 245.91,
"Low": 240.28,
"Close": 244.98,
"Volume": "-"
},
{
"Date": "26-May-10",
"Open": 240.79,
"High": 244.64,
"Low": 237.26,
"Close": 237.5,
"Volume": "-"
},
{
"Date": "25-May-10",
"Open": 233.84,
"High": 238.49,
"Low": 231.77,
"Close": 238.3,
"Volume": "-"
},
{
"Date": "24-May-10",
"Open": 240.12,
"High": 244.65,
"Low": 238.16,
"Close": 238.34,
"Volume": "-"
},
{
"Date": "21-May-10",
"Open": 234.3,
"High": 242.26,
"Low": 231.97,
"Close": 235.79,
"Volume": "-"
},
{
"Date": "20-May-10",
"Open": 242.29,
"High": 242.55,
"Low": 236.66,
"Close": 237.27,
"Volume": "-"
},
{
"Date": "19-May-10",
"Open": 247.88,
"High": 249.47,
"Low": 243.63,
"Close": 246.97,
"Volume": "-"
},
{
"Date": "18-May-10",
"Open": 254.74,
"High": 255.23,
"Low": 248.29,
"Close": 248.94,
"Volume": "-"
},
{
"Date": "17-May-10",
"Open": 253.14,
"High": 253.93,
"Low": 248.93,
"Close": 253.73,
"Volume": "-"
},
{
"Date": "14-May-10",
"Open": 254.63,
"High": 255.24,
"Low": 247.88,
"Close": 253.51,
"Volume": "-"
},
{
"Date": "13-May-10",
"Open": 257.99,
"High": 260.74,
"Low": 254.93,
"Close": 255.18,
"Volume": "-"
},
{
"Date": "12-May-10",
"Open": 255.76,
"High": 255.76,
"Low": 250.75,
"Close": 252.44,
"Volume": "-"
},
{
"Date": "11-May-10",
"Open": 257.58,
"High": 259.68,
"Low": 253.86,
"Close": 254.27,
"Volume": "-"
},
{
"Date": "10-May-10",
"Open": 256.73,
"High": 261.15,
"Low": 256.04,
"Close": 260.56,
"Volume": "-"
},
{
"Date": "7-May-10",
"Open": 249.74,
"High": 252.41,
"Low": 240.42,
"Close": 246.32,
"Volume": "-"
},
{
"Date": "6-May-10",
"Open": 254.12,
"High": 258.5,
"Low": 229.77,
"Close": 249.09,
"Volume": "-"
},
{
"Date": "5-May-10",
"Open": 250.24,
"High": 257.6,
"Low": 249.98,
"Close": 254.63,
"Volume": "-"
},
{
"Date": "4-May-10",
"Open": 263,
"High": 263.11,
"Low": 251.85,
"Close": 252.93,
"Volume": "-"
},
{
"Date": "3-May-10",
"Open": 262.99,
"High": 266.19,
"Low": 262.28,
"Close": 265.03,
"Volume": "-"
},
{
"Date": "30-Apr-10",
"Open": 265.3,
"High": 268.57,
"Low": 262.46,
"Close": 262.58,
"Volume": "-"
},
{
"Date": "29-Apr-10",
"Open": 266.42,
"High": 267.98,
"Low": 263.07,
"Close": 265.73,
"Volume": "-"
},
{
"Date": "28-Apr-10",
"Open": 265.78,
"High": 267.15,
"Low": 260.25,
"Close": 264.33,
"Volume": "-"
},
{
"Date": "27-Apr-10",
"Open": 264.21,
"High": 268.9,
"Low": 263.35,
"Close": 264.26,
"Volume": "-"
},
{
"Date": "26-Apr-10",
"Open": 272.21,
"High": 272.22,
"Low": 264.34,
"Close": 265.55,
"Volume": "-"
},
{
"Date": "23-Apr-10",
"Open": 273.35,
"High": 274.39,
"Low": 270.86,
"Close": 272.22,
"Volume": "-"
},
{
"Date": "22-Apr-10",
