Skip to content

Instantly share code, notes, and snippets.

@DaveBben

DaveBben/Bitcoin_Price.js

Last active January 8, 2018 15:22
Show Gist options
  • Save DaveBben/76dc4746ca00ad77292e7206fafa2b35 to your computer and use it in GitHub Desktop.
Save DaveBben/76dc4746ca00ad77292e7206fafa2b35 to your computer and use it in GitHub Desktop.
Download ZIP
A JSON of bitcoin high, low, close and market cap from APril 2013 to January 2018
Raw
Bitcoin_Price.js
const bitcoinPrice = [
{
Date: 'Jan 04, 2018',
Open: 15270.7,
High: 15739.7,
Low: 14522.2,
Close: 15599.2,
Volume: 21783200000,
Cap: 256250000000,
},
{
Date: 'Jan 03, 2018',
Open: 14978.2,
High: 15572.8,
Low: 14844.5,
Close: 15201,
Volume: 16871900000,
Cap: 251312000000,
},
{
Date: 'Jan 02, 2018',
Open: 13625,
High: 15444.6,
Low: 13163.6,
Close: 14982.1,
Volume: 16846600000,
Cap: 228579000000,
},
{
Date: 'Jan 01, 2018',
Open: 14112.2,
High: 14112.2,
Low: 13154.7,
Close: 13657.2,
Volume: 10291200000,
Cap: 236725000000,
},
{
Date: 'Dec 31, 2017',
Open: 12897.7,
High: 14377.4,
Low: 12755.6,
Close: 14156.4,
Volume: 12136300000,
Cap: 216326000000,
},
{
Date: 'Dec 30, 2017',
Open: 14681.9,
High: 14681.9,
Low: 12350.1,
Close: 12952.2,
Volume: 14452600000,
Cap: 246224000000,
},
{
Date: 'Dec 29, 2017',
Open: 14695.8,
High: 15279,
Low: 14307,
Close: 14656.2,
Volume: 13025500000,
Cap: 246428000000,
},
{
Date: 'Dec 28, 2017',
Open: 15864.1,
High: 15888.4,
Low: 13937.3,
Close: 14606.5,
Volume: 12336500000,
Cap: 265988000000,
},
{
Date: 'Dec 27, 2017',
Open: 16163.5,
High: 16930.9,
Low: 15114.3,
Close: 15838.5,
Volume: 12487600000,
Cap: 270976000000,
},
{
Date: 'Dec 26, 2017',
Open: 14036.6,
High: 16461.2,
Low: 14028.9,
Close: 16099.8,
Volume: 13454300000,
Cap: 235294000000,
},
{
Date: 'Dec 25, 2017',
Open: 13995.9,
High: 14593,
Low: 13448.9,
Close: 14026.6,
Volume: 10664700000,
Cap: 234590000000,
},
{
Date: 'Dec 24, 2017',
Open: 14608.2,
High: 14626,
Low: 12747.7,
Close: 13925.8,
Volume: 11572300000,
Cap: 244824000000,
},
{
Date: 'Dec 23, 2017',
Open: 13948.7,
High: 15603.2,
Low: 13828.8,
Close: 14699.2,
Volume: 13086000000,
Cap: 233748000000,
},
{
Date: 'Dec 22, 2017',
Open: 15898,
High: 15943.4,
Low: 11833,
Close: 13831.8,
Volume: 22198000000,
Cap: 266381000000,
},
{
Date: 'Dec 21, 2017',
Open: 16642.4,
High: 17567.7,
Low: 15342.7,
Close: 15802.9,
Volume: 16516600000,
Cap: 278827000000,
},
{
Date: 'Dec 20, 2017',
Open: 17760.3,
High: 17934.7,
Low: 16077.7,
Close: 16624.6,
Volume: 22149700000,
Cap: 297526000000,
},
{
Date: 'Dec 19, 2017',
Open: 19118.3,
High: 19177.8,
Low: 17275.4,
Close: 17776.7,
Volume: 16894500000,
Cap: 320242000000,
},
{
Date: 'Dec 18, 2017',
Open: 19106.4,
High: 19371,
Low: 18355.9,
Close: 19114.2,
Volume: 14839500000,
Cap: 320000000000,
},
{
Date: 'Dec 17, 2017',
Open: 19475.8,
High: 20089,
Low: 18974.1,
Close: 19140.8,
Volume: 13314600000,
Cap: 326141000000,
},
{
Date: 'Dec 16, 2017',
Open: 17760.3,
High: 19716.7,
Low: 17515.3,
Close: 19497.4,
Volume: 12740600000,
Cap: 297376000000,
},
{
Date: 'Dec 15, 2017',
Open: 16601.3,
High: 18154.1,
Low: 16601.3,
Close: 17706.9,
Volume: 14310000000,
Cap: 277936000000,
},
{
Date: 'Dec 14, 2017',
Open: 16384.6,
High: 17085.8,
Low: 16185.9,
Close: 16564,
Volume: 13777400000,
Cap: 274269000000,
},
{
Date: 'Dec 13, 2017',
Open: 17500,
High: 17653.1,
Low: 16039.7,
Close: 16408.2,
Volume: 12976900000,
Cap: 292900000000,
},
{
Date: 'Dec 12, 2017',
Open: 16919.8,
High: 17781.8,
Low: 16571.6,
Close: 17415.4,
Volume: 14603800000,
Cap: 283155000000,
},
{
Date: 'Dec 11, 2017',
Open: 15427.4,
High: 17513.9,
Low: 15404.8,
Close: 16936.8,
Volume: 12153900000,
Cap: 258147000000,
},
{
Date: 'Dec 10, 2017',
Open: 15168.4,
High: 15850.6,
Low: 13226.6,
Close: 15455.4,
Volume: 13433300000,
Cap: 253782000000,
},
{
Date: 'Dec 09, 2017',
Open: 16523.3,
High: 16783,
Low: 13674.9,
Close: 15178.2,
Volume: 13911300000,
Cap: 276415000000,
},
{
Date: 'Dec 08, 2017',
Open: 17802.9,
High: 18353.4,
Low: 14336.9,
Close: 16569.4,
Volume: 21136000000,
Cap: 297787000000,
},
{
Date: 'Dec 07, 2017',
Open: 14266.1,
High: 17899.7,
Low: 14057.3,
Close: 17899.7,
Volume: 17950700000,
Cap: 238600000000,
},
{
Date: 'Dec 06, 2017',
Open: 11923.4,
High: 14369.1,
Low: 11923.4,
Close: 14291.5,
Volume: 12656300000,
Cap: 199390000000,
},
{
Date: 'Dec 05, 2017',
Open: 11685.7,
High: 12032,
Low: 11604.6,
Close: 11916.7,
Volume: 6895260000,
Cap: 195389000000,
},
{
Date: 'Dec 04, 2017',
Open: 11315.4,
High: 11657.2,
Low: 11081.8,
Close: 11657.2,
Volume: 6132410000,
Cap: 189172000000,
},
{
Date: 'Dec 03, 2017',
Open: 11082.7,
High: 11858.7,
Low: 10862,
Close: 11323.2,
Volume: 6608310000,
Cap: 185258000000,
},
{
Date: 'Dec 02, 2017',
Open: 10978.3,
High: 11320.2,
Low: 10905.1,
Close: 11074.6,
Volume: 5138500000,
Cap: 183490000000,
},
{
Date: 'Dec 01, 2017',
Open: 10198.6,
High: 11046.7,
Low: 9694.65,
Close: 10975.6,
Volume: 6783120000,
Cap: 170436000000,
},
{
Date: 'Nov 30, 2017',
Open: 9906.79,
High: 10801,
Low: 9202.05,
Close: 10233.6,
Volume: 8310690000,
Cap: 165537000000,
},
{
Date: 'Nov 29, 2017',
Open: 10077.4,
High: 11517.4,
Low: 9601.03,
Close: 9888.61,
Volume: 11568800000,
Cap: 168367000000,
},
{
Date: 'Nov 28, 2017',
Open: 9823.43,
High: 10125.7,
Low: 9736.3,
Close: 10058.8,
Volume: 6348820000,
Cap: 164104000000,
},
{
Date: 'Nov 27, 2017',
Open: 9352.72,
High: 9818.35,
Low: 9352.72,
Close: 9818.35,
Volume: 5653320000,
Cap: 156221000000,
},
{
Date: 'Nov 26, 2017',
Open: 8789.04,
High: 9522.93,
Low: 8775.59,
Close: 9330.55,
Volume: 5475580000,
Cap: 146789000000,
},
{
Date: 'Nov 25, 2017',
Open: 8241.71,
High: 8790.92,
Low: 8191.15,
Close: 8790.92,
Volume: 4342060000,
Cap: 137632000000,
},
{
Date: 'Nov 24, 2017',
Open: 8074.02,
High: 8374.16,
Low: 7940.93,
Close: 8253.69,
Volume: 5058610000,
Cap: 134816000000,
},
{
Date: 'Nov 23, 2017',
Open: 8232.38,
High: 8267.4,
Low: 8038.77,
Close: 8038.77,
Volume: 4225180000,
Cap: 137444000000,
},
{
Date: 'Nov 22, 2017',
Open: 8077.95,
High: 8302.26,
Low: 8075.47,
Close: 8253.55,
Volume: 3633530000,
Cap: 134851000000,
},
{
Date: 'Nov 21, 2017',
Open: 8205.74,
High: 8348.66,
Low: 7762.71,
Close: 8071.26,
Volume: 4277610000,
Cap: 136967000000,
},
{
Date: 'Nov 20, 2017',
Open: 8039.07,
High: 8336.86,
Low: 7949.36,
Close: 8200.64,
Volume: 3488450000,
Cap: 134167000000,
},
{
Date: 'Nov 19, 2017',
Open: 7766.03,
High: 8101.91,
Low: 7694.1,
Close: 8036.49,
Volume: 3149320000,
Cap: 129595000000,
},
{
Date: 'Nov 18, 2017',
Open: 7697.21,
High: 7884.99,
Low: 7463.44,
Close: 7790.15,
Volume: 3667190000,
Cap: 128425000000,
},
{
Date: 'Nov 17, 2017',
Open: 7853.57,
High: 8004.59,
Low: 7561.09,
Close: 7708.99,
Volume: 4651670000,
Cap: 131026000000,
},
{
Date: 'Nov 16, 2017',
Open: 7323.24,
High: 7967.38,
Low: 7176.58,
Close: 7871.69,
Volume: 5123810000,
Cap: 122164000000,
},
{
Date: 'Nov 15, 2017',
Open: 6634.76,
High: 7342.25,
Low: 6634.76,
Close: 7315.54,
Volume: 4200880000,
Cap: 110667000000,
},
{
Date: 'Nov 14, 2017',
Open: 6561.48,
High: 6764.98,
Low: 6461.75,
Close: 6635.75,
Volume: 3197110000,
Cap: 109434000000,
},
{
Date: 'Nov 13, 2017',
Open: 5938.25,
High: 6811.19,
Low: 5844.29,
Close: 6559.49,
Volume: 6263250000,
Cap: 99029000000,
},
{
Date: 'Nov 12, 2017',
Open: 6295.45,
High: 6625.05,
Low: 5519.01,
Close: 5950.07,
Volume: 8957350000,
Cap: 104980000000,
},
{
Date: 'Nov 11, 2017',
Open: 6618.61,
High: 6873.15,
Low: 6204.22,
Close: 6357.6,
Volume: 4908680000,
Cap: 110362000000,
},
{
Date: 'Nov 10, 2017',
Open: 7173.73,
High: 7312,
Low: 6436.87,
Close: 6618.14,
Volume: 5208250000,
Cap: 119607000000,
},
{
Date: 'Nov 09, 2017',
Open: 7446.83,
High: 7446.83,
Low: 7101.52,
Close: 7143.58,
Volume: 3226250000,
Cap: 124146000000,
},
{
Date: 'Nov 08, 2017',
Open: 7141.38,
High: 7776.42,
Low: 7114.02,
Close: 7459.69,
Volume: 4602200000,
Cap: 119041000000,
},
{
Date: 'Nov 07, 2017',
Open: 7023.1,
High: 7253.32,
Low: 7023.1,
Close: 7144.38,
Volume: 2326340000,
Cap: 117056000000,
},
{
Date: 'Nov 06, 2017',
Open: 7403.22,
High: 7445.77,
Low: 7007.31,
Close: 7022.76,
Volume: 3111900000,
Cap: 123379000000,
},
{
Date: 'Nov 05, 2017',
Open: 7404.52,
High: 7617.48,
Low: 7333.19,
Close: 7407.41,
Volume: 2380410000,
Cap: 123388000000,
},
{
Date: 'Nov 04, 2017',
Open: 7164.48,
High: 7492.86,
Low: 7031.28,
Close: 7379.95,
Volume: 2483800000,
Cap: 119376000000,
},
{
Date: 'Nov 03, 2017',
Open: 7087.53,
High: 7461.29,
Low: 7002.94,
Close: 7207.76,
Volume: 3369860000,
Cap: 118084000000,
},
{
Date: 'Nov 02, 2017',
Open: 6777.77,
High: 7367.33,
Low: 6758.72,
Close: 7078.5,
Volume: 4653770000,
Cap: 112910000000,
},
{
Date: 'Nov 01, 2017',
Open: 6440.97,
High: 6767.31,
Low: 6377.88,
Close: 6767.31,
Volume: 2870320000,
Cap: 107287000000,
},
{
Date: 'Oct 31, 2017',
Open: 6132.02,
High: 6470.43,
Low: 6103.33,
Close: 6468.4,
Volume: 2311380000,
Cap: 102130000000,
},
{
Date: 'Oct 30, 2017',
Open: 6114.85,
High: 6214.99,
Low: 6040.85,
Close: 6130.53,
Volume: 1772150000,
Cap: 101833000000,
},
{
Date: 'Oct 29, 2017',
Open: 5754.44,
High: 6255.71,
Low: 5724.58,
Close: 6153.85,
Volume: 2859040000,
Cap: 95819800000,
},
{
Date: 'Oct 28, 2017',
Open: 5787.82,
High: 5876.72,
Low: 5689.19,
Close: 5753.09,
Volume: 1403920000,
Cap: 96369600000,
},
{
Date: 'Oct 27, 2017',
Open: 5899.74,
High: 5988.39,
Low: 5728.82,
Close: 5780.9,
Volume: 1710130000,
Cap: 98225400000,
},
{
Date: 'Oct 26, 2017',
Open: 5747.95,
High: 5976.8,
Low: 5721.22,
Close: 5904.83,
Volume: 1905040000,
Cap: 95685100000,
},
{
Date: 'Oct 25, 2017',
Open: 5524.6,
High: 5754.33,
Low: 5397.88,
Close: 5750.8,
Volume: 1966990000,
Cap: 91954200000,
},
{
Date: 'Oct 24, 2017',
Open: 5935.52,
High: 5935.52,
Low: 5504.18,
Close: 5526.64,
Volume: 2735700000,
Cap: 98781600000,
},
{
Date: 'Oct 23, 2017',
Open: 6006,
High: 6075.59,
Low: 5732.47,
Close: 5930.32,
Volume: 2401840000,
Cap: 99941600000,
},
{
Date: 'Oct 22, 2017',
Open: 6036.66,
High: 6076.26,
Low: 5792.34,
Close: 6008.42,
Volume: 2034630000,
Cap: 100438000000,
},
{
Date: 'Oct 21, 2017',
Open: 5996.79,
High: 6194.88,
Low: 5965.07,
Close: 6031.6,
Volume: 2207100000,
Cap: 99763200000,
},
{
Date: 'Oct 20, 2017',
Open: 5708.11,
High: 6060.11,
Low: 5627.23,
Close: 6011.45,
Volume: 2354430000,
Cap: 94947900000,
},
{
Date: 'Oct 19, 2017',
Open: 5583.74,
High: 5744.35,
Low: 5531.06,
Close: 5708.52,
Volume: 1780540000,
Cap: 92867000000,
},
{
Date: 'Oct 18, 2017',
Open: 5603.82,
High: 5603.82,
Low: 5151.44,
Close: 5590.69,
Volume: 2399270000,
Cap: 93190200000,
},
{
Date: 'Oct 17, 2017',
Open: 5741.58,
High: 5800.35,
Low: 5472.72,
Close: 5605.51,
Volume: 1821570000,
Cap: 95469300000,
},
{
Date: 'Oct 16, 2017',
Open: 5687.57,
High: 5776.23,
Low: 5544.21,
Close: 5725.59,
Volume: 2008070000,
Cap: 94559000000,
},
{
Date: 'Oct 15, 2017',
Open: 5835.96,
High: 5852.48,
Low: 5478.61,
Close: 5678.19,
Volume: 1976040000,
Cap: 97011900000,
},
{
Date: 'Oct 14, 2017',
Open: 5643.53,
High: 5837.7,
Low: 5591.64,
Close: 5831.79,
Volume: 1669030000,
Cap: 93803000000,
},
{
Date: 'Oct 13, 2017',
Open: 5464.16,
High: 5840.3,
Low: 5436.85,
Close: 5647.21,
Volume: 3615480000,
Cap: 90812400000,
},
{
Date: 'Oct 12, 2017',
Open: 4829.58,
High: 5446.91,
Low: 4822,
Close: 5446.91,
Volume: 2791610000,
Cap: 80256700000,
},
{
Date: 'Oct 11, 2017',
Open: 4789.25,
High: 4873.73,
Low: 4751.63,
Close: 4826.48,
Volume: 1222280000,
Cap: 79578200000,
},
{
Date: 'Oct 10, 2017',
Open: 4776.21,
High: 4922.17,
Low: 4765.1,
Close: 4781.99,
Volume: 1597140000,
Cap: 79351800000,
},
{
Date: 'Oct 09, 2017',
Open: 4614.52,
High: 4878.71,
Low: 4564.25,
Close: 4772.02,
Volume: 1968740000,