"Open": 275.72,
"High": 275.97,
"Low": 271.4,
"Close": 273.26,
"Volume": "-"
},
{
"Date": "21-Apr-10",
"Open": 277.95,
"High": 279.84,
"Low": 275.8,
"Close": 276.87,
"Volume": "-"
},
{
"Date": "20-Apr-10",
"Open": 276.81,
"High": 279.55,
"Low": 275.25,
"Close": 277.24,
"Volume": "-"
},
{
"Date": "19-Apr-10",
"Open": 274.1,
"High": 276.72,
"Low": 272.23,
"Close": 274.77,
"Volume": "-"
},
{
"Date": "16-Apr-10",
"Open": 281.22,
"High": 284.12,
"Low": 274.54,
"Close": 274.8,
"Volume": "-"
},
{
"Date": "15-Apr-10",
"Open": 295.79,
"High": 298.62,
"Low": 293.85,
"Close": 297.35,
"Volume": "-"
},
{
"Date": "14-Apr-10",
"Open": 294.73,
"High": 295.87,
"Low": 291.71,
"Close": 294.21,
"Volume": "-"
},
{
"Date": "13-Apr-10",
"Open": 285.98,
"High": 294.15,
"Low": 285.28,
"Close": 293.09,
"Volume": "-"
},
{
"Date": "12-Apr-10",
"Open": 283.39,
"High": 286.71,
"Low": 282.83,
"Close": 286.08,
"Volume": "-"
},
{
"Date": "9-Apr-10",
"Open": 283.72,
"High": 284.1,
"Low": 281.72,
"Close": 282.83,
"Volume": "-"
},
{
"Date": "8-Apr-10",
"Open": 281.38,
"High": 284.64,
"Low": 279.74,
"Close": 283.46,
"Volume": "-"
},
{
"Date": "7-Apr-10",
"Open": 283.37,
"High": 284.09,
"Low": 280.65,
"Close": 281.49,
"Volume": "-"
},
{
"Date": "6-Apr-10",
"Open": 284.45,
"High": 285.16,
"Low": 282.42,
"Close": 283.83,
"Volume": "-"
},
{
"Date": "5-Apr-10",
"Open": 285.16,
"High": 287.15,
"Low": 284.22,
"Close": 285.22,
"Volume": "-"
},
{
"Date": "31-Mar-10",
"Open": 282.24,
"High": 284.59,
"Low": 281.12,
"Close": 283.28,
"Volume": "-"
},
{
"Date": "30-Mar-10",
"Open": 281.13,
"High": 283.53,
"Low": 279.86,
"Close": 283.07,
"Volume": "-"
},
{
"Date": "29-Mar-10",
"Open": 281.22,
"High": 282.08,
"Low": 280,
"Close": 280.94,
"Volume": "-"
},
{
"Date": "26-Mar-10",
"Open": 282.35,
"High": 283.41,
"Low": 279.73,
"Close": 281.06,
"Volume": "-"
},
{
"Date": "25-Mar-10",
"Open": 279.23,
"High": 285.71,
"Low": 279.05,
"Close": 281.16,
"Volume": "-"
},
{
"Date": "24-Mar-10",
"Open": 272.48,
"High": 279.64,
"Low": 269.58,
"Close": 278.39,
"Volume": "-"
},
{
"Date": "23-Mar-10",
"Open": 278.24,
"High": 278.88,
"Low": 270.73,
"Close": 274.23,
"Volume": "-"
},
{
"Date": "22-Mar-10",
"Open": 277.78,
"High": 283.14,
"Low": 276.86,
"Close": 278.47,
"Volume": "-"
},
{
"Date": "19-Mar-10",
"Open": 282.83,
"High": 283.72,
"Low": 278.36,
"Close": 279.72,
"Volume": "-"
},
{
"Date": "18-Mar-10",
"Open": 282.08,
"High": 283.94,
"Low": 281.2,
"Close": 282.92,
"Volume": "-"
},
{
"Date": "17-Mar-10",
"Open": 283.87,
"High": 285.44,
"Low": 281.84,
"Close": 282.5,
"Volume": "-"
},
{
"Date": "16-Mar-10",
"Open": 280.63,
"High": 283.93,
"Low": 280.1,
"Close": 282.32,
"Volume": "-"
},
{
"Date": "15-Mar-10",
"Open": 283.06,
"High": 284.44,
"Low": 277.72,
"Close": 281.31,
"Volume": "-"
},
{
"Date": "12-Mar-10",
"Open": 293.78,
"High": 293.84,
"Low": 289.29,
"Close": 289.48,
"Volume": "-"
},
{
"Date": "11-Mar-10",
"Open": 286.84,
"High": 292.81,
"Low": 286.81,
"Close": 290.28,
"Volume": "-"
},
{
"Date": "10-Mar-10",
"Open": 281.6,
"High": 288.96,
"Low": 280.82,
"Close": 287.94,
"Volume": "-"
},
{
"Date": "9-Mar-10",
"Open": 279.65,
"High": 282.05,
"Low": 277.97,
"Close": 279.81,
"Volume": "-"
},
{
"Date": "8-Mar-10",
"Open": 282.11,
"High": 282.31,
"Low": 280.22,
"Close": 280.96,
"Volume": "-"
},
{
"Date": "5-Mar-10",
"Open": 280.39,
"High": 283.55,
"Low": 279.67,
"Close": 281.82,
"Volume": "-"
},
{
"Date": "4-Mar-10",
"Open": 272.98,
"High": 277.79,
"Low": 272.83,
"Close": 277.02,
"Volume": "-"
},
{
"Date": "3-Mar-10",
"Open": 270.91,
"High": 273.79,
"Low": 269.36,
"Close": 272.39,
"Volume": "-"
},
{
"Date": "2-Mar-10",
"Open": 267.47,
"High": 272.56,
"Low": 267.24,
"Close": 270.26,
"Volume": "-"
},
{
"Date": "1-Mar-10",
"Open": 264.34,
"High": 266.38,
"Low": 263.61,
"Close": 266.08,
"Volume": "-"
},
{
"Date": "26-Feb-10",
"Open": 263.45,
"High": 265.61,
"Low": 261.48,
"Close": 263.14,
"Volume": "-"
},
{
"Date": "25-Feb-10",
"Open": 263.3,
"High": 263.98,
"Low": 259.74,
"Close": 262.95,
"Volume": "-"
},
{
"Date": "24-Feb-10",
"Open": 266.93,
"High": 268.95,
"Low": 264.99,
"Close": 265.47,
"Volume": "-"
},
{
"Date": "23-Feb-10",
"Open": 271.23,
"High": 271.54,
"Low": 265.88,
"Close": 267.27,
"Volume": "-"
},
{
"Date": "22-Feb-10",
"Open": 273.4,
"High": 273.48,
"Low": 270.23,
"Close": 271.13,
"Volume": "-"
},
{
"Date": "19-Feb-10",
"Open": 270.23,
"High": 271.74,
"Low": 269.58,
"Close": 270.11,
"Volume": "-"
},
{
"Date": "18-Feb-10",
"Open": 268.5,
"High": 272.23,
"Low": 267.8,
"Close": 271.34,
"Volume": "-"
},
{
"Date": "17-Feb-10",
"Open": 270.73,
"High": 271.43,
"Low": 268.54,
"Close": 268.83,
"Volume": "-"
},
{
"Date": "16-Feb-10",
"Open": 268.3,
"High": 271.79,
"Low": 266.88,
"Close": 270.38,
"Volume": "-"
},
{
"Date": "12-Feb-10",
"Open": 266.22,
"High": 268.31,
"Low": 264.98,
"Close": 266.29,
"Volume": "-"
},
{
"Date": "11-Feb-10",
"Open": 265.86,
"High": 269.97,
"Low": 264.49,
"Close": 267.93,
"Volume": "-"
},
{
"Date": "10-Feb-10",
"Open": 266.77,
"High": 268.63,
"Low": 263.58,
"Close": 266.96,
"Volume": "-"
},
{
"Date": "9-Feb-10",
"Open": 269.5,
"High": 270.49,
"Low": 267.27,