Cap: 76656500000,
},
{
Date: 'Oct 08, 2017',
Open: 4429.67,
High: 4624.14,
Low: 4405.64,
Close: 4610.48,
Volume: 1313870000,
Cap: 73575400000,
},
{
Date: 'Oct 07, 2017',
Open: 4369.35,
High: 4443.88,
Low: 4321.05,
Close: 4426.89,
Volume: 906928000,
Cap: 72565100000,
},
{
Date: 'Oct 06, 2017',
Open: 4324.46,
High: 4413.27,
Low: 4320.53,
Close: 4370.81,
Volume: 1069940000,
Cap: 71810600000,
},
{
Date: 'Oct 05, 2017',
Open: 4229.88,
High: 4362.64,
Low: 4164.05,
Close: 4328.41,
Volume: 1161770000,
Cap: 70233700000,
},
{
Date: 'Oct 04, 2017',
Open: 4319.37,
High: 4352.31,
Low: 4210.42,
Close: 4229.36,
Volume: 1116770000,
Cap: 71712500000,
},
{
Date: 'Oct 03, 2017',
Open: 4408.46,
High: 4432.47,
Low: 4258.89,
Close: 4317.48,
Volume: 1288020000,
Cap: 73181300000,
},
{
Date: 'Oct 02, 2017',
Open: 4395.81,
High: 4470.23,
Low: 4377.46,
Close: 4409.32,
Volume: 1431730000,
Cap: 72963200000,
},
{
Date: 'Oct 01, 2017',
Open: 4341.05,
High: 4403.74,
Low: 4269.81,
Close: 4403.74,
Volume: 1208210000,
Cap: 72047300000,
},
{
Date: 'Sep 30, 2017',
Open: 4166.11,
High: 4358.43,
Low: 4160.86,
Close: 4338.71,
Volume: 1207450000,
Cap: 69136600000,
},
{
Date: 'Sep 29, 2017',
Open: 4171.62,
High: 4214.63,
Low: 4039.29,
Close: 4163.07,
Volume: 1367050000,
Cap: 69219200000,
},
{
Date: 'Sep 28, 2017',
Open: 4197.13,
High: 4279.31,
Low: 4109.7,
Close: 4174.73,
Volume: 1712320000,
Cap: 69633200000,
},
{
Date: 'Sep 27, 2017',
Open: 3892.94,
High: 4210.05,
Low: 3884.82,
Close: 4200.67,
Volume: 1686880000,
Cap: 64579200000,
},
{
Date: 'Sep 26, 2017',
Open: 3928.41,
High: 3969.89,
Low: 3869.9,
Close: 3892.35,
Volume: 1043740000,
Cap: 65161000000,
},
{
Date: 'Sep 25, 2017',
Open: 3681.58,
High: 3950.25,
Low: 3681.58,
Close: 3926.07,
Volume: 1374210000,
Cap: 61061100000,
},
{
Date: 'Sep 24, 2017',
Open: 3796.15,
High: 3796.15,
Low: 3666.9,
Close: 3682.84,
Volume: 768015000,
Cap: 62954300000,
},
{
Date: 'Sep 23, 2017',
Open: 3629.92,
High: 3819.21,
Low: 3594.58,
Close: 3792.4,
Volume: 928114000,
Cap: 60190000000,
},
{
Date: 'Sep 22, 2017',
Open: 3628.02,
High: 3758.27,
Low: 3553.53,
Close: 3630.7,
Volume: 1194830000,
Cap: 60152300000,
},
{
Date: 'Sep 21, 2017',
Open: 3901.47,
High: 3916.42,
Low: 3613.63,
Close: 3631.04,
Volume: 1411480000,
Cap: 64677600000,
},
{
Date: 'Sep 20, 2017',
Open: 3916.36,
High: 4031.39,
Low: 3857.73,
Close: 3905.95,
Volume: 1213830000,
Cap: 64918500000,
},
{
Date: 'Sep 19, 2017',
Open: 4073.79,
High: 4094.07,
Low: 3868.87,
Close: 3924.97,
Volume: 1563980000,
Cap: 67520300000,
},
{
Date: 'Sep 18, 2017',
Open: 3591.09,
High: 4079.23,
Low: 3591.09,
Close: 4065.2,
Volume: 1943210000,
Cap: 59514100000,
},
{
Date: 'Sep 17, 2017',
Open: 3606.28,
High: 3664.81,
Low: 3445.64,
Close: 3582.88,
Volume: 1239150000,
Cap: 59757800000,
},
{
Date: 'Sep 16, 2017',
Open: 3637.75,
High: 3808.84,
Low: 3487.79,
Close: 3625.04,
Volume: 1818400000,
Cap: 60271600000,
},
{
Date: 'Sep 15, 2017',
Open: 3166.3,
High: 3733.45,
Low: 2946.62,
Close: 3637.52,
Volume: 4148070000,
Cap: 52453500000,
},
{
Date: 'Sep 14, 2017',
Open: 3875.37,
High: 3920.6,
Low: 3153.86,
Close: 3154.95,
Volume: 2716310000,
Cap: 64191600000,
},
{
Date: 'Sep 13, 2017',
Open: 4131.98,
High: 4131.98,
Low: 3789.92,
Close: 3882.59,
Volume: 2219410000,
Cap: 68432200000,
},
{
Date: 'Sep 12, 2017',
Open: 4168.88,
High: 4344.65,
Low: 4085.22,
Close: 4130.81,
Volume: 1864530000,
Cap: 69033400000,
},
{
Date: 'Sep 11, 2017',
Open: 4122.47,
High: 4261.67,
Low: 4099.4,
Close: 4161.27,
Volume: 1557330000,
Cap: 68256000000,
},
{
Date: 'Sep 10, 2017',
Open: 4229.34,
High: 4245.44,
Low: 3951.04,
Close: 4122.94,
Volume: 1679090000,
Cap: 70018100000,
},
{
Date: 'Sep 09, 2017',
Open: 4229.81,
High: 4308.82,
Low: 4114.11,
Close: 4226.06,
Volume: 1386230000,
Cap: 70017200000,
},
{
Date: 'Sep 08, 2017',
Open: 4605.16,
High: 4661,
Low: 4075.18,
Close: 4228.75,
Volume: 2700890000,
Cap: 76220200000,
},
{
Date: 'Sep 07, 2017',
Open: 4589.14,
High: 4655.04,
Low: 4491.33,
Close: 4599.88,
Volume: 1844620000,
Cap: 75945000000,
},
{
Date: 'Sep 06, 2017',
Open: 4376.59,
High: 4617.25,
Low: 4376.59,
Close: 4597.12,
Volume: 2172100000,
Cap: 72418700000,
},
{
Date: 'Sep 05, 2017',
Open: 4228.29,
High: 4427.84,
Low: 3998.11,
Close: 4376.53,
Volume: 2697970000,
Cap: 69954400000,
},
{
Date: 'Sep 04, 2017',
Open: 4591.63,
High: 4591.63,
Low: 4108.4,
Close: 4236.31,
Volume: 2987330000,
Cap: 75955500000,
},
{
Date: 'Sep 03, 2017',
Open: 4585.27,
High: 4714.08,
Low: 4417.59,
Close: 4582.96,
Volume: 1933190000,
Cap: 75841700000,
},
{
Date: 'Sep 02, 2017',
Open: 4901.42,
High: 4975.04,
Low: 4469.24,
Close: 4578.77,
Volume: 2722140000,
Cap: 81060600000,
},
{
Date: 'Sep 01, 2017',
Open: 4701.76,
High: 4892.01,
Low: 4678.53,
Close: 4892.01,
Volume: 2599080000,
Cap: 77748400000,
},
{
Date: 'Aug 31, 2017',
Open: 4555.59,
High: 4736.05,
Low: 4549.4,
Close: 4703.39,
Volume: 1944930000,
Cap: 75322300000,
},
{
Date: 'Aug 30, 2017',
Open: 4570.36,
High: 4626.52,
Low: 4471.41,
Close: 4565.3,
Volume: 1937850000,
Cap: 75556600000,
},
{
Date: 'Aug 29, 2017',
Open: 4389.21,
High: 4625.68,
Low: 4352.13,
Close: 4579.02,
Volume: 2486080000,
Cap: 72553800000,
},
{
Date: 'Aug 28, 2017',
Open: 4384.45,
High: 4403.93,
Low: 4224.64,
Close: 4382.66,
Volume: 1959330000,
Cap: 72467900000,
},
{
Date: 'Aug 27, 2017',
Open: 4345.1,
High: 4416.59,
Low: 4317.29,
Close: 4382.88,
Volume: 1537460000,
Cap: 71809200000,
},
{
Date: 'Aug 26, 2017',
Open: 4372.06,
High: 4379.28,
Low: 4269.52,
Close: 4352.4,
Volume: 1511610000,
Cap: 72249100000,
},
{
Date: 'Aug 25, 2017',
Open: 4332.82,
High: 4455.7,
Low: 4307.35,
Close: 4371.6,
Volume: 1727970000,
Cap: 71595100000,
},
{
Date: 'Aug 24, 2017',
Open: 4137.6,
High: 4376.39,
Low: 4130.26,
Close: 4334.68,
Volume: 2037750000,
Cap: 68363900000,
},
{
Date: 'Aug 23, 2017',
Open: 4089.01,
High: 4255.78,
Low: 4078.41,
Close: 4151.52,
Volume: 2369820000,
Cap: 67553000000,
},
{
Date: 'Aug 22, 2017',
Open: 3998.35,
High: 4128.76,
Low: 3674.58,
Close: 4100.52,
Volume: 3764240000,
Cap: 66051000000,
},
{
Date: 'Aug 21, 2017',
Open: 4090.48,
High: 4109.14,
Low: 3988.6,
Close: 4001.74,
Volume: 2800890000,
Cap: 67567100000,
},
{
Date: 'Aug 20, 2017',
Open: 4189.31,
High: 4196.29,
Low: 4069.88,
Close: 4087.66,
Volume: 2109770000,
Cap: 69192700000,
},
{
Date: 'Aug 19, 2017',
Open: 4137.75,
High: 4243.26,
Low: 3970.55,
Close: 4193.7,
Volume: 2975820000,
Cap: 68333100000,
},
{
Date: 'Aug 18, 2017',
Open: 4324.34,
High: 4370.13,
Low: 4015.4,
Close: 4160.62,
Volume: 2941710000,
Cap: 71406500000,
},
{
Date: 'Aug 17, 2017',
Open: 4384.44,
High: 4484.7,
Low: 4243.71,
Close: 4331.69,
Volume: 2553360000,
Cap: 72389100000,
},
{
Date: 'Aug 16, 2017',
Open: 4200.34,
High: 4381.23,
Low: 3994.42,
Close: 4376.63,
Volume: 2272040000,
Cap: 69342700000,
},
{
Date: 'Aug 15, 2017',
Open: 4326.99,
High: 4455.97,
Low: 3906.18,
Close: 4181.93,
Volume: 3258050000,
Cap: 71425500000,
},
{
Date: 'Aug 14, 2017',
Open: 4066.1,
High: 4325.13,
Low: 3989.16,
Close: 4325.13,
Volume: 2463090000,
Cap: 67112300000,
},
{
Date: 'Aug 13, 2017',
Open: 3880.04,
High: 4208.39,
Low: 3857.8,
Close: 4073.26,
Volume: 3159090000,
Cap: 64034100000,
},
{
Date: 'Aug 12, 2017',
Open: 3650.63,
High: 3949.92,
Low: 3613.7,
Close: 3884.71,
Volume: 2219590000,
Cap: 60242100000,
},
{
Date: 'Aug 11, 2017',
Open: 3373.82,
High: 3679.72,
Low: 3372.12,
Close: 3650.62,
Volume: 2021190000,
Cap: 55668000000,
},
{
Date: 'Aug 10, 2017',
Open: 3341.84,
High: 3453.45,
Low: 3319.47,
Close: 3381.28,
Volume: 1515110000,
Cap: 55134700000,
},
{
Date: 'Aug 09, 2017',
Open: 3420.4,
High: 3422.76,
Low: 3247.67,
Close: 3342.47,
Volume: 1468960000,
Cap: 56424900000,
},
{
Date: 'Aug 08, 2017',
Open: 3370.22,
High: 3484.85,
Low: 3345.83,
Close: 3419.94,
Volume: 1752760000,
Cap: 55590300000,
},
{
Date: 'Aug 07, 2017',
Open: 3212.78,
High: 3397.68,
Low: 3180.89,
Close: 3378.94,
Volume: 1482280000,
Cap: 52987300000,
},
{
Date: 'Aug 06, 2017',
Open: 3257.61,
High: 3293.29,
Low: 3155.6,
Close: 3213.94,
Volume: 1105030000,
Cap: 53720900000,
},
{
Date: 'Aug 05, 2017',
Open: 2897.63,
High: 3290.01,
Low: 2874.83,
Close: 3252.91,
Volume: 1945700000,
Cap: 47778200000,
},
{
Date: 'Aug 04, 2017',
Open: 2806.93,
High: 2899.33,
Low: 2743.72,
Close: 2895.89,
Volume: 1002120000,
Cap: 46276200000,
},
{
Date: 'Aug 03, 2017',
Open: 2709.56,
High: 2813.31,
Low: 2685.14,
Close: 2804.73,
Volume: 804797000,
Cap: 44666400000,
},
{
Date: 'Aug 02, 2017',
Open: 2727.13,
High: 2762.53,
Low: 2668.59,
Close: 2710.67,
Volume: 1094950000,
Cap: 44950800000,
},
{
Date: 'Aug 01, 2017',
Open: 2871.3,
High: 2921.35,
Low: 2685.61,
Close: 2718.26,
Volume: 1324670000,
Cap: 47321800000,
},
{
Date: 'Jul 31, 2017',
Open: 2763.24,
High: 2889.62,
Low: 2720.61,
Close: 2875.34,
Volume: 860575000,
Cap: 45535800000,
},
{
Date: 'Jul 30, 2017',
Open: 2724.39,
High: 2758.53,
Low: 2644.85,
Close: 2757.18,
Volume: 705943000,
Cap: 44890700000,
},
{
Date: 'Jul 29, 2017',
Open: 2807.02,
High: 2808.76,
Low: 2692.8,
Close: 2726.45,
Volume: 803746000,
Cap: 46246700000,
},
{
Date: 'Jul 28, 2017',
Open: 2679.73,
High: 2897.45,
Low: 2679.73,
Close: 2809.01,
Volume: 1380100000,
Cap: 44144400000,
},
{
Date: 'Jul 27, 2017',
Open: 2538.71,
High: 2693.32,
Low: 2529.34,
Close: 2671.78,
Volume: 789104000,
Cap: 41816500000,
},
{
Date: 'Jul 26, 2017',
Open: 2577.77,
High: 2610.76,
Low: 2450.8,
Close: 2529.45,
Volume: 937404000,
Cap: 42455000000,
},
{
Date: 'Jul 25, 2017',
Open: 2757.5,
High: 2768.08,
Low: 2480.96,
Close: 2576.48,
Volume: 1460090000,
Cap: 45410100000,
},
{
Date: 'Jul 24, 2017',
Open: 2732.7,
High: 2777.26,
Low: 2699.19,
Close: 2754.86,
Volume: 866474000,
Cap: 44995600000,
},
{
Date: 'Jul 23, 2017',
Open: 2808.1,
High: 2832.18,
Low: 2653.94,
Close: 2730.4,
Volume: 1072840000,
Cap: 46231100000,
},
{
Date: 'Jul 22, 2017',
Open: 2668.63,
High: 2862.42,
Low: 2657.71,
Close: 2810.12,
Volume: 1177130000,
Cap: 43929600000,
},
{
Date: 'Jul 21, 2017',
Open: 2838.41,
High: 2838.41,
Low: 2621.85,
Close: 2667.76,
Volume: 1489450000,
Cap: 46719000000,
},
{
Date: 'Jul 20, 2017',
Open: 2269.89,
High: 2900.7,
Low: 2269.89,
Close: 2817.6,
Volume: 2249260000,
Cap: 37356800000,
},
{
Date: 'Jul 19, 2017',
Open: 2323.08,
High: 2397.17,
Low: 2260.23,
Close: 2273.43,
Volume: 1245100000,
Cap: 38227800000,
},
{
Date: 'Jul 18, 2017',
Open: 2233.52,
High: 2387.61,
Low: 2164.77,
Close: 2318.88,
Volume: 1512450000,
Cap: 36749400000,
},
{
Date: 'Jul 17, 2017',
Open: 1932.62,
High: 2230.49,
Low: 1932.62,
Close: 2228.41,
Volume: 1201760000,
Cap: 31795000000,
},
{
Date: 'Jul 16, 2017',
Open: 1991.98,
High: 2058.77,
Low: 1843.03,
Close: 1929.82,
Volume: 1182870000,
Cap: 32767600000,
},
{
Date: 'Jul 15, 2017',
Open: 2230.12,
High: 2231.14,
Low: 1990.41,
Close: 1998.86,
Volume: 993608000,
Cap: 36681300000,
},
{
Date: 'Jul 14, 2017',
Open: 2360.59,
High: 2363.25,
Low: 2183.22,
Close: 2233.34,
Volume: 882503000,
Cap: 38823100000,
},
{
Date: 'Jul 13, 2017',
Open: 2402.7,
High: 2425.22,
Low: 2340.83,
Close: 2357.9,
Volume: 835770000,
Cap: 39511000000,
},
{
Date: 'Jul 12, 2017',
Open: 2332.77,
High: 2423.71,
Low: 2275.14,
Close: 2398.84,
Volume: 1117410000,
Cap: 38355900000,
},
{
Date: 'Jul 11, 2017',
Open: 2385.89,
High: 2413.47,
Low: 2296.81,
Close: 2337.79,
Volume: 1329760000,
Cap: 39224200000,
},
{
Date: 'Jul 10, 2017',
Open: 2525.25,
High: 2537.16,
Low: 2321.13,
Close: 2372.56,
Volume: 1111200000,
Cap: 41509000000,
},
{
Date: 'Jul 09, 2017',
Open: 2572.61,
High: 2635.49,
Low: 2517.59,
Close: 2518.44,
Volume: 527856000,
Cap: 42283200000,
},
{
Date: 'Jul 08, 2017',
Open: 2520.27,
High: 2571.34,
Low: 2492.31,
Close: 2571.34,
Volume: 733330000,
Cap: 41417700000,
},
{
Date: 'Jul 07, 2017',
Open: 2608.59,
High: 2916.14,
Low: 2498.87,
Close: 2518.66,
Volume: 917412000,
Cap: 42864200000,
},
{
Date: 'Jul 06, 2017',
Open: 2608.1,
High: 2616.72,
Low: 2581.69,
Close: 2608.56,
Volume: 761957000,
Cap: 42851400000,
},
{
Date: 'Jul 05, 2017',
Open: 2602.87,
High: 2622.65,
Low: 2538.55,
Close: 2601.99,
Volume: 941566000,
Cap: 42760800000,
},
{
Date: 'Jul 04, 2017',
Open: 2561,
High: 2631.59,
Low: 2559.35,
Close: 2601.64,
Volume: 985516000,
Cap: 42067900000,
},
{
Date: 'Jul 03, 2017',
Open: 2498.56,
High: 2595,
Low: 2480.47,
Close: 2564.06,
Volume: 964112000,
Cap: 41037200000,
},
{
Date: 'Jul 02, 2017',
Open: 2436.4,
High: 2514.28,
Low: 2394.84,
Close: 2506.47,
Volume: 803747000,
Cap: 40010500000,
},
{
Date: 'Jul 01, 2017',
Open: 2492.6,
High: 2515.27,
Low: 2419.23,
Close: 2434.55,
Volume: 779914000,
Cap: 40928200000,
},
{
Date: 'Jun 30, 2017',
Open: 2539.24,
High: 2559.25,
Low: 2478.43,
Close: 2480.84,
Volume: 860273000,
Cap: 41689100000,
},
{
Date: 'Jun 29, 2017',
Open: 2567.56,
High: 2588.83,
Low: 2510.48,
Close: 2539.32,
Volume: 949979000,
Cap: 42150300000,
},
{
Date: 'Jun 28, 2017',
Open: 2553.03,
High: 2603.98,
Low: 2484.42,
Close: 2574.79,
Volume: 1183870000,
Cap: 41906700000,
},
{
Date: 'Jun 27, 2017',
Open: 2478.45,
High: 2552.45,
Low: 2332.99,
Close: 2552.45,
Volume: 1489790000,
Cap: 40677900000,
},
{
Date: 'Jun 26, 2017',
Open: 2590.57,
High: 2615.25,
Low: 2376.29,
Close: 2478.45,
Volume: 1663280000,
Cap: 42514000000,
},
{
Date: 'Jun 25, 2017',
Open: 2607.25,
High: 2682.26,
Low: 2552.12,
Close: 2589.41,
Volume: 1161100000,
Cap: 42783800000,
},
{
Date: 'Jun 24, 2017',
Open: 2738.52,
High: 2757.94,
Low: 2583.19,
Close: 2608.72,
Volume: 982750000,
Cap: 44932900000,
},
{
Date: 'Jun 23, 2017',
Open: 2707.34,
High: 2765.17,
Low: 2706.37,
Close: 2744.91,
Volume: 961319000,
Cap: 44415900000,
},
{
Date: 'Jun 22, 2017',
Open: 2691.03,
High: 2723.74,
Low: 2642.36,
Close: 2705.41,
Volume: 1097940000,
Cap: 44143700000,
},
{
Date: 'Jun 21, 2017',
Open: 2709.43,
High: 2772.01,
Low: 2660.4,
Close: 2689.1,
Volume: 1626580000,
Cap: 44440800000,
},
{
Date: 'Jun 20, 2017',
Open: 2591.26,
High: 2763.45,
Low: 2589.82,
Close: 2721.79,
Volume: 1854190000,
Cap: 42498000000,
},
{
Date: 'Jun 19, 2017',
Open: 2549.03,
High: 2662.85,
Low: 2549.03,
Close: 2589.6,
Volume: 1446840000,
Cap: 41800600000,
},
{
Date: 'Jun 18, 2017',
Open: 2655.35,
High: 2662.1,
Low: 2516.33,
Close: 2548.29,
Volume: 1178660000,
Cap: 43539300000,
},
{
Date: 'Jun 17, 2017',
Open: 2514.01,
High: 2685.19,
Low: 2484.96,
Close: 2655.88,
Volume: 1534510000,
Cap: 41217200000,
},
{
Date: 'Jun 16, 2017',
Open: 2469.57,
High: 2539.92,
Low: 2385.15,
Close: 2518.56,
Volume: 1195190000,
Cap: 40484100000,
},
{
Date: 'Jun 15, 2017',
Open: 2499.58,
High: 2534.71,
Low: 2212.96,
Close: 2464.58,
Volume: 2026260000,
Cap: 40971300000,
},
{
Date: 'Jun 14, 2017',
Open: 2716.88,
High: 2786.83,
Low: 2412.94,
Close: 2506.37,
Volume: 1696560000,
Cap: 44528300000,
},
{
Date: 'Jun 13, 2017',
Open: 2680.91,
High: 2789.04,
Low: 2650.38,
Close: 2717.02,
Volume: 1781200000,
Cap: 43934100000,
},
{
Date: 'Jun 12, 2017',
Open: 2953.22,
High: 2997.26,
Low: 2518.56,
Close: 2659.63,
Volume: 2569530000,
Cap: 48391200000,
},
{
Date: 'Jun 11, 2017',
Open: 2942.41,
High: 2996.6,
Low: 2840.53,
Close: 2958.11,
Volume: 1752400000,
Cap: 48208700000,
},
{
Date: 'Jun 10, 2017',
Open: 2828.14,
High: 2950.99,
Low: 2746.55,
Close: 2947.71,
Volume: 2018890000,
Cap: 46331400000,
},
{
Date: 'Jun 09, 2017',
Open: 2807.44,
High: 2901.71,
Low: 2795.62,
Close: 2823.81,
Volume: 1348950000,
Cap: 45987100000,
},
{
Date: 'Jun 08, 2017',
Open: 2720.49,
High: 2815.3,
Low: 2670.95,
Close: 2805.62,
Volume: 1281170000,
Cap: 44557100000,
},
{
Date: 'Jun 07, 2017',
Open: 2869.38,
High: 2869.38,
Low: 2700.56,
Close: 2732.16,
Volume: 1517710000,
Cap: 46989800000,
},
{
Date: 'Jun 06, 2017',
Open: 2690.84,
High: 2999.91,
Low: 2690.84,
Close: 2863.2,
Volume: 2089610000,
Cap: 44061000000,
},
{
Date: 'Jun 05, 2017',
Open: 2512.4,
High: 2686.81,
Low: 2510.22,
Close: 2686.81,
Volume: 1369310000,
Cap: 41133900000,
},
{
Date: 'Jun 04, 2017',
Open: 2547.79,
High: 2585.89,
Low: 2452.54,
Close: 2511.81,
Volume: 1355120000,
Cap: 41708200000,
},
{
Date: 'Jun 03, 2017',
Open: 2493.72,
High: 2581.91,
Low: 2423.57,
Close: 2515.35,
Volume: 1514950000,
Cap: 40817100000,
},
{
Date: 'Jun 02, 2017',
Open: 2404.03,
High: 2488.55,
Low: 2373.32,
Close: 2488.55,
Volume: 1317030000,
Cap: 39344600000,
},
{
Date: 'Jun 01, 2017',
Open: 2288.33,
High: 2448.39,
Low: 2288.33,
Close: 2407.88,
Volume: 1653180000,
Cap: 37446200000,
},
{
Date: 'May 31, 2017',
Open: 2187.19,
High: 2311.08,
Low: 2145.57,
Close: 2286.41,
Volume: 1544830000,
Cap: 35786700000,
},
{
Date: 'May 30, 2017',
Open: 2255.36,
High: 2301.96,
Low: 2124.57,
Close: 2175.47,
Volume: 1443970000,
Cap: 36897000000,
},
{
Date: 'May 29, 2017',
Open: 2159.43,
High: 2307.05,
Low: 2107.17,
Close: 2255.61,
Volume: 994625000,
Cap: 35323500000,
},
{
Date: 'May 28, 2017',
Open: 2054.08,
High: 2267.34,
Low: 2054.08,
Close: 2155.8,
Volume: 1147140000,
Cap: 33595900000,
},
{
Date: 'May 27, 2017',
Open: 2196.27,
High: 2260.2,
Low: 1855.83,
Close: 2038.87,
Volume: 1700480000,
Cap: 35917100000,
},
{
Date: 'May 26, 2017',
Open: 2320.89,
High: 2573.79,
Low: 2071.99,
Close: 2202.42,
Volume: 1763480000,
Cap: 37950600000,
},
{
Date: 'May 25, 2017',
Open: 2446.24,
High: 2763.71,
Low: 2285.3,
Close: 2304.98,
Volume: 2406700000,
Cap: 39995400000,
},
{
Date: 'May 24, 2017',
Open: 2321.37,
High: 2523.72,
Low: 2321.37,
Close: 2443.64,
Volume: 1725380000,
Cap: 37949200000,
},
{
Date: 'May 23, 2017',
Open: 2191.56,
High: 2320.82,
Low: 2178.5,
Close: 2320.42,
Volume: 1378750000,
Cap: 35822600000,
},
{
Date: 'May 22, 2017',
Open: 2043.19,
High: 2303.9,
Low: 2017.87,
Close: 2173.4,
Volume: 1942220000,
Cap: 33393600000,
},
{
Date: 'May 21, 2017',
Open: 2067.03,
High: 2119.08,
Low: 2037.5,
Close: 2041.2,
Volume: 1147860000,
Cap: 33779400000,
},
{
Date: 'May 20, 2017',
Open: 1984.24,
High: 2084.73,
Low: 1974.92,
Close: 2084.73,
Volume: 961336000,
Cap: 32422400000,
},
{
Date: 'May 19, 2017',
Open: 1897.37,
High: 2004.52,
Low: 1890.25,
Close: 1987.71,
Volume: 1157290000,
Cap: 30999000000,
},
{
Date: 'May 18, 2017',
Open: 1818.7,
High: 1904.48,
Low: 1807.12,
Close: 1888.65,
Volume: 894321000,
Cap: 29710500000,
},
{
Date: 'May 17, 2017',
Open: 1726.73,
High: 1864.05,
Low: 1661.91,
Close: 1839.09,
Volume: 1064730000,
Cap: 28204800000,
},
{
Date: 'May 16, 2017',
Open: 1741.7,
High: 1785.94,
Low: 1686.54,
Close: 1734.45,
Volume: 959045000,
Cap: 28446300000,
},
{
Date: 'May 15, 2017',
Open: 1808.44,
High: 1812.8,
Low: 1708.54,
Close: 1738.43,
Volume: 731529000,
Cap: 29532600000,
},
{
Date: 'May 14, 2017',
Open: 1800.86,
High: 1831.42,
Low: 1776.62,
Close: 1808.91,
Volume: 437196000,
Cap: 29405100000,
},
{
Date: 'May 13, 2017',
Open: 1723.12,
High: 1812.99,
Low: 1651.08,
Close: 1804.91,
Volume: 579635000,
Cap: 28132300000,
},
{
Date: 'May 12, 2017',
Open: 1845.76,
High: 1856.15,
Low: 1694.01,
Close: 1724.24,
Volume: 740984000,
Cap: 30131100000,
},
{
Date: 'May 11, 2017',
Open: 1780.37,
High: 1873.93,
Low: 1755.35,
Close: 1848.57,
Volume: 799490000,
Cap: 29060600000,
},
{
Date: 'May 10, 2017',
Open: 1756.52,
High: 1788.44,
Low: 1719.1,
Close: 1787.13,
Volume: 915723000,
Cap: 28668100000,
},
{
Date: 'May 09, 2017',
Open: 1723.89,
High: 1833.49,
Low: 1716.3,
Close: 1755.36,
Volume: 1167920000,
Cap: 28132200000,
},
{
Date: 'May 08, 2017',
Open: 1596.92,
High: 1723.35,
Low: 1596.92,
Close: 1723.35,
Volume: 1340320000,
Cap: 26056500000,
},
{
Date: 'May 07, 2017',
Open: 1579.47,
High: 1596.72,
Low: 1559.76,
Close: 1596.71,
Volume: 1080030000,
Cap: 25768500000,
},
{
Date: 'May 06, 2017',
Open: 1556.81,
High: 1578.8,
Low: 1542.5,
Close: 1578.8,
Volume: 582530000,
Cap: 25395600000,
},
{
Date: 'May 05, 2017',
Open: 1540.87,
High: 1618.03,
Low: 1530.31,
Close: 1555.45,
Volume: 946036000,
Cap: 25133100000,
},
{
Date: 'May 04, 2017',
Open: 1490.72,
High: 1608.91,
Low: 1490.72,
Close: 1537.67,
Volume: 933549000,
Cap: 24311900000,
},
{
Date: 'May 03, 2017',
Open: 1453.78,
High: 1492.77,
Low: 1447.49,
Close: 1490.09,
Volume: 583796000,
Cap: 23707100000,
},
{
Date: 'May 02, 2017',
Open: 1421.03,
High: 1473.9,
Low: 1415.69,
Close: 1452.82,
Volume: 477338000,
Cap: 23170200000,
},
{
Date: 'May 01, 2017',
Open: 1348.3,
High: 1434.32,
Low: 1348.3,
Close: 1421.6,
Volume: 713624000,
Cap: 21981800000,
},
{
Date: 'Apr 30, 2017',
Open: 1321.87,
High: 1347.91,
Low: 1314.92,
Close: 1347.89,
Volume: 413115000,
Cap: 21548400000,
},
{
Date: 'Apr 29, 2017',
Open: 1317.84,
High: 1327.2,
Low: 1315.21,
Close: 1321.79,
Volume: 422706000,
Cap: 21479800000,
},
{
Date: 'Apr 28, 2017',
Open: 1317.74,
High: 1331.28,
Low: 1292.37,
Close: 1316.48,
Volume: 527489000,
Cap: 21476000000,
},
{
Date: 'Apr 27, 2017',
Open: 1281.88,
High: 1319.7,
Low: 1281.3,
Close: 1317.73,
Volume: 449197000,
Cap: 20889200000,
},
{
Date: 'Apr 26, 2017',
Open: 1265.99,
High: 1294.83,
Low: 1265.93,
Close: 1281.08,
Volume: 329631000,
Cap: 20627900000,
},
{
Date: 'Apr 25, 2017',
Open: 1250.45,
High: 1267.58,
Low: 1249.97,
Close: 1265.49,
Volume: 242556000,
Cap: 20372300000,
},
{
Date: 'Apr 24, 2017',
Open: 1209.63,
High: 1250.94,
Low: 1209.63,
Close: 1250.15,
Volume: 235806000,
Cap: 19705400000,
},
{
Date: 'Apr 23, 2017',
Open: 1231.92,
High: 1232.2,
Low: 1203.94,
Close: 1207.21,
Volume: 258951000,
Cap: 20066200000,
},
{
Date: 'Apr 22, 2017',
Open: 1222.71,
High: 1235.56,
Low: 1208.47,
Close: 1231.71,
Volume: 249320000,
Cap: 19913900000,
},
{
Date: 'Apr 21, 2017',
Open: 1229.42,
High: 1235.94,
Low: 1215.56,
Close: 1222.05,
Volume: 272167000,
Cap: 20020700000,
},
{
Date: 'Apr 20, 2017',
Open: 1211.08,
High: 1240.79,
Low: 1208.41,
Close: 1229.08,
Volume: 315108000,
Cap: 19719900000,
},
{
Date: 'Apr 19, 2017',
Open: 1212.13,
High: 1215.51,
Low: 1205.08,
Close: 1210.29,
Volume: 288061000,
Cap: 19734800000,
},
{
Date: 'Apr 18, 2017',
Open: 1193.77,
High: 1217.57,
Low: 1193.77,
Close: 1211.67,
Volume: 270524000,
Cap: 19433800000,
},
{
Date: 'Apr 17, 2017',
Open: 1183.25,
High: 1194.9,
Low: 1172.65,
Close: 1193.91,
Volume: 253206000,
Cap: 19260500000,
},
{
Date: 'Apr 16, 2017',
Open: 1172.61,
High: 1187.22,
Low: 1172.61,
Close: 1182.94,
Volume: 183231000,
Cap: 19085100000,
},
{
Date: 'Apr 15, 2017',
Open: 1167.3,
High: 1188,
Low: 1164.96,
Close: 1172.52,
Volume: 203559000,
Cap: 18996500000,
},
{
Date: 'Apr 14, 2017',
Open: 1170.33,
High: 1190.8,
Low: 1159.79,
Close: 1167.54,
Volume: 254827000,
Cap: 19043800000,
},
{
Date: 'Apr 13, 2017',
Open: 1201.02,
High: 1205.89,
Low: 1156.44,
Close: 1169.28,
Volume: 351969000,
Cap: 19541300000,
},
{
Date: 'Apr 12, 2017',
Open: 1204.81,
High: 1207.14,
Low: 1196.76,
Close: 1200.37,
Volume: 288702000,
Cap: 19600800000,
},
{
Date: 'Apr 11, 2017',
Open: 1187.46,
High: 1208.07,
Low: 1187.46,
Close: 1205.01,
Volume: 216182000,
Cap: 19316000000,
},
{
Date: 'Apr 10, 2017',
Open: 1187.3,
High: 1190.34,
Low: 1179.04,
Close: 1187.13,
Volume: 215883000,
Cap: 19311200000,
},
{
Date: 'Apr 09, 2017',
Open: 1176.57,
High: 1197.21,
Low: 1171.86,
Close: 1187.87,
Volume: 242343000,
Cap: 19134400000,
},
{
Date: 'Apr 08, 2017',
Open: 1172.65,
High: 1184.98,
Low: 1162.58,
Close: 1175.95,
Volume: 209312000,
Cap: 19068600000,
},
{
Date: 'Apr 07, 2017',
Open: 1178.94,
High: 1186.58,
Low: 1163.39,
Close: 1176.9,
Volume: 317022000,
Cap: 19168500000,
},
{
Date: 'Apr 06, 2017',
Open: 1125.81,
High: 1188.37,
Low: 1125.81,
Close: 1182.68,
Volume: 511222000,
Cap: 18302600000,
},
{
Date: 'Apr 05, 2017',
Open: 1134.14,
High: 1135.09,
Low: 1113.63,
Close: 1124.78,
Volume: 414784000,
Cap: 18435700000,
},
{
Date: 'Apr 04, 2017',
Open: 1145.52,
High: 1156.44,
Low: 1120.52,
Close: 1133.25,
Volume: 436310000,
Cap: 18619000000,
},
{
Date: 'Apr 03, 2017',
Open: 1102.95,
High: 1151.74,
Low: 1102.95,
Close: 1143.81,
Volume: 580444000,
Cap: 17924600000,
},
{
Date: 'Apr 02, 2017',
Open: 1080.61,
High: 1107.59,
Low: 1075.45,
Close: 1102.17,
Volume: 514187000,
Cap: 17559400000,
},
{
Date: 'Apr 01, 2017',
Open: 1071.71,
High: 1091.72,
Low: 1061.09,
Close: 1080.5,
Volume: 289634000,
Cap: 17413000000,
},
{
Date: 'Mar 31, 2017',
Open: 1026.64,
High: 1074.92,
Low: 1026.64,
Close: 1071.79,
Volume: 447287000,
Cap: 16679000000,
},
{
Date: 'Mar 30, 2017',
Open: 1042.21,
High: 1049.29,
Low: 1020.04,
Close: 1026.43,
Volume: 352969000,
Cap: 16929800000,
},
{
Date: 'Mar 29, 2017',
Open: 1046.08,
High: 1055.13,
Low: 1015.88,
Close: 1039.97,
Volume: 298458000,
Cap: 16990900000,
},
{
Date: 'Mar 28, 2017',
Open: 1044.58,
High: 1064.65,
Low: 1027.73,
Close: 1047.15,
Volume: 326332000,
Cap: 16964500000,
},
{
Date: 'Mar 27, 2017',
Open: 972.05,
High: 1046.4,
Low: 971.98,
Close: 1045.77,
Volume: 372535000,
Cap: 15785000000,
},
{
Date: 'Mar 26, 2017',
Open: 974.01,
High: 1007.96,
Low: 954.19,
Close: 966.73,
Volume: 303668000,
Cap: 15814800000,
},
{
Date: 'Mar 25, 2017',
Open: 936.54,
High: 975.76,
Low: 903.71,
Close: 972.78,
Volume: 435803000,
Cap: 15204800000,
},
{
Date: 'Mar 24, 2017',
Open: 1038.45,
High: 1040.47,
Low: 934.36,
Close: 937.52,
Volume: 491038000,
Cap: 16857000000,
},
{
Date: 'Mar 23, 2017',
Open: 1050.05,
High: 1058.01,
Low: 1028.93,
Close: 1038.59,
Volume: 248540000,
Cap: 17043400000,
},
{
Date: 'Mar 22, 2017',
Open: 1120.65,
High: 1120.65,
Low: 1014.21,
Close: 1049.14,
Volume: 380841000,
Cap: 18187100000,
},
{
Date: 'Mar 21, 2017',
Open: 1055.36,
High: 1122.43,
Low: 1055.36,
Close: 1120.54,
Volume: 337391000,
Cap: 17125600000,
},
{
Date: 'Mar 20, 2017',
Open: 1037.24,
High: 1063.03,
Low: 1036.68,
Close: 1054.23,
Volume: 286530000,
Cap: 16829800000,
},
{
Date: 'Mar 19, 2017',
Open: 976.73,
High: 1069.91,
Low: 976.73,
Close: 1036.74,
Volume: 406648000,
Cap: 15846000000,
},
{
Date: 'Mar 18, 2017',
Open: 1099.69,
High: 1114.07,
Low: 957.65,
Close: 973.82,
Volume: 621302000,
Cap: 17838700000,
},
{
Date: 'Mar 17, 2017',
Open: 1180.16,
High: 1180.16,
Low: 1099.57,
Close: 1100.23,
Volume: 706599000,
Cap: 19141800000,
},
{
Date: 'Mar 16, 2017',
Open: 1251.33,
High: 1257.98,
Low: 1152.44,
Close: 1187.81,
Volume: 638568000,
Cap: 20293700000,
},
{
Date: 'Mar 15, 2017',
Open: 1240.16,
High: 1251.61,
Low: 1239.75,
Close: 1249.61,
Volume: 297805000,
Cap: 20110400000,
},
{
Date: 'Mar 14, 2017',
Open: 1232.16,
High: 1244.81,
Low: 1220.72,
Close: 1240,
Volume: 245306000,
Cap: 19978200000,
},
{
Date: 'Mar 13, 2017',
Open: 1221.78,
High: 1237.37,
Low: 1217.03,
Close: 1231.92,
Volume: 380277000,
Cap: 19807700000,
},
{
Date: 'Mar 12, 2017',
Open: 1176.62,
High: 1226.98,
Low: 1175.36,
Close: 1221.38,
Volume: 227176000,
Cap: 19073300000,
},
{
Date: 'Mar 11, 2017',
Open: 1116.32,
High: 1193.83,
Low: 1116.32,
Close: 1175.83,
Volume: 283320000,
Cap: 18093700000,
},
{
Date: 'Mar 10, 2017',
Open: 1189.36,
High: 1270.47,
Low: 1077.25,
Close: 1116.72,
Volume: 563796000,
Cap: 19275300000,
},
{
Date: 'Mar 09, 2017',
Open: 1150.35,
High: 1197.46,
Low: 1141.23,
Close: 1188.49,
Volume: 212283000,
Cap: 18640900000,
},
{
Date: 'Mar 08, 2017',
Open: 1223.23,
High: 1232.16,
Low: 1148.08,
Close: 1150,
Volume: 332603000,
Cap: 19819800000,
},
{
Date: 'Mar 07, 2017',
Open: 1273.21,
High: 1275.55,
Low: 1204.8,
Close: 1223.54,
Volume: 291256000,
Cap: 20627100000,
},
{
Date: 'Mar 06, 2017',
Open: 1267.47,
High: 1276,
Low: 1264.6,
Close: 1272.83,
Volume: 153657000,
Cap: 20531900000,
},
{
Date: 'Mar 05, 2017',
Open: 1254.29,
High: 1267.29,
Low: 1238.06,
Close: 1267.12,
Volume: 134127000,
Cap: 20316000000,
},
{
Date: 'Mar 04, 2017',
Open: 1277.43,
High: 1279.4,
Low: 1230.51,
Close: 1255.15,
Volume: 183270000,
Cap: 20688800000,
},
{
Date: 'Mar 03, 2017',
Open: 1250.71,
High: 1280.31,
Low: 1250.71,
Close: 1274.99,
Volume: 315739000,
Cap: 20253700000,
},
{
Date: 'Mar 02, 2017',
Open: 1224.68,
High: 1262.13,
Low: 1215.62,
Close: 1251.01,
Volume: 368275000,
Cap: 19829800000,
},
{
Date: 'Mar 01, 2017',
Open: 1180.04,
High: 1222.5,
Low: 1179.69,
Close: 1222.5,
Volume: 229057000,
Cap: 19104800000,
},
{
Date: 'Feb 28, 2017',
Open: 1180.72,
High: 1193.25,
Low: 1171.82,
Close: 1179.97,
Volume: 184956000,
Cap: 19113600000,
},
{
Date: 'Feb 27, 2017',
Open: 1163.78,
High: 1181.98,
Low: 1163.38,
Close: 1179.97,
Volume: 131570000,
Cap: 18837300000,
},
{
Date: 'Feb 26, 2017',
Open: 1144.27,
High: 1167.47,
Low: 1130.2,
Close: 1165.2,
Volume: 116486000,
Cap: 18518900000,
},
{
Date: 'Feb 25, 2017',
Open: 1170.41,
High: 1174.85,
Low: 1124.59,
Close: 1143.84,
Volume: 139961000,
Cap: 18939500000,
},
{
Date: 'Feb 24, 2017',
Open: 1172.71,
High: 1200.39,
Low: 1131.96,
Close: 1173.68,
Volume: 330759000,
Cap: 18974400000,
},
{
Date: 'Feb 23, 2017',
Open: 1117.27,
High: 1176.62,
Low: 1116.96,
Close: 1166.72,
Volume: 189454000,
Cap: 18075200000,
},
{
Date: 'Feb 22, 2017',
Open: 1114.8,
High: 1125.39,
Low: 1100.55,
Close: 1117.44,
Volume: 136100000,
Cap: 18033400000,
},
{
Date: 'Feb 21, 2017',
Open: 1079.28,
High: 1117.25,
Low: 1076.93,
Close: 1115.3,
Volume: 186869000,
Cap: 17456900000,
},
{
Date: 'Feb 20, 2017',
Open: 1048.69,
High: 1080.49,
Low: 1041.69,
Close: 1079.98,
Volume: 109478000,
Cap: 16960200000,
},
{
Date: 'Feb 19, 2017',
Open: 1054.76,
High: 1056.81,
Low: 1043.46,
Close: 1047.87,
Volume: 77423300,
Cap: 17056600000,
},
{
Date: 'Feb 18, 2017',
Open: 1049.21,
High: 1061.1,
Low: 1046.96,
Close: 1054.42,
Volume: 99073500,
Cap: 16964800000,
},
{
Date: 'Feb 17, 2017',
Open: 1026.12,
High: 1053.17,
Low: 1025.64,
Close: 1046.21,
Volume: 136474000,
Cap: 16589600000,
},
{
Date: 'Feb 16, 2017',
Open: 1007.65,
High: 1033.37,
Low: 1007.65,
Close: 1027.44,
Volume: 122277000,
Cap: 16289100000,
},
{
Date: 'Feb 15, 2017',
Open: 1006.21,
High: 1008.84,
Low: 1001.58,
Close: 1007.48,
Volume: 89759400,
Cap: 16264100000,
},
{
Date: 'Feb 14, 2017',
Open: 991.74,
High: 1011.51,
Low: 986.47,
Close: 1004.55,
Volume: 137946000,
Cap: 16028000000,
},
{
Date: 'Feb 13, 2017',
Open: 998.88,
High: 1002.1,
Low: 976,
Close: 990.64,
Volume: 100607000,
Cap: 16141500000,
},
{
Date: 'Feb 12, 2017',
Open: 1003.52,
High: 1004.76,
Low: 996.92,
Close: 999.18,
Volume: 67530000,
Cap: 16214700000,
},
{
Date: 'Feb 11, 2017',
Open: 988.9,
High: 1009.29,
Low: 982.83,
Close: 1004.45,
Volume: 102261000,
Cap: 15976700000,
},
{
Date: 'Feb 10, 2017',
Open: 995.63,
High: 998.9,
Low: 946.69,
Close: 988.67,
Volume: 190452000,
Cap: 16083600000,
},
{
Date: 'Feb 09, 2017',
Open: 1064.7,
High: 1088.99,
Low: 953.34,
Close: 994.38,
Volume: 407220000,
Cap: 17197100000,
},
{
Date: 'Feb 08, 2017',
Open: 1062.32,
High: 1078.97,
Low: 1037.49,
Close: 1063.07,
Volume: 201855000,
Cap: 17156700000,
},
{
Date: 'Feb 07, 2017',
Open: 1040.14,
High: 1061.93,
Low: 1040.14,
Close: 1061.35,
Volume: 146007000,
Cap: 16796600000,
},
{
Date: 'Feb 06, 2017',
Open: 1028.4,
High: 1044.64,
Low: 1028.16,
Close: 1038.15,
Volume: 111762000,
Cap: 16605400000,
},
{
Date: 'Feb 05, 2017',
Open: 1043.52,
High: 1043.63,
Low: 1022.37,
Close: 1027.34,
Volume: 114208000,
Cap: 16847400000,
},
{
Date: 'Feb 04, 2017',
Open: 1031.33,
High: 1045.9,
Low: 1015.16,
Close: 1042.9,
Volume: 155064000,
Cap: 16648800000,
},
{
Date: 'Feb 03, 2017',
Open: 1011.46,
High: 1033.87,
Low: 1008.79,
Close: 1029.91,
Volume: 201278000,
Cap: 16326100000,
},
{
Date: 'Feb 02, 2017',
Open: 990,
High: 1013.52,
Low: 983.22,
Close: 1011.8,
Volume: 145821000,
Cap: 15977800000,
},
{
Date: 'Feb 01, 2017',
Open: 970.94,
High: 989.11,
Low: 970.74,
Close: 989.02,
Volume: 150110000,
Cap: 15667900000,
},
{
Date: 'Jan 31, 2017',
Open: 920.96,
High: 972.02,
Low: 920.96,
Close: 970.4,
Volume: 164582000,
Cap: 14859700000,
},
{
Date: 'Jan 30, 2017',
Open: 920.15,
High: 923.05,
Low: 919.47,
Close: 920.38,
Volume: 78227300,
Cap: 14844900000,
},
{
Date: 'Jan 29, 2017',
Open: 922.07,
High: 923.42,
Low: 919.15,
Close: 919.5,
Volume: 60851700,
Cap: 14874000000,
},
{
Date: 'Jan 28, 2017',
Open: 919.81,
High: 923.91,
Low: 919.81,
Close: 921.59,
Volume: 68979600,
Cap: 14835800000,
},
{
Date: 'Jan 27, 2017',
Open: 918.36,
High: 923.22,
Low: 915.85,
Close: 919.75,
Volume: 125594000,
Cap: 14810400000,
},
{
Date: 'Jan 26, 2017',
Open: 902.39,
High: 919.33,
Low: 902.22,
Close: 917.59,
Volume: 131958000,
Cap: 14551200000,
},
{
Date: 'Jan 25, 2017',
Open: 891.92,
High: 903.25,
Low: 891.69,
Close: 901.54,
Volume: 120831000,
Cap: 14380700000,
},
{
Date: 'Jan 24, 2017',
Open: 910.68,
High: 924.14,
Low: 892.29,
Close: 892.69,
Volume: 111349000,
Cap: 14681400000,
},
{
Date: 'Jan 23, 2017',
Open: 925.5,
High: 928.27,
Low: 916.74,
Close: 921.01,
Volume: 73588600,
Cap: 14918800000,
},
{
Date: 'Jan 22, 2017',
Open: 922.21,
High: 937.52,
Low: 897.56,
Close: 924.67,
Volume: 116573000,
Cap: 14863600000,
},
{
Date: 'Jan 21, 2017',
Open: 895.55,
High: 927.37,
Low: 895.53,
Close: 921.79,
Volume: 111158000,
Cap: 14432000000,
},
{
Date: 'Jan 20, 2017',
Open: 898.17,
High: 899.4,
Low: 887.01,
Close: 895.03,
Volume: 86728400,
Cap: 14472100000,
},
{
Date: 'Jan 19, 2017',
Open: 888.34,
High: 904.61,
Low: 884.34,
Close: 899.07,
Volume: 105625000,
Cap: 14311700000,
},
{
Date: 'Jan 18, 2017',
Open: 909.37,
High: 917.5,
Low: 858.3,
Close: 886.62,
Volume: 225677000,
Cap: 14648900000,
},
{
Date: 'Jan 17, 2017',
Open: 830.95,
High: 910.56,
Low: 830.8,
Close: 907.94,
Volume: 155095000,
Cap: 13383900000,
},
{
Date: 'Jan 16, 2017',
Open: 821.78,
High: 834.53,
Low: 820.27,
Close: 831.53,
Volume: 82755200,
Cap: 13234600000,
},
{
Date: 'Jan 15, 2017',
Open: 818.14,
High: 823.31,
Low: 812.87,
Close: 821.8,
Volume: 71013600,
Cap: 13174300000,
},
{
Date: 'Jan 14, 2017',
Open: 825.14,
High: 835.09,
Low: 812.46,
Close: 818.41,
Volume: 93063300,
Cap: 13285200000,
},
{
Date: 'Jan 13, 2017',
Open: 803.74,
High: 829,
Low: 780,
Close: 823.98,
Volume: 168968000,
Cap: 12939100000,
},
{
Date: 'Jan 12, 2017',
Open: 775.18,
High: 826.25,
Low: 755.76,
Close: 804.83,
Volume: 222326000,
Cap: 12477600000,
},
{
Date: 'Jan 11, 2017',
Open: 908.12,
High: 919.45,
Low: 762.76,
Close: 777.76,
Volume: 310929000,
Cap: 14615700000,
},
{
Date: 'Jan 10, 2017',
Open: 902.44,
High: 914.87,
Low: 901.06,
Close: 907.68,
Volume: 115808000,
Cap: 14522600000,
},
{
Date: 'Jan 09, 2017',
Open: 913.24,
High: 913.69,
Low: 879.81,
Close: 902.83,
Volume: 141877000,
Cap: 14694900000,
},
{
Date: 'Jan 08, 2017',
Open: 908.17,
High: 942.72,
Low: 887.25,
Close: 911.2,
Volume: 158715000,
Cap: 14611400000,
},
{
Date: 'Jan 07, 2017',
Open: 903.49,
High: 908.59,
Low: 823.56,
Close: 908.59,
Volume: 279550000,
Cap: 14534400000,
},
{
Date: 'Jan 06, 2017',
Open: 1014.24,
High: 1046.81,
Low: 883.94,
Close: 902.2,
Volume: 351876000,
Cap: 16314100000,
},
{
Date: 'Jan 05, 2017',
Open: 1156.73,
High: 1191.1,
Low: 910.42,
Close: 1013.38,
Volume: 510199000,
Cap: 18604000000,
},
{
Date: 'Jan 04, 2017',
Open: 1044.4,
High: 1159.42,
Low: 1044.4,
Close: 1154.73,
Volume: 344946000,
Cap: 16795400000,
},
{
Date: 'Jan 03, 2017',
Open: 1021.6,
High: 1044.08,
Low: 1021.6,
Close: 1043.84,
Volume: 185168000,
Cap: 16426600000,
},
{
Date: 'Jan 02, 2017',
Open: 998.62,
High: 1031.39,
Low: 996.7,
Close: 1021.75,
Volume: 222185000,
Cap: 16055100000,
},
{
Date: 'Jan 01, 2017',
Open: 963.66,
High: 1003.08,
Low: 958.7,
Close: 998.33,
Volume: 147775000,
Cap: 15491200000,
},
{
Date: 'Dec 31, 2016',
Open: 960.63,
High: 963.74,
Low: 947.24,
Close: 963.74,
Volume: 99135100,
Cap: 15440700000,
},
{
Date: 'Dec 30, 2016',
Open: 972.53,
High: 972.53,
Low: 934.83,
Close: 961.24,
Volume: 187474000,
Cap: 15630200000,
},
{
Date: 'Dec 29, 2016',
Open: 975.13,
High: 979.4,
Low: 954.5,
Close: 973.5,
Volume: 199320000,
Cap: 15670000000,
},
{
Date: 'Dec 28, 2016',
Open: 934.83,
High: 975.92,
Low: 934.83,
Close: 975.92,
Volume: 236630000,
Cap: 15020500000,
},
{
Date: 'Dec 27, 2016',
Open: 908.35,
High: 940.05,
Low: 904.25,
Close: 933.2,
Volume: 167308000,
Cap: 14593300000,
},
{
Date: 'Dec 26, 2016',
Open: 896.9,
High: 913.18,
Low: 896.9,
Close: 907.61,
Volume: 123771000,
Cap: 14407800000,
},
{
Date: 'Dec 25, 2016',
Open: 899.65,
High: 899.65,
Low: 862.42,
Close: 896.18,
Volume: 143665000,
Cap: 14450100000,
},
{
Date: 'Dec 24, 2016',
Open: 922.18,
High: 923.48,
Low: 886.34,
Close: 898.82,
Volume: 137727000,
Cap: 14810300000,
},
{
Date: 'Dec 23, 2016',
Open: 864.89,
High: 925.12,
Low: 864.68,
Close: 921.98,
Volume: 275564000,
Cap: 13888600000,
},
{
Date: 'Dec 22, 2016',
Open: 834.18,
High: 875.78,
Low: 834.15,
Close: 864.54,
Volume: 200027000,
Cap: 13393800000,
},
{
Date: 'Dec 21, 2016',
Open: 800.64,
High: 834.28,
Low: 799.4,
Close: 834.28,
Volume: 155576000,
Cap: 12853700000,
},
{
Date: 'Dec 20, 2016',
Open: 792.25,
High: 801.34,
Low: 791.5,
Close: 800.88,
Volume: 99629300,
Cap: 12717600000,
},
{
Date: 'Dec 19, 2016',
Open: 790.69,
High: 793.61,
Low: 790.32,
Close: 792.71,
Volume: 74886400,
Cap: 12691100000,
},
{
Date: 'Dec 18, 2016',
Open: 791.01,
High: 794.74,
Low: 788.03,
Close: 790.53,
Volume: 60524400,
Cap: 12694800000,
},
{
Date: 'Dec 17, 2016',
Open: 785.17,
High: 792.51,
Low: 784.86,
Close: 790.83,
Volume: 78989800,
Cap: 12599600000,
},
{
Date: 'Dec 16, 2016',
Open: 778.96,
High: 785.03,
Low: 778.96,
Close: 784.91,
Volume: 83608200,
Cap: 12498800000,
},
{
Date: 'Dec 15, 2016',
Open: 780.07,
High: 781.43,
Low: 777.8,
Close: 778.09,
Volume: 81580100,
Cap: 12511700000,
},
{
Date: 'Dec 14, 2016',
Open: 780,
High: 782.03,
Low: 776.84,
Close: 781.48,
Volume: 75979000,
Cap: 12512900000,
},
{
Date: 'Dec 13, 2016',
Open: 780.65,
High: 788.46,
Low: 777.96,
Close: 780.56,
Volume: 81645600,
Cap: 12521500000,
},
{
Date: 'Dec 12, 2016',
Open: 770.04,
High: 781.92,
Low: 770.04,
Close: 780.09,
Volume: 76571000,
Cap: 12349800000,
},
{
Date: 'Dec 11, 2016',
Open: 774.75,
High: 774.8,
Low: 765.41,
Close: 769.73,
Volume: 57313400,
Cap: 12423600000,
},
{
Date: 'Dec 10, 2016',
Open: 773.02,
High: 777.09,
Low: 772.91,
Close: 774.65,
Volume: 53843100,
Cap: 12394500000,
},
{
Date: 'Dec 09, 2016',
Open: 769.94,
High: 774.53,
Low: 769.65,
Close: 772.79,
Volume: 68705300,
Cap: 12344000000,
},
{
Date: 'Dec 08, 2016',
Open: 768.08,
High: 774.7,
Low: 765.95,
Close: 770.81,
Volume: 80111900,
Cap: 12312500000,
},
{
Date: 'Dec 07, 2016',
Open: 764.21,
High: 771.54,
Low: 759.75,
Close: 768.13,
Volume: 96426100,
Cap: 12248900000,
},
{
Date: 'Dec 06, 2016',
Open: 758.72,
High: 765.62,
Low: 758.72,
Close: 764.22,
Volume: 116218000,
Cap: 12159400000,
},
{
Date: 'Dec 05, 2016',
Open: 773.39,
High: 773.47,
Low: 751.71,
Close: 758.7,
Volume: 106363000,
Cap: 12393100000,
},
{
Date: 'Dec 04, 2016',
Open: 771.64,
High: 773.87,
Low: 768.16,
Close: 773.87,
Volume: 60557900,
Cap: 12363600000,
},
{
Date: 'Dec 03, 2016',
Open: 778.25,
High: 778.25,
Low: 764.86,
Close: 771.15,
Volume: 69547300,
Cap: 12467800000,
},
{
Date: 'Dec 02, 2016',
Open: 757.54,
High: 781.3,
Low: 757.54,
Close: 777.94,
Volume: 127605000,
Cap: 12134800000,
},
{
Date: 'Dec 01, 2016',
Open: 746.05,
High: 758.27,
Low: 746.05,
Close: 756.77,
Volume: 80461900,
Cap: 11949200000,
},
{
Date: 'Nov 30, 2016',
Open: 736.28,
High: 747.93,
Low: 736.26,
Close: 745.69,
Volume: 84070800,
Cap: 11791600000,
},
{
Date: 'Nov 29, 2016',
Open: 736.33,
High: 737.47,
Low: 734.56,
Close: 735.6,
Volume: 68511100,
Cap: 11790900000,
},
{
Date: 'Nov 28, 2016',
Open: 732.48,
High: 738.01,
Low: 732.48,
Close: 735.81,
Volume: 61888600,
Cap: 11727800000,
},
{
Date: 'Nov 27, 2016',
Open: 735.44,
High: 739.02,
Low: 731.09,
Close: 732.03,
Volume: 52601800,
Cap: 11773800000,
},
{
Date: 'Nov 26, 2016',
Open: 741.51,
High: 742.21,
Low: 729.63,
Close: 735.38,
Volume: 54962700,
Cap: 11869600000,
},
{
Date: 'Nov 25, 2016',
Open: 740.44,
High: 741.65,
Low: 734.59,
Close: 741.65,
Volume: 67807600,
Cap: 11851100000,
},
{
Date: 'Nov 24, 2016',
Open: 744.62,
High: 746.83,
Low: 733.49,
Close: 740.29,
Volume: 85919300,
Cap: 11916500000,
},
{
Date: 'Nov 23, 2016',
Open: 751.74,
High: 752.25,
Low: 738.92,
Close: 744.59,
Volume: 76543800,
Cap: 12029000000,
},
{
Date: 'Nov 22, 2016',
Open: 739.64,
High: 753.87,
Low: 736.53,
Close: 751.35,
Volume: 129906000,
Cap: 11834200000,
},
{
Date: 'Nov 21, 2016',
Open: 731.26,
High: 741.72,
Low: 730.51,
Close: 739.25,
Volume: 60802400,
Cap: 11698900000,
},
{
Date: 'Nov 20, 2016',
Open: 751.88,
High: 755.48,
Low: 717.94,
Close: 731.03,
Volume: 154116000,
Cap: 12027500000,
},
{
Date: 'Nov 19, 2016',
Open: 751.83,
High: 756.24,
Low: 744.47,
Close: 751.62,
Volume: 110608000,
Cap: 12025400000,
},
{
Date: 'Nov 18, 2016',
Open: 740.71,
High: 752.88,
Low: 736.89,
Close: 751.59,
Volume: 87363100,
Cap: 11846000000,
},
{
Date: 'Nov 17, 2016',
Open: 744.88,
High: 755.64,
Low: 739.51,
Close: 740.98,
Volume: 108579000,
Cap: 11911300000,
},
{
Date: 'Nov 16, 2016',
Open: 711.17,
High: 747.62,
Low: 709.04,
Close: 744.2,
Volume: 141294000,
Cap: 11370700000,
},
{
Date: 'Nov 15, 2016',
Open: 705.79,
High: 715.72,
Low: 705.26,
Close: 711.62,
Volume: 72038500,
Cap: 11283400000,
},
{
Date: 'Nov 14, 2016',
Open: 702,
High: 706.28,
Low: 699.81,
Close: 705.02,
Volume: 62993000,
Cap: 11214600000,
},
{
Date: 'Nov 13, 2016',
Open: 705.2,
High: 705.26,
Low: 687.32,
Close: 702.03,
Volume: 80318100,
Cap: 11264500000,
},
{
Date: 'Nov 12, 2016',
Open: 716.75,
High: 717.15,
Low: 704.03,
Close: 705.05,
Volume: 64622500,
Cap: 11447700000,
},
{
Date: 'Nov 11, 2016',
Open: 715.55,
High: 718.32,
Low: 714.41,
Close: 716.41,
Volume: 63119700,
Cap: 11427200000,
},
{
Date: 'Nov 10, 2016',
Open: 722.84,
High: 723.02,
Low: 711.21,
Close: 715.53,
Volume: 68807800,
Cap: 11542100000,
},
{
Date: 'Nov 09, 2016',
Open: 709.83,
High: 740.05,
Low: 708.61,
Close: 723.27,
Volume: 132429000,
Cap: 11333000000,
},
{
Date: 'Nov 08, 2016',
Open: 703.09,
High: 712.99,
Low: 702.39,
Close: 709.85,
Volume: 79660800,
Cap: 11224000000,
},
{
Date: 'Nov 07, 2016',
Open: 710.74,
High: 710.74,
Low: 699.9,
Close: 703.13,
Volume: 65047100,
Cap: 11344800000,
},
{
Date: 'Nov 06, 2016',
Open: 703.81,
High: 714.26,
Low: 699.56,
Close: 711.52,
Volume: 59902200,
Cap: 11233000000,
},
{
Date: 'Nov 05, 2016',
Open: 703.52,
High: 707.51,
Low: 697.74,
Close: 703.42,
Volume: 53752300,
Cap: 11227200000,
},
{
Date: 'Nov 04, 2016',
Open: 689.12,
High: 706.93,
Low: 685.56,
Close: 703.24,
Volume: 99907700,
Cap: 10996400000,
},
{
Date: 'Nov 03, 2016',
Open: 742.35,
High: 745.77,
Low: 678.16,
Close: 688.7,
Volume: 172808000,
Cap: 11844300000,
},
{
Date: 'Nov 02, 2016',
Open: 730.07,
High: 740.83,
Low: 722.35,
Close: 740.83,
Volume: 84865200,
Cap: 11647200000,
},
{
Date: 'Nov 01, 2016',
Open: 701.34,
High: 736.45,
Low: 701.34,
Close: 729.79,
Volume: 130527000,
Cap: 11187700000,
},
{
Date: 'Oct 31, 2016',
Open: 702.64,
High: 709.29,
Low: 691.68,
Close: 700.97,
Volume: 97064400,
Cap: 11207200000,
},
{
Date: 'Oct 30, 2016',
Open: 714.12,
High: 714.12,
Low: 696.48,
Close: 701.86,
Volume: 100665000,
Cap: 11388800000,
},
{
Date: 'Oct 29, 2016',
Open: 690.29,
High: 720.4,
Low: 690.05,
Close: 714.48,
Volume: 134761000,
Cap: 11007600000,
},
{
Date: 'Oct 28, 2016',
Open: 688,
High: 690.44,
Low: 684.16,
Close: 689.65,
Volume: 81145500,
Cap: 10969800000,
},
{
Date: 'Oct 27, 2016',
Open: 678.21,
High: 688.59,
Low: 678.04,
Close: 688.31,
Volume: 96105300,
Cap: 10812500000,
},
{
Date: 'Oct 26, 2016',
Open: 657.68,
High: 679.73,
Low: 657.68,
Close: 678.3,
Volume: 88877100,
Cap: 10484000000,
},
{
Date: 'Oct 25, 2016',
Open: 654,
High: 664.42,
Low: 653.7,
Close: 657.59,
Volume: 90378800,
Cap: 10424300000,
},
{
Date: 'Oct 24, 2016',
Open: 657.16,
High: 657.25,
Low: 652.6,
Close: 653.76,
Volume: 62218200,
Cap: 10473500000,
},
{
Date: 'Oct 23, 2016',
Open: 657.62,
High: 661.13,
Low: 653.89,
Close: 657.07,
Volume: 54474600,
Cap: 10479700000,
},
{
Date: 'Oct 22, 2016',
Open: 633.14,
High: 658.2,
Low: 632.85,
Close: 657.29,
Volume: 78556500,
Cap: 10088400000,
},
{
Date: 'Oct 21, 2016',
Open: 630.83,
High: 634.09,
Low: 630.69,
Close: 632.83,
Volume: 55951000,
Cap: 10050300000,
},
{
Date: 'Oct 20, 2016',
Open: 630.66,
High: 631.92,
Low: 628.26,
Close: 630.86,
Volume: 56957300,
Cap: 10046700000,
},
{
Date: 'Oct 19, 2016',
Open: 638.13,
High: 638.87,
Low: 628.01,
Close: 630.52,
Volume: 69381700,
Cap: 10164800000,
},
{
Date: 'Oct 18, 2016',
Open: 639.41,
High: 640.74,
Low: 636,
Close: 637.96,
Volume: 65546700,
Cap: 10184000000,
},
{
Date: 'Oct 17, 2016',
Open: 641.82,
High: 642.33,
Low: 638.66,
Close: 639.19,
Volume: 58063600,
Cap: 10221300000,
},
{
Date: 'Oct 16, 2016',
Open: 639.08,
High: 642.9,
Low: 638.9,
Close: 641.63,
Volume: 40298100,
Cap: 10176800000,
},
{
Date: 'Oct 15, 2016',
Open: 640.31,
High: 642.1,
Low: 637.39,
Close: 638.65,
Volume: 39035400,
Cap: 10195200000,
},
{
Date: 'Oct 14, 2016',
Open: 637.01,
High: 641.28,
Low: 637.01,
Close: 640.38,
Volume: 58144600,
Cap: 10141600000,
},
{
Date: 'Oct 13, 2016',
Open: 636.03,
High: 638.83,
Low: 635.03,
Close: 636.79,
Volume: 61620700,
Cap: 10125100000,
},
{
Date: 'Oct 12, 2016',
Open: 640.87,
High: 641.34,
Low: 635.97,
Close: 636.19,
Volume: 92370200,
Cap: 10201000000,
},
{
Date: 'Oct 11, 2016',
Open: 619.24,
High: 642.08,
Low: 618.5,
Close: 641.07,
Volume: 103590000,
Cap: 9855650000,
},
{
Date: 'Oct 10, 2016',
Open: 616.82,
High: 621.32,
Low: 616.2,
Close: 618.99,
Volume: 67481100,
Cap: 9816270000,
},
{
Date: 'Oct 09, 2016',
Open: 619.17,
High: 619.2,
Low: 616.61,
Close: 616.75,
Volume: 39243400,
Cap: 9852480000,
},
{
Date: 'Oct 08, 2016',
Open: 617.34,
High: 619.85,
Low: 617.34,
Close: 619.11,
Volume: 42345900,
Cap: 9822100000,
},
{
Date: 'Oct 07, 2016',
Open: 612.61,
High: 617.91,
Low: 611.82,
Close: 617.12,
Volume: 64071400,
Cap: 9745740000,
},
{
Date: 'Oct 06, 2016',
Open: 612.47,
High: 613.82,
Low: 611.47,
Close: 613.02,
Volume: 56812100,
Cap: 9742370000,
},
{
Date: 'Oct 05, 2016',
Open: 610.22,
High: 613.81,
Low: 609.62,
Close: 612.51,
Volume: 68077500,
Cap: 9705320000,
},
{
Date: 'Oct 04, 2016',
Open: 612.05,
High: 612.05,
Low: 609.48,
Close: 610.2,
Volume: 49801600,
Cap: 9733330000,
},
{
Date: 'Oct 03, 2016',
Open: 610.97,
High: 612.57,
Low: 610.46,
Close: 612.13,
Volume: 46798300,
Cap: 9714980000,
},
{
Date: 'Oct 02, 2016',
Open: 613.95,
High: 614,
Low: 609.68,
Close: 610.89,
Volume: 39249800,
Cap: 9761330000,
},
{
Date: 'Oct 01, 2016',
Open: 609.93,
High: 615.24,
Low: 609.93,
Close: 613.98,
Volume: 56357000,
Cap: 9696280000,
},
{
Date: 'Sep 30, 2016',
Open: 605.72,
High: 609.74,
Low: 604.14,
Close: 609.74,
Volume: 56122400,
Cap: 9628250000,
},
{
Date: 'Sep 29, 2016',
Open: 605.02,
High: 606.82,
Low: 604.85,
Close: 605.69,
Volume: 55658600,
Cap: 9616160000,
},
{
Date: 'Sep 28, 2016',
Open: 606.24,
High: 606.59,
Low: 604.61,
Close: 604.73,
Volume: 48722600,
Cap: 9634530000,
},
{
Date: 'Sep 27, 2016',
Open: 608.02,
High: 608.25,
Low: 604.11,
Close: 606.17,
Volume: 49422400,
Cap: 9661590000,
},
{
Date: 'Sep 26, 2016',
Open: 600.81,
High: 608.14,
Low: 600.35,
Close: 608.04,
Volume: 59153800,
Cap: 9545830000,
},
{
Date: 'Sep 25, 2016',
Open: 602.75,
High: 603.38,
Low: 599.71,
Close: 600.83,
Volume: 33977800,
Cap: 9575360000,
},
{
Date: 'Sep 24, 2016',
Open: 602.96,
High: 604.58,
Low: 602.04,
Close: 602.63,
Volume: 35359500,
Cap: 9577520000,
},
{
Date: 'Sep 23, 2016',
Open: 596.2,
High: 603.21,
Low: 595.79,
Close: 602.84,
Volume: 51067000,
Cap: 9469130000,
},
{
Date: 'Sep 22, 2016',
Open: 597.28,
High: 598.49,
Low: 596.21,
Close: 596.3,
Volume: 67085300,
Cap: 9485280000,
},
{
Date: 'Sep 21, 2016',
Open: 603.59,
High: 603.59,
Low: 595.88,
Close: 597.15,
Volume: 82776200,
Cap: 9584260000,
},
{
Date: 'Sep 20, 2016',
Open: 609.25,
High: 609.52,
Low: 607.94,
Close: 608.31,
Volume: 72710900,
Cap: 9673140000,
},
{
Date: 'Sep 19, 2016',
Open: 609.87,
High: 610.93,
Low: 608.27,
Close: 609.23,
Volume: 54796400,
Cap: 9681960000,
},
{
Date: 'Sep 18, 2016',
Open: 606.28,
High: 610.16,
Low: 605.86,
Close: 609.87,
Volume: 48679400,
Cap: 9623950000,
},
{
Date: 'Sep 17, 2016',
Open: 607.22,
High: 607.86,
Low: 605.19,
Close: 605.98,
Volume: 37140300,
Cap: 9637600000,
},
{
Date: 'Sep 16, 2016',
Open: 607.25,
High: 609.26,
Low: 606.74,
Close: 606.97,
Volume: 64963400,
Cap: 9637020000,
},
{
Date: 'Sep 15, 2016',
Open: 610.59,
High: 611.09,
Low: 607.15,
Close: 607.15,
Volume: 59464600,
Cap: 9688940000,
},
{
Date: 'Sep 14, 2016',
Open: 608.84,
High: 611.95,
Low: 608.41,
Close: 610.68,
Volume: 47877700,
Cap: 9660080000,
},
{
Date: 'Sep 13, 2016',
Open: 608.02,
High: 611.19,
Low: 606.92,
Close: 609.24,
Volume: 86920600,
Cap: 9645930000,
},
{
Date: 'Sep 12, 2016',
Open: 607,
High: 608.46,
Low: 605.41,
Close: 608.24,
Volume: 72812300,
Cap: 9628560000,
},
{
Date: 'Sep 11, 2016',
Open: 623.42,
High: 628.82,
Low: 600.51,
Close: 606.72,
Volume: 73610800,
Cap: 9887780000,
},
{
Date: 'Sep 10, 2016',
Open: 622.93,
High: 625.1,
Low: 622.39,
Close: 623.51,
Volume: 45016800,
Cap: 9878730000,
},
{
Date: 'Sep 09, 2016',
Open: 626.35,
High: 626.83,
Low: 620.26,
Close: 622.86,
Volume: 64550200,
Cap: 9931980000,
},
{
Date: 'Sep 08, 2016',
Open: 614.63,
High: 628.77,
Low: 613.84,
Close: 626.32,
Volume: 86713000,
Cap: 9745120000,
},
{
Date: 'Sep 07, 2016',
Open: 610.57,
High: 614.54,
Low: 608.51,
Close: 614.54,
Volume: 75032400,
Cap: 9679610000,
},
{
Date: 'Sep 06, 2016',
Open: 606.51,
High: 610.83,
Low: 605.09,
Close: 610.44,
Volume: 78529100,
Cap: 9614140000,
},
{
Date: 'Sep 05, 2016',
Open: 608.99,
High: 609.05,
Low: 602.24,
Close: 606.59,
Volume: 82446800,
Cap: 9652490000,
},
{
Date: 'Sep 04, 2016',
Open: 598.59,
High: 611.84,
Low: 596.85,
Close: 608.63,
Volume: 97942900,
Cap: 9486370000,
},
{
Date: 'Sep 03, 2016',
Open: 575.55,
High: 599.5,
Low: 574.06,
Close: 598.21,
Volume: 159014000,
Cap: 9120440000,
},
{
Date: 'Sep 02, 2016',
Open: 572.41,
High: 575.64,
Low: 570.81,
Close: 575.54,
Volume: 79910800,
Cap: 9069550000,
},
{
Date: 'Sep 01, 2016',
Open: 575.55,
High: 576.31,
Low: 571.81,
Close: 572.3,
Volume: 76923400,
Cap: 9118280000,
},
{
Date: 'Aug 31, 2016',
Open: 577.59,
High: 577.86,
Low: 573.64,
Close: 575.47,
Volume: 75840900,
Cap: 9149730000,
},
{
Date: 'Aug 30, 2016',
Open: 574.11,
High: 578.36,
Low: 574.11,
Close: 577.5,
Volume: 70342400,
Cap: 9093530000,
},
{
Date: 'Aug 29, 2016',
Open: 574.07,
High: 576.28,
Low: 573.47,
Close: 574.11,
Volume: 110398000,
Cap: 9091830000,
},
{
Date: 'Aug 28, 2016',
Open: 569.83,
High: 574.04,
Low: 569.74,
Close: 573.91,
Volume: 86301600,
Cap: 9023610000,
},
{
Date: 'Aug 27, 2016',
Open: 579.45,
High: 579.85,
Low: 568.63,
Close: 569.95,
Volume: 59698300,
Cap: 9174990000,
},
{
Date: 'Aug 26, 2016',
Open: 577.75,
High: 580.62,
Low: 576.86,
Close: 579.65,
Volume: 48856800,
Cap: 9147170000,
},
{
Date: 'Aug 25, 2016',
Open: 580.18,
High: 580.45,
Low: 575.17,
Close: 577.76,
Volume: 136130000,
Cap: 9184700000,
},
{
Date: 'Aug 24, 2016',
Open: 583.41,
High: 583.59,
Low: 579.86,
Close: 580.18,
Volume: 56328200,
Cap: 9234800000,
},
{
Date: 'Aug 23, 2016',
Open: 586.77,
High: 589.47,
Low: 581.63,
Close: 583.41,
Volume: 85349200,
Cap: 9286930000,
},
{
Date: 'Aug 22, 2016',
Open: 581.31,
High: 588.45,
Low: 580.59,
Close: 586.75,
Volume: 72844000,
Cap: 9199410000,
},
{
Date: 'Aug 21, 2016',
Open: 581.94,
High: 584.16,
Low: 580.22,
Close: 581.31,
Volume: 38299400,
Cap: 9208210000,
},
{
Date: 'Aug 20, 2016',
Open: 576.08,
High: 582.82,
Low: 575.46,
Close: 581.7,
Volume: 45301400,
Cap: 9114500000,
},
{
Date: 'Aug 19, 2016',
Open: 574.34,
High: 578.24,
Low: 574.18,
Close: 575.63,
Volume: 50631600,
Cap: 9085820000,
},
{
Date: 'Aug 18, 2016',
Open: 573.71,
High: 577.79,
Low: 573.43,
Close: 574.32,
Volume: 59896600,
Cap: 9074760000,
},
{
Date: 'Aug 17, 2016',
Open: 577.76,
High: 580.89,
Low: 571.43,
Close: 573.22,
Volume: 54443000,
Cap: 9138030000,
},
{
Date: 'Aug 16, 2016',
Open: 567.24,
High: 581.74,
Low: 566.72,
Close: 577.44,
Volume: 58405200,
Cap: 8970770000,
},
{
Date: 'Aug 15, 2016',
Open: 570.49,
High: 573.58,
Low: 563.24,
Close: 567.24,
Volume: 57262300,
Cap: 9021180000,
},
{
Date: 'Aug 14, 2016',
Open: 585.59,
High: 585.67,
Low: 564.78,
Close: 570.47,
Volume: 60851100,
Cap: 9258730000,
},
{
Date: 'Aug 13, 2016',
Open: 587.36,
High: 589.77,
Low: 584.98,
Close: 585.59,
Volume: 43563000,
Cap: 9285530000,
},
{
Date: 'Aug 12, 2016',
Open: 588.8,
High: 589.91,
Low: 583.81,
Close: 587.56,
Volume: 69218000,
Cap: 9307250000,
},
{
Date: 'Aug 11, 2016',
Open: 592.12,
High: 597.54,
Low: 589.12,
Close: 589.12,
Volume: 74514400,
Cap: 9358770000,
},
{
Date: 'Aug 10, 2016',
Open: 587.65,
High: 599.98,
Low: 586.37,
Close: 592.1,
Volume: 102905000,
Cap: 9286960000,
},
{
Date: 'Aug 09, 2016',
Open: 591.04,
High: 591.09,
Low: 584.79,
Close: 587.8,
Volume: 92228100,
Cap: 9339660000,
},
{
Date: 'Aug 08, 2016',
Open: 592.74,
High: 592.99,
Low: 588.05,
Close: 591.05,
Volume: 61194100,
Cap: 9365440000,
},
{
Date: 'Aug 07, 2016',
Open: 587.77,
High: 597.51,
Low: 586.82,
Close: 592.69,
Volume: 82398400,
Cap: 9285940000,
},
{
Date: 'Aug 06, 2016',
Open: 575.03,
High: 588.4,
Low: 569.47,
Close: 587.78,
Volume: 80797300,
Cap: 9083510000,
},
{
Date: 'Aug 05, 2016',
Open: 578.28,
High: 578.28,
Low: 569.98,
Close: 575.04,
Volume: 66127900,
Cap: 9133690000,
},
{
Date: 'Aug 04, 2016',
Open: 566.33,
High: 579.5,
Low: 565.78,
Close: 578.29,
Volume: 125292000,
Cap: 8943870000,
},
{
Date: 'Aug 03, 2016',
Open: 548.66,
High: 573.36,
Low: 541.55,
Close: 566.36,
Volume: 207982000,
Cap: 8663670000,
},
{
Date: 'Aug 02, 2016',
Open: 606.4,
High: 612.85,
Low: 531.33,
Close: 547.47,
Volume: 330933000,
Cap: 9574320000,
},
{
Date: 'Aug 01, 2016',
Open: 624.6,
High: 626.12,
Low: 605.88,
Close: 606.27,
Volume: 121887000,
Cap: 9860620000,
},
{
Date: 'Jul 31, 2016',
Open: 655.1,
High: 655.28,
Low: 624.37,
Close: 624.68,
Volume: 110818000,
Cap: 10340900000,
},
{
Date: 'Jul 30, 2016',
Open: 657.01,
High: 658.22,
Low: 654.21,
Close: 655.05,
Volume: 38456100,
Cap: 10370100000,
},
{
Date: 'Jul 29, 2016',
Open: 655.11,
High: 657.8,
Low: 654.79,
Close: 656.99,
Volume: 60703500,
Cap: 10338900000,
},
{
Date: 'Jul 28, 2016',
Open: 654.49,
High: 657.6,
Low: 654.49,
Close: 655.03,
Volume: 86428400,
Cap: 10328100000,
},
{
Date: 'Jul 27, 2016',
Open: 651.63,
High: 657.46,
Low: 648.45,
Close: 654.35,
Volume: 147461000,
Cap: 10281900000,
},
{
Date: 'Jul 26, 2016',
Open: 654.23,
High: 656.23,
Low: 645.88,
Close: 651.78,
Volume: 225135000,
Cap: 10321900000,
},
{
Date: 'Jul 25, 2016',
Open: 661.26,
High: 661.83,
Low: 653.39,
Close: 654.1,
Volume: 78176500,
Cap: 10431900000,
},
{
Date: 'Jul 24, 2016',
Open: 655.41,
High: 663.11,
Low: 652.79,
Close: 661.28,
Volume: 118184000,
Cap: 10338600000,
},
{
Date: 'Jul 23, 2016',
Open: 650.73,
High: 656.37,
Low: 648.52,
Close: 655.56,
Volume: 69532200,
Cap: 10263700000,
},
{
Date: 'Jul 22, 2016',
Open: 664.92,
High: 666.58,
Low: 646.72,
Close: 650.62,
Volume: 134169000,
Cap: 10486600000,
},
{
Date: 'Jul 21, 2016',
Open: 665.23,
High: 666.22,
Low: 660.41,
Close: 665.01,
Volume: 60491800,
Cap: 10490300000,
},
{
Date: 'Jul 20, 2016',
Open: 672.81,
High: 672.93,
Low: 663.36,
Close: 665.68,
Volume: 94636400,
Cap: 10608600000,
},
{
Date: 'Jul 19, 2016',
Open: 672.74,
High: 673.28,
Low: 667.63,
Close: 672.86,
Volume: 61203300,
Cap: 10606500000,
},
{
Date: 'Jul 18, 2016',
Open: 679.81,
High: 681.55,
Low: 668.63,
Close: 673.11,
Volume: 69465000,
Cap: 10716800000,
},
{
Date: 'Jul 17, 2016',
Open: 661.99,
High: 682.37,
Low: 661.99,
Close: 679.46,
Volume: 74407900,
Cap: 10434700000,
},
{
Date: 'Jul 16, 2016',
Open: 663.78,
High: 666.46,
Low: 659.33,
Close: 660.77,
Volume: 50330200,
Cap: 10461700000,
},
{
Date: 'Jul 15, 2016',
Open: 659.17,
High: 667.08,
Low: 659.04,
Close: 663.25,
Volume: 81673100,
Cap: 10387900000,
},
{
Date: 'Jul 14, 2016',
Open: 652.92,
High: 662.9,
Low: 652.92,
Close: 658.08,
Volume: 98511400,
Cap: 10288400000,
},
{
Date: 'Jul 13, 2016',
Open: 664.8,
High: 668.7,
Low: 654.47,
Close: 654.47,
Volume: 131449000,
Cap: 10474500000,
},
{
Date: 'Jul 12, 2016',
Open: 648.28,
High: 675.26,
Low: 646.78,
Close: 664.55,
Volume: 138173000,
Cap: 10213100000,
},
{
Date: 'Jul 11, 2016',
Open: 648.48,
High: 659.63,
Low: 644.98,
Close: 647.66,
Volume: 107910000,
Cap: 10215200000,
},
{
Date: 'Jul 10, 2016',
Open: 650.6,
High: 652.29,
Low: 641.26,
Close: 649.36,
Volume: 102532000,
Cap: 10247300000,
},
{
Date: 'Jul 09, 2016',
Open: 666.38,
High: 666.38,
Low: 633.4,
Close: 650.96,
Volume: 180536000,
Cap: 10493800000,
},
{
Date: 'Jul 08, 2016',
Open: 640.69,
High: 666.71,
Low: 636.47,
Close: 666.52,
Volume: 141970000,
Cap: 10086900000,
},
{
Date: 'Jul 07, 2016',
Open: 678.09,
High: 682.43,
Low: 611.83,
Close: 640.56,
Volume: 258091000,
Cap: 10673400000,
},
{
Date: 'Jul 06, 2016',
Open: 670.42,
High: 681.9,
Low: 670.42,
Close: 677.33,
Volume: 134961000,
Cap: 10550300000,
},
{
Date: 'Jul 05, 2016',
Open: 683.21,
High: 683.49,
Low: 665.07,
Close: 670.63,
Volume: 130476000,
Cap: 10749100000,
},
{
Date: 'Jul 04, 2016',
Open: 658.8,
High: 683.66,
Low: 650.51,
Close: 683.66,
Volume: 92008400,
Cap: 10362700000,
},
{
Date: 'Jul 03, 2016',
Open: 704.97,
High: 704.97,
Low: 649.01,
Close: 658.66,
Volume: 129512000,
Cap: 11086100000,
},
{
Date: 'Jul 02, 2016',
Open: 676.73,
High: 703.7,
Low: 676.4,
Close: 703.7,
Volume: 112354000,
Cap: 10639600000,
},
{
Date: 'Jul 01, 2016',
Open: 672.51,
High: 686.15,
Low: 669.59,
Close: 676.3,
Volume: 134431000,
Cap: 10570600000,
},
{
Date: 'Jun 30, 2016',
Open: 640.59,
High: 675.4,
Low: 636.61,
Close: 673.34,
Volume: 138980000,
Cap: 10066400000,
},
{
Date: 'Jun 29, 2016',
Open: 644.12,
High: 644.68,
Low: 628.28,
Close: 639.89,
Volume: 142456000,
Cap: 10119600000,
},
{
Date: 'Jun 28, 2016',
Open: 658.1,
High: 659.25,
Low: 637.77,
Close: 647,
Volume: 138385000,
Cap: 10336800000,
},
{
Date: 'Jun 27, 2016',
Open: 629.35,
High: 655.27,
Low: 620.52,
Close: 655.27,
Volume: 122134000,
Cap: 9882840000,
},
{
Date: 'Jun 26, 2016',
Open: 665.93,
High: 665.98,
Low: 616.93,
Close: 629.37,
Volume: 109225000,
Cap: 10454900000,
},
{
Date: 'Jun 25, 2016',
Open: 665.28,
High: 691.73,
Low: 646.56,
Close: 665.12,
Volume: 126656000,
Cap: 10442000000,
},
{
Date: 'Jun 24, 2016',
Open: 625.58,
High: 681.73,
Low: 625.27,
Close: 665.3,
Volume: 224317000,
Cap: 9816730000,
},
{
Date: 'Jun 23, 2016',
Open: 597.44,
High: 629.33,
Low: 558.14,
Close: 623.98,
Volume: 253462000,
Cap: 9373190000,
},
{
Date: 'Jun 22, 2016',
Open: 665.91,
High: 678.67,
Low: 587.48,
Close: 596.12,
Volume: 266393000,
Cap: 10445300000,
},
{
Date: 'Jun 21, 2016',
Open: 735.88,
High: 735.88,
Low: 639.07,
Close: 666.65,
Volume: 309944000,
Cap: 11540000000,
},
{
Date: 'Jun 20, 2016',
Open: 763.93,
High: 764.08,
Low: 732.73,
Close: 737.23,
Volume: 174511000,
Cap: 11976700000,
},
{
Date: 'Jun 19, 2016',
Open: 756.69,
High: 766.62,
Low: 745.63,
Close: 763.78,
Volume: 136185000,
Cap: 11859800000,
},
{
Date: 'Jun 18, 2016',
Open: 748.76,
High: 777.99,
Low: 733.93,
Close: 756.23,
Volume: 252718000,
Cap: 11732600000,
},
{
Date: 'Jun 17, 2016',
Open: 768.49,
High: 775.36,
Low: 716.56,
Close: 748.91,
Volume: 363321000,
Cap: 12038900000,
},
{
Date: 'Jun 16, 2016',
Open: 696.52,
High: 773.72,
Low: 696.52,
Close: 766.31,
Volume: 271634000,
Cap: 10908900000,
},
{
Date: 'Jun 15, 2016',
Open: 685.68,
High: 696.3,
Low: 672.56,
Close: 694.47,
Volume: 99223800,
Cap: 10736600000,
},
{
Date: 'Jun 14, 2016',
Open: 704.5,
High: 704.5,
Low: 662.8,
Close: 685.56,
Volume: 186694000,
Cap: 11028900000,
},
{
Date: 'Jun 13, 2016',
Open: 671.65,
High: 716,
Low: 664.49,
Close: 704.38,
Volume: 243295000,
Cap: 10511900000,
},
{
Date: 'Jun 12, 2016',
Open: 609.68,
High: 684.84,
Low: 607.04,
Close: 672.78,
Volume: 277085000,
Cap: 9539850000,
},
{
Date: 'Jun 11, 2016',
Open: 578.67,
High: 607.12,
Low: 578.67,
Close: 606.73,
Volume: 82357000,
Cap: 9052360000,
},
{
Date: 'Jun 10, 2016',
Open: 575.84,
High: 579.13,
Low: 573.33,
Close: 577.47,
Volume: 66991900,
Cap: 9005920000,
},
{
Date: 'Jun 09, 2016',
Open: 582.2,
High: 582.2,
Low: 570.95,
Close: 574.63,
Volume: 71301000,
Cap: 9103080000,
},
{
Date: 'Jun 08, 2016',
Open: 577.17,
High: 582.84,
Low: 573.13,
Close: 581.64,
Volume: 80265800,
Cap: 9022250000,
},
{
Date: 'Jun 07, 2016',
Open: 585.45,
High: 590.26,
Low: 567.51,
Close: 576.6,
Volume: 107770000,
Cap: 9149580000,
},
{
Date: 'Jun 06, 2016',
Open: 574.6,
High: 586.47,
Low: 574.6,
Close: 585.54,
Volume: 72138900,
Cap: 8977700000,
},
{
Date: 'Jun 05, 2016',
Open: 573.31,
High: 582.81,
Low: 569.18,
Close: 574.98,
Volume: 68874100,
Cap: 8955060000,
},
{
Date: 'Jun 04, 2016',
Open: 569.71,
High: 590.13,
Low: 564.24,
Close: 572.73,
Volume: 94925300,
Cap: 8897080000,
},
{
Date: 'Jun 03, 2016',
Open: 537.68,
High: 574.64,
Low: 536.92,
Close: 569.19,
Volume: 122020000,
Cap: 8395070000,
},
{
Date: 'Jun 02, 2016',
Open: 536.51,
High: 540.35,
Low: 533.08,
Close: 537.97,
Volume: 60378200,
Cap: 8375000000,
},
{
Date: 'Jun 01, 2016',
Open: 531.11,
High: 543.08,
Low: 525.64,
Close: 536.92,
Volume: 86061800,
Cap: 8288680000,
},
{
Date: 'May 31, 2016',
Open: 534.19,
High: 546.62,
Low: 520.66,
Close: 531.39,
Volume: 138450000,
Cap: 8335100000,
},
{
Date: 'May 30, 2016',
Open: 528.47,
High: 544.35,
Low: 522.96,
Close: 533.86,
Volume: 87958700,
Cap: 8243960000,
},
{
Date: 'May 29, 2016',
Open: 527.48,
High: 553.96,
Low: 512.18,
Close: 526.23,
Volume: 148737000,
Cap: 8226500000,
},
{
Date: 'May 28, 2016',
Open: 473.03,
High: 533.47,
Low: 472.7,
Close: 530.04,
Volume: 181199000,
Cap: 7375780000,
},
{
Date: 'May 27, 2016',
Open: 453.52,
High: 478.15,
Low: 453.52,
Close: 473.46,
Volume: 164781000,
Cap: 7070010000,
},
{
Date: 'May 26, 2016',
Open: 449.67,
High: 453.64,
Low: 447.9,
Close: 453.38,
Volume: 65203800,
Cap: 7008500000,
},
{
Date: 'May 25, 2016',
Open: 446.06,
High: 450.3,
Low: 446.06,
Close: 449.6,
Volume: 65231000,
Cap: 6950690000,
},
{
Date: 'May 24, 2016',
Open: 444.29,
High: 447.1,
Low: 443.93,
Close: 445.98,
Volume: 65783100,
Cap: 6921460000,
},
{
Date: 'May 23, 2016',
Open: 439.35,
High: 444.35,
Low: 438.82,
Close: 444.15,
Volume: 50582500,
Cap: 6842470000,
},
{
Date: 'May 22, 2016',
Open: 443.22,
High: 443.43,
Low: 439.04,
Close: 439.32,
Volume: 39657600,
Cap: 6900700000,
},
{
Date: 'May 21, 2016',
Open: 442.97,
High: 443.78,
Low: 441.71,
Close: 443.19,
Volume: 42762300,
Cap: 6895230000,
},
{
Date: 'May 20, 2016',
Open: 437.79,
High: 444.05,
Low: 437.39,
Close: 442.68,
Volume: 81987900,
Cap: 6813080000,
},
{
Date: 'May 19, 2016',
Open: 454.52,
High: 454.63,
Low: 438.71,
Close: 438.71,
Volume: 96027400,
Cap: 7072090000,
},
{
Date: 'May 18, 2016',
Open: 453.69,
High: 456,
Low: 453.3,
Close: 454.62,
Volume: 86850100,
Cap: 7057390000,
},
{
Date: 'May 17, 2016',
Open: 454.01,
High: 455.07,
Low: 453.61,
Close: 453.78,
Volume: 64100300,
Cap: 7060730000,
},
{
Date: 'May 16, 2016',
Open: 457.59,
High: 458.2,
Low: 452.94,
Close: 454.16,
Volume: 59171500,
Cap: 7114740000,
},
{
Date: 'May 15, 2016',
Open: 455.76,
High: 458.69,
Low: 455.46,
Close: 457.57,
Volume: 28514000,
Cap: 7084760000,
},
{
Date: 'May 14, 2016',
Open: 455.82,
High: 456.84,
Low: 454.79,
Close: 455.67,
Volume: 37209000,
Cap: 7084100000,
},
{
Date: 'May 13, 2016',
Open: 454.85,
High: 457.06,
Low: 453.45,
Close: 455.67,
Volume: 60845000,
Cap: 7067270000,
},
{
Date: 'May 12, 2016',
Open: 452.45,
High: 454.95,
Low: 449.25,
Close: 454.77,
Volume: 59849300,
Cap: 7028330000,
},
{
Date: 'May 11, 2016',
Open: 450.86,
High: 454.58,
Low: 450.86,
Close: 452.73,
Volume: 50605200,
Cap: 7002230000,
},
{
Date: 'May 10, 2016',
Open: 460.52,
High: 461.93,
Low: 448.95,
Close: 450.89,
Volume: 58956100,
Cap: 7150370000,
},
{
Date: 'May 09, 2016',
Open: 458.21,
High: 462.48,
Low: 456.53,
Close: 460.48,
Volume: 55493100,
Cap: 7112510000,
},
{
Date: 'May 08, 2016',
Open: 458.43,
High: 459.42,
Low: 455.98,
Close: 458.55,
Volume: 40315000,
Cap: 7114060000,
},
{
Date: 'May 07, 2016',
Open: 459.64,
High: 460.68,
Low: 457.32,
Close: 458.54,
Volume: 38364500,
Cap: 7131120000,
},
{
Date: 'May 06, 2016',
Open: 447.94,
High: 461.38,
Low: 447.07,
Close: 459.6,
Volume: 72796800,
Cap: 6947800000,
},
{
Date: 'May 05, 2016',
Open: 446.71,
High: 448.51,
Low: 445.88,
Close: 447.98,
Volume: 50440800,
Cap: 6926990000,
},
{
Date: 'May 04, 2016',
Open: 450.18,
High: 450.38,
Low: 445.63,
Close: 446.72,
Volume: 50407300,
Cap: 6978950000,
},
{
Date: 'May 03, 2016',
Open: 444.73,
High: 451.1,
Low: 442.62,
Close: 450.3,
Volume: 59366400,
Cap: 6892690000,
},
{
Date: 'May 02, 2016',
Open: 451.93,
High: 452.44,
Low: 441.78,
Close: 444.67,
Volume: 92127000,
Cap: 7002610000,
},
{
Date: 'May 01, 2016',
Open: 448.48,
High: 452.48,
Low: 447.93,
Close: 451.88,
Volume: 40660100,
Cap: 6947430000,
},
{
Date: 'Apr 30, 2016',
Open: 455.18,
High: 455.59,
Low: 447.7,
Close: 448.32,
Volume: 69322600,
Cap: 7049460000,
},
{
Date: 'Apr 29, 2016',
Open: 449.41,
High: 455.38,
Low: 446.02,
Close: 455.1,
Volume: 49258500,
Cap: 6958330000,
},
{
Date: 'Apr 28, 2016',
Open: 445.04,
High: 449.55,
Low: 436.65,
Close: 449.01,
Volume: 74064700,
Cap: 6889170000,
},
{
Date: 'Apr 27, 2016',
Open: 466.26,
High: 467.08,
Low: 444.13,
Close: 444.69,
Volume: 93564900,
Cap: 7216190000,
},
{
Date: 'Apr 26, 2016',
Open: 461.65,
High: 467.96,
Low: 461.62,
Close: 466.09,
Volume: 78971900,
Cap: 7143060000,
},
{
Date: 'Apr 25, 2016',
Open: 459.12,
High: 466.62,
Low: 453.59,
Close: 461.43,
Volume: 87091800,
Cap: 7102490000,
},
{
Date: 'Apr 24, 2016',
Open: 450.56,
High: 460.15,
Low: 448.93,
Close: 458.56,
Volume: 68198400,
Cap: 6968570000,
},
{
Date: 'Apr 23, 2016',
Open: 445.86,
High: 450.28,
Low: 444.33,
Close: 450.28,
Volume: 50485400,
Cap: 6894280000,
},
{
Date: 'Apr 22, 2016',
Open: 449.69,
High: 449.81,
Low: 444.15,
Close: 445.74,
Volume: 58804400,
Cap: 6951860000,
},
{
Date: 'Apr 21, 2016',
Open: 441.42,
High: 450.55,
Low: 440.95,
Close: 449.43,
Volume: 68204700,
Cap: 6822320000,
},
{
Date: 'Apr 20, 2016',
Open: 435.32,
High: 443.05,
Low: 434.41,
Close: 441.39,
Volume: 72890100,
Cap: 6726370000,
},
{
Date: 'Apr 19, 2016',
Open: 428.7,
High: 436.02,
Low: 428.1,
Close: 435.51,
Volume: 52810500,
Cap: 6622450000,
},
{
Date: 'Apr 18, 2016',
Open: 427.61,
High: 429.27,
Low: 427.09,
Close: 428.59,
Volume: 55670900,
Cap: 6604150000,
},
{
Date: 'Apr 17, 2016',
Open: 430.64,
High: 431.37,
Low: 426.08,
Close: 427.4,
Volume: 52125900,
Cap: 6649170000,
},
{
Date: 'Apr 16, 2016',
Open: 429.57,
High: 432.63,
Low: 428.98,
Close: 430.57,
Volume: 39392800,
Cap: 6631310000,
},
{
Date: 'Apr 15, 2016',
Open: 424.43,
High: 429.93,
Low: 424.43,
Close: 429.71,
Volume: 54801500,
Cap: 6550350000,
},
{
Date: 'Apr 14, 2016',
Open: 423.94,
High: 425.37,
Low: 423.01,
Close: 424.28,
Volume: 45281000,
Cap: 6541030000,
},
{
Date: 'Apr 13, 2016',
Open: 425.63,
High: 426.66,
Low: 422.92,
Close: 423.73,
Volume: 69060400,
Cap: 6565470000,
},
{
Date: 'Apr 12, 2016',
Open: 422.84,
High: 427.28,
Low: 422.84,
Close: 425.19,
Volume: 70728800,
Cap: 6520870000,
},
{
Date: 'Apr 11, 2016',
Open: 421.87,
High: 422.74,
Low: 420.53,
Close: 422.48,
Volume: 50747500,
Cap: 6504290000,
},
{
Date: 'Apr 10, 2016',
Open: 419.59,
High: 422.44,
Low: 419.26,
Close: 421.56,
Volume: 73478600,
Cap: 6467330000,
},
{
Date: 'Apr 09, 2016',
Open: 420.81,
High: 420.89,
Low: 416.51,
Close: 419.41,
Volume: 49792700,
Cap: 6484410000,
},
{
Date: 'Apr 08, 2016',
Open: 422.91,
High: 425.36,
Low: 419.63,
Close: 420.35,
Volume: 63454700,
Cap: 6515190000,
},
{
Date: 'Apr 07, 2016',
Open: 423.62,
High: 423.66,
Low: 420.52,
Close: 422.75,
Volume: 57858600,
Cap: 6524680000,
},
{
Date: 'Apr 06, 2016',
Open: 424.28,
High: 424.53,
Low: 422.73,
Close: 423.41,
Volume: 59091000,
Cap: 6533260000,
},
{
Date: 'Apr 05, 2016',
Open: 421.02,
High: 424.26,
Low: 420.61,
Close: 424.03,
Volume: 60718000,
Cap: 6481350000,
},
{
Date: 'Apr 04, 2016',
Open: 421.3,
High: 422.34,
Low: 419.6,
Close: 421.44,
Volume: 50634300,
Cap: 6483910000,
},
{
Date: 'Apr 03, 2016',
Open: 421.17,
High: 421.58,
Low: 419.7,
Close: 420.9,
Volume: 38053700,
Cap: 6480470000,
},
{
Date: 'Apr 02, 2016',
Open: 418.42,
High: 422.08,
Low: 418.42,
Close: 420.87,
Volume: 45681200,
Cap: 6436700000,
},
{
Date: 'Apr 01, 2016',
Open: 416.76,
High: 418.17,
Low: 415.83,
Close: 417.96,
Volume: 51235700,
Cap: 6409540000,
},
{
Date: 'Mar 31, 2016',
Open: 415.26,
High: 418.37,
Low: 415.26,
Close: 416.73,
Volume: 60215200,
Cap: 6385140000,
},
{
Date: 'Mar 30, 2016',
Open: 416.83,
High: 416.83,
Low: 412.5,
Close: 414.82,
Volume: 66034100,
Cap: 6407840000,
},
{
Date: 'Mar 29, 2016',
Open: 424.3,
High: 426.2,
Low: 412.68,
Close: 416.52,
Volume: 75411500,
Cap: 6521010000,
},
{
Date: 'Mar 28, 2016',
Open: 426.55,
High: 426.86,
Low: 423.29,
Close: 424.23,
Volume: 68522800,
Cap: 6553700000,
},
{
Date: 'Mar 27, 2016',
Open: 418.14,
High: 428.8,
Low: 417.71,
Close: 426.76,
Volume: 71229400,
Cap: 6423040000,
},
{
Date: 'Mar 26, 2016',
Open: 417.37,
High: 418.99,
Low: 416.26,
Close: 417.94,
Volume: 44650400,
Cap: 6409500000,
},
{
Date: 'Mar 25, 2016',
Open: 416.51,
High: 418.08,
Low: 415.56,
Close: 417.18,
Volume: 52560000,
Cap: 6394850000,
},
{
Date: 'Mar 24, 2016',
Open: 418.42,
High: 418.68,
Low: 415.49,
Close: 416.39,
Volume: 68346700,
Cap: 6422730000,
},
{
Date: 'Mar 23, 2016',
Open: 418.16,
High: 419.27,
Low: 417.36,
Close: 418.04,
Volume: 61444200,
Cap: 6417130000,
},
{
Date: 'Mar 22, 2016',
Open: 413.13,
High: 418.38,
Low: 412.53,
Close: 418.09,
Volume: 66813300,
Cap: 6338430000,
},
{
Date: 'Mar 21, 2016',
Open: 413.42,
High: 413.42,
Low: 410.38,
Close: 413.31,
Volume: 61655400,
Cap: 6341380000,
},
{
Date: 'Mar 20, 2016',
Open: 410.4,
High: 414.63,
Low: 410.4,
Close: 413.75,
Volume: 45947900,
Cap: 6293610000,
},
{
Date: 'Mar 19, 2016',
Open: 409.26,
High: 410.98,
Low: 407.23,
Close: 410.44,
Volume: 58423000,
Cap: 6274790000,
},
{
Date: 'Mar 18, 2016',
Open: 420.55,
High: 420.55,
Low: 406.14,
Close: 409.55,
Volume: 104940000,
Cap: 6446330000,
},
{
Date: 'Mar 17, 2016',
Open: 417.89,
High: 421,
Low: 417.89,
Close: 420.62,
Volume: 83528600,
Cap: 6404130000,
},
{
Date: 'Mar 16, 2016',
Open: 416.89,
High: 417.69,
Low: 415.91,
Close: 417.01,
Volume: 65185800,
Cap: 6387190000,
},
{
Date: 'Mar 15, 2016',
Open: 416.39,
High: 418.13,
Low: 414.99,
Close: 416.83,
Volume: 66781700,
Cap: 6377870000,
},
{
Date: 'Mar 14, 2016',
Open: 414.2,
High: 416.68,
Low: 414.2,
Close: 416.44,
Volume: 95259400,
Cap: 6342780000,
},
{
Date: 'Mar 13, 2016',
Open: 411.65,
High: 416.6,
Low: 411.64,
Close: 414.06,
Volume: 74322800,
Cap: 6302330000,
},
{
Date: 'Mar 12, 2016',
Open: 421.61,
High: 421.8,
Low: 410.09,
Close: 411.62,
Volume: 92712900,
Cap: 6453260000,
},
{
Date: 'Mar 11, 2016',
Open: 417.24,
High: 423.93,
Low: 417.01,
Close: 421.69,
Volume: 73969700,
Cap: 6384740000,
},
{
Date: 'Mar 10, 2016',
Open: 414.74,
High: 417.51,
Low: 413.25,
Close: 417.13,
Volume: 81022900,
Cap: 6344960000,
},
{
Date: 'Mar 09, 2016',
Open: 413.89,
High: 416.03,
Low: 411.61,
Close: 414.86,
Volume: 70012300,
Cap: 6330230000,
},
{
Date: 'Mar 08, 2016',
Open: 414.46,
High: 416.24,
Low: 411.09,
Close: 413.97,
Volume: 70311700,
Cap: 6337370000,
},
{
Date: 'Mar 07, 2016',
Open: 407.76,
High: 415.92,
Low: 406.31,
Close: 414.32,
Volume: 85762400,
Cap: 6233430000,
},
{
Date: 'Mar 06, 2016',
Open: 400.52,
High: 411.91,
Low: 395.78,
Close: 407.71,
Volume: 91212500,
Cap: 6121400000,
},
{
Date: 'Mar 05, 2016',
Open: 410.78,
High: 411.26,
Low: 394.04,
Close: 400.57,
Volume: 135385000,
Cap: 6276610000,
},
{
Date: 'Mar 04, 2016',
Open: 421.84,
High: 425.18,
Low: 410.94,
Close: 410.94,
Volume: 90856100,
Cap: 6443890000,
},
{
Date: 'Mar 03, 2016',
Open: 423.91,
High: 425.37,
Low: 419.41,
Close: 421.65,
Volume: 100484000,
Cap: 6474150000,
},
{
Date: 'Mar 02, 2016',
Open: 435.13,
High: 435.92,
Low: 423.99,
Close: 423.99,
Volume: 74955300,
Cap: 6643810000,
},
{
Date: 'Mar 01, 2016',
Open: 437.92,
High: 439.65,
Low: 432.32,
Close: 435.12,
Volume: 74895800,
Cap: 6684800000,
},
{
Date: 'Feb 29, 2016',
Open: 433.44,
High: 441.51,
Low: 431.69,
Close: 437.7,
Volume: 60694700,
Cap: 6614980000,
},
{
Date: 'Feb 28, 2016',
Open: 432.57,
High: 435.68,
Low: 423.82,
Close: 433.5,
Volume: 53033400,
Cap: 6600310000,
},
{
Date: 'Feb 27, 2016',
Open: 432.84,
High: 434.23,
Low: 428.1,
Close: 432.52,
Volume: 41893600,
Cap: 6602810000,
},
{
Date: 'Feb 26, 2016',
Open: 424.63,
High: 432.15,
Low: 421.62,
Close: 432.15,
Volume: 61486000,
Cap: 6476080000,
},
{
Date: 'Feb 25, 2016',
Open: 425.04,
High: 427.72,
Low: 420.42,
Close: 424.54,
Volume: 70798000,
Cap: 6480650000,
},
{
Date: 'Feb 24, 2016',
Open: 420.96,
High: 425.55,
Low: 413.91,
Close: 424.95,
Volume: 67743700,
Cap: 6417190000,
},
{
Date: 'Feb 23, 2016',
Open: 438.25,
High: 439.86,
Low: 417.82,
Close: 420.74,
Volume: 85244900,
Cap: 6679400000,
},
{
Date: 'Feb 22, 2016',
Open: 438.99,
High: 439.05,
Low: 432.92,
Close: 437.75,
Volume: 85385200,
Cap: 6689200000,
},
{
Date: 'Feb 21, 2016',
Open: 437.77,
High: 448.05,
Low: 429.08,
Close: 438.8,
Volume: 89820700,
Cap: 6669260000,
},
{
Date: 'Feb 20, 2016',
Open: 421.6,
High: 441.98,
Low: 421.6,
Close: 437.16,
Volume: 93992100,
Cap: 6421310000,
},
{
Date: 'Feb 19, 2016',
Open: 422.73,
High: 423.1,
Low: 417.6,
Close: 420.79,
Volume: 55711300,
Cap: 6436980000,
},
{
Date: 'Feb 18, 2016',
Open: 416.57,
High: 426,
Low: 415.64,
Close: 422.37,
Volume: 76752600,
Cap: 6341430000,
},
{
Date: 'Feb 17, 2016',
Open: 407.66,
High: 421.17,
Low: 406.78,
Close: 416.32,
Volume: 83193600,
Cap: 6204150000,
},
{
Date: 'Feb 16, 2016',
Open: 401.43,
High: 408.94,
Low: 401.43,
Close: 407.49,
Volume: 73093100,
Cap: 6108040000,
},
{
Date: 'Feb 15, 2016',
Open: 407.57,
High: 410.38,
Low: 397.75,
Close: 400.19,
Volume: 74070500,
Cap: 6199850000,
},
{
Date: 'Feb 14, 2016',
Open: 392.93,
High: 407.23,
Low: 392.93,
Close: 407.23,
Volume: 74469800,
Cap: 5975580000,
},
{
Date: 'Feb 13, 2016',
Open: 384.64,
High: 391.86,
Low: 384.64,
Close: 391.86,
Volume: 61911700,
Cap: 5847990000,
},
{
Date: 'Feb 12, 2016',
Open: 379.69,
High: 384.95,
Low: 379.6,
Close: 384.26,
Volume: 67042800,
Cap: 5771040000,
},
{
Date: 'Feb 11, 2016',
Open: 382.11,
High: 383.13,
Low: 376.4,
Close: 379.65,
Volume: 74375600,
Cap: 5806110000,
},
{
Date: 'Feb 10, 2016',
Open: 376.15,
High: 385.48,
Low: 375.78,
Close: 381.65,
Volume: 85130900,
Cap: 5713880000,
},
{
Date: 'Feb 09, 2016',
Open: 373.42,
High: 377.25,
Low: 372.9,
Close: 376.03,
Volume: 55318500,
Cap: 5670880000,
},
{
Date: 'Feb 08, 2016',
Open: 376.76,
High: 379.88,
Low: 373.33,
Close: 373.45,
Volume: 47671100,
Cap: 5720100000,
},
{
Date: 'Feb 07, 2016',
Open: 376.51,
High: 380.87,
Low: 374.9,
Close: 376.62,
Volume: 37076300,
Cap: 5714760000,
},
{
Date: 'Feb 06, 2016',
Open: 386.59,
High: 386.63,
Low: 372.39,
Close: 376.52,
Volume: 49249300,
Cap: 5865740000,
},
{
Date: 'Feb 05, 2016',
Open: 388.9,
High: 391.09,
Low: 385.57,
Close: 386.55,
Volume: 43825000,
Cap: 5898960000,
},
{
Date: 'Feb 04, 2016',
Open: 370.17,
High: 391.61,
Low: 369.99,
Close: 389.59,
Volume: 69285500,
Cap: 5613380000,
},
{
Date: 'Feb 03, 2016',
Open: 374.65,
High: 374.95,
Low: 368.05,
Close: 369.95,
Volume: 45933400,
Cap: 5679530000,
},
{
Date: 'Feb 02, 2016',
Open: 372.92,
High: 375.88,
Low: 372.92,
Close: 374.45,
Volume: 40378700,
Cap: 5651690000,
},
{
Date: 'Feb 01, 2016',
Open: 369.35,
High: 378.07,
Low: 367.96,
Close: 373.06,
Volume: 51656700,
Cap: 5596090000,
},
{
Date: 'Jan 31, 2016',
Open: 378.29,
High: 380.35,
Low: 367.83,
Close: 368.77,
Volume: 37894300,
Cap: 5729870000,
},
{
Date: 'Jan 30, 2016',
Open: 378.87,
High: 380.92,
Low: 376.49,
Close: 378.25,
Volume: 30284400,
Cap: 5736760000,
},
{
Date: 'Jan 29, 2016',
Open: 380.11,
High: 384.38,
Low: 365.45,
Close: 379.47,
Volume: 86125300,
Cap: 5753970000,
},
{
Date: 'Jan 28, 2016',
Open: 395.15,
High: 395.5,
Low: 379.74,
Close: 380.29,
Volume: 59247900,
Cap: 5980180000,
},
{
Date: 'Jan 27, 2016',
Open: 392.44,
High: 396.84,
Low: 391.78,
Close: 394.97,
Volume: 47424400,
Cap: 5937780000,
},
{
Date: 'Jan 26, 2016',
Open: 392,
High: 397.77,
Low: 390.57,
Close: 392.15,
Volume: 58147000,
Cap: 5929520000,
},
{
Date: 'Jan 25, 2016',
Open: 402.32,
High: 402.32,
Low: 388.55,
Close: 391.73,
Volume: 59062400,
Cap: 6083900000,
},
{
Date: 'Jan 24, 2016',
Open: 388.1,
High: 405.49,
Low: 387.51,
Close: 402.97,
Volume: 54824800,
Cap: 5867300000,
},
{
Date: 'Jan 23, 2016',
Open: 382.43,
High: 394.54,
Low: 381.98,
Close: 387.49,
Volume: 56247400,
Cap: 5779890000,
},
{
Date: 'Jan 22, 2016',
Open: 409.75,
High: 410.41,
Low: 375.28,
Close: 382.49,
Volume: 91546600,
Cap: 6190940000,
},
{
Date: 'Jan 21, 2016',
Open: 419.63,
High: 422.88,
Low: 406.3,
Close: 410.26,
Volume: 68338000,
Cap: 6338800000,
},
{
Date: 'Jan 20, 2016',
Open: 379.74,
High: 425.27,
Low: 376.6,
Close: 420.23,
Volume: 121720000,
Cap: 5734760000,
},
{
Date: 'Jan 19, 2016',
Open: 387.03,
High: 387.73,
Low: 378.97,
Close: 380.15,
Volume: 46819800,
Cap: 5843510000,
},
{
Date: 'Jan 18, 2016',
Open: 381.73,
High: 388.1,
Low: 376.67,
Close: 387.17,
Volume: 54403900,
Cap: 5761940000,
},
{
Date: 'Jan 17, 2016',
Open: 387.15,
High: 390.96,
Low: 380.09,
Close: 382.3,
Volume: 45319600,
Cap: 5842270000,
},
{
Date: 'Jan 16, 2016',
Open: 365.07,
High: 390.56,
Low: 354.91,
Close: 387.54,
Volume: 120352000,
Cap: 5507790000,
},
{
Date: 'Jan 15, 2016',
Open: 430.25,
High: 430.25,
Low: 364.33,
Close: 364.33,
Volume: 153351000,
Cap: 6489870000,
},
{
Date: 'Jan 14, 2016',
Open: 432.29,
High: 433.32,
Low: 427.85,
Close: 430.31,
Volume: 43945500,
Cap: 6519110000,
},
{
Date: 'Jan 13, 2016',
Open: 434.67,
High: 435.19,
Low: 424.44,
Close: 432.37,
Volume: 173888000,
Cap: 6553350000,
},
{
Date: 'Jan 12, 2016',
Open: 448.18,
High: 448.18,
Low: 435.69,
Close: 435.69,
Volume: 115607000,
Cap: 6755220000,
},
{
Date: 'Jan 11, 2016',
Open: 448.7,
High: 450.66,
Low: 443.86,
Close: 448.43,
Volume: 40450000,
Cap: 6761090000,
},
{
Date: 'Jan 10, 2016',
Open: 448.24,
High: 448.31,
Low: 440.35,
Close: 447.99,
Volume: 35995900,
Cap: 6752210000,
},
{
Date: 'Jan 09, 2016',
Open: 453.38,
High: 454.64,
Low: 446.89,
Close: 447.61,
Volume: 32278000,
Cap: 6828000000,
},
{
Date: 'Jan 08, 2016',
Open: 457.54,
High: 462.93,
Low: 447.94,
Close: 453.23,
Volume: 56993000,
Cap: 6888600000,
},
{
Date: 'Jan 07, 2016',
Open: 430.01,
High: 458.77,
Low: 429.08,
Close: 458.05,
Volume: 87562200,
Cap: 6472580000,
},
{
Date: 'Jan 06, 2016',
Open: 431.86,
High: 431.86,
Low: 426.34,
Close: 429.11,
Volume: 34042500,
Cap: 6498830000,
},
{
Date: 'Jan 05, 2016',
Open: 433.07,
High: 434.18,
Low: 429.68,
Close: 431.96,
Volume: 34522600,
Cap: 6515380000,
},
{
Date: 'Jan 04, 2016',
Open: 430.06,
High: 434.52,
Low: 429.08,
Close: 433.09,
Volume: 38477500,
Cap: 6468180000,
},
{
Date: 'Jan 03, 2016',
Open: 433.58,
High: 433.74,
Low: 424.71,
Close: 430.01,
Volume: 39633800,
Cap: 6519500000,
},
{
Date: 'Jan 02, 2016',
Open: 434.62,
High: 436.06,
Low: 431.87,
Close: 433.44,
Volume: 30096600,
Cap: 6533630000,
},
{
Date: 'Jan 01, 2016',
Open: 430.72,
High: 436.25,
Low: 427.51,
Close: 434.33,
Volume: 36278900,
Cap: 6473530000,
},
{
Date: 'Dec 31, 2015',
Open: 425.88,
High: 432.92,
Low: 418.74,
Close: 430.57,
Volume: 45996600,
Cap: 6399190000,
},
{
Date: 'Dec 30, 2015',
Open: 433.3,
High: 434.39,
Low: 422.08,
Close: 426.62,
Volume: 46889400,
Cap: 6508960000,
},
{
Date: 'Dec 29, 2015',
Open: 422.1,
High: 432.98,
Low: 420.63,
Close: 432.98,
Volume: 51596500,
Cap: 6339010000,
},
{
Date: 'Dec 28, 2015',
Open: 423.34,
High: 429.77,
Low: 418.48,
Close: 422.28,
Volume: 49638600,
Cap: 6356100000,
},
{
Date: 'Dec 27, 2015',
Open: 416.51,
High: 424.01,
Low: 408.88,
Close: 422.82,
Volume: 53591200,
Cap: 6251440000,
},
{
Date: 'Dec 26, 2015',
Open: 455.76,
High: 457.49,
Low: 405.76,
Close: 417.27,
Volume: 116166000,
Cap: 6838480000,
},
{
Date: 'Dec 25, 2015',
Open: 454.86,
High: 458.31,
Low: 452.07,
Close: 455.65,
Volume: 39078500,
Cap: 6823120000,
},
{
Date: 'Dec 24, 2015',
Open: 443.09,
High: 458.46,
Low: 443.08,
Close: 454.99,
Volume: 57157200,
Cap: 6645120000,
},
{
Date: 'Dec 23, 2015',
Open: 436.72,
High: 444.53,
Low: 436.62,
Close: 442.4,
Volume: 47161400,
Cap: 6547850000,
},
{
Date: 'Dec 22, 2015',
Open: 437.44,
High: 443.69,
Low: 435.52,
Close: 436.57,
Volume: 50840400,
Cap: 6556960000,
},
{
Date: 'Dec 21, 2015',
Open: 442.84,
High: 444.73,
Low: 427.31,
Close: 438.64,
Volume: 77639700,
Cap: 6636280000,
},
{
Date: 'Dec 20, 2015',
Open: 462.23,
High: 462.64,
Low: 434.34,
Close: 442.69,
Volume: 75409400,
Cap: 6925030000,
},
{
Date: 'Dec 19, 2015',
Open: 463.55,
High: 465.58,
Low: 456.76,
Close: 462.32,
Volume: 47892700,
Cap: 6942950000,
},
{
Date: 'Dec 18, 2015',
Open: 455.85,
High: 465.18,
Low: 454.94,
Close: 463.62,
Volume: 60220100,
Cap: 6825640000,
},
{
Date: 'Dec 17, 2015',
Open: 454.78,
High: 457.86,
Low: 448.86,
Close: 456.08,
Volume: 47978400,
Cap: 6807850000,
},
{
Date: 'Dec 16, 2015',
Open: 465.21,
High: 465.21,
Low: 443.85,
Close: 454.93,
Volume: 107944000,
Cap: 6962090000,
},
{
Date: 'Dec 15, 2015',
Open: 443.88,
High: 465.32,
Low: 443.88,
Close: 465.32,
Volume: 83121100,
Cap: 6640850000,
},
{
Date: 'Dec 14, 2015',
Open: 433.27,
High: 447.14,
Low: 430.46,
Close: 444.18,
Volume: 130496000,
Cap: 6480070000,
},
{
Date: 'Dec 13, 2015',
Open: 431.66,
High: 441.68,
Low: 426.27,
Close: 433.75,
Volume: 55050600,
Cap: 6454430000,
},
{
Date: 'Dec 12, 2015',
Open: 452.33,
High: 469.1,
Low: 410.74,
Close: 435,
Volume: 131969000,
Cap: 6761730000,
},
{
Date: 'Dec 11, 2015',
Open: 415.28,
High: 451.94,
Low: 415.28,
Close: 451.94,
Volume: 110944000,
Cap: 6206150000,
},
{
Date: 'Dec 10, 2015',
Open: 417.99,
High: 419.51,
Low: 411.55,
Close: 415