"Close": 267.95,
"Volume": "-"
},
{
"Date": "8-Feb-10",
"Open": 265.98,
"High": 270.73,
"Low": 265.5,
"Close": 266.47,
"Volume": "-"
},
{
"Date": "5-Feb-10",
"Open": 263.94,
"High": 266.48,
"Low": 260.97,
"Close": 265.38,
"Volume": "-"
},
{
"Date": "4-Feb-10",
"Open": 268.23,
"High": 268.73,
"Low": 262.52,
"Close": 263.13,
"Volume": "-"
},
{
"Date": "3-Feb-10",
"Open": 264.07,
"High": 270.78,
"Low": 263.85,
"Close": 270.14,
"Volume": "-"
},
{
"Date": "2-Feb-10",
"Open": 267.21,
"High": 267.21,
"Low": 263.54,
"Close": 265.29,
"Volume": "-"
},
{
"Date": "1-Feb-10",
"Open": 267.03,
"High": 267.64,
"Low": 264.88,
"Close": 266.24,
"Volume": "-"
},
{
"Date": "29-Jan-10",
"Open": 268.98,
"High": 270.22,
"Low": 262.54,
"Close": 264.71,
"Volume": "-"
},
{
"Date": "28-Jan-10",
"Open": 271.97,
"High": 273.23,
"Low": 265.03,
"Close": 266.88,
"Volume": "-"
},
{
"Date": "27-Jan-10",
"Open": 270.36,
"High": 273.55,
"Low": 267.39,
"Close": 270.78,
"Volume": "-"
},
{
"Date": "26-Jan-10",
"Open": 268.72,
"High": 274.53,
"Low": 267.88,
"Close": 270.94,
"Volume": "-"
},
{
"Date": "25-Jan-10",
"Open": 273.02,
"High": 274.66,
"Low": 267.49,
"Close": 269.73,
"Volume": "-"
},
{
"Date": "22-Jan-10",
"Open": 281.97,
"High": 285.01,
"Low": 267.16,
"Close": 274.73,
"Volume": "-"
},
{
"Date": "21-Jan-10",
"Open": 291.43,
"High": 293.12,
"Low": 285.84,
"Close": 291.2,
"Volume": "-"
},
{
"Date": "20-Jan-10",
"Open": 292.7,
"High": 292.7,
"Low": 287.36,
"Close": 289.91,
"Volume": "-"
},
{
"Date": "19-Jan-10",
"Open": 290.45,
"High": 294.91,
"Low": 287.86,
"Close": 293.52,
"Volume": "-"
},
{
"Date": "15-Jan-10",
"Open": 295.5,
"High": 296.48,
"Low": 288.73,
"Close": 289.71,
"Volume": "-"
},
{
"Date": "14-Jan-10",
"Open": 291.66,
"High": 296.8,
"Low": 291.11,
"Close": 294.63,
"Volume": "-"
},
{
"Date": "13-Jan-10",
"Open": 287.96,
"High": 293.9,
"Low": 286.66,
"Close": 293.25,
"Volume": "-"
},
{
"Date": "12-Jan-10",
"Open": 298.74,
"High": 298.78,
"Low": 293.71,
"Close": 294.94,
"Volume": "-"
},
{
"Date": "11-Jan-10",
"Open": 301.93,
"High": 301.93,
"Low": 296.72,
"Close": 300.25,
"Volume": "-"
},
{
"Date": "8-Jan-10",
"Open": 295.7,
"High": 301.32,
"Low": 294.26,
"Close": 300.71,
"Volume": "-"
},
{
"Date": "7-Jan-10",
"Open": 304.4,
"High": 304.7,
"Low": 296.03,
"Close": 296.75,
"Volume": "-"
},
{
"Date": "6-Jan-10",
"Open": 312.62,
"High": 312.62,
"Low": 302.88,
"Close": 303.83,
"Volume": "-"
},
{
"Date": "5-Jan-10",
"Open": 313.28,
"High": 313.61,
"Low": 310.46,
"Close": 311.68,
"Volume": "-"
}
]
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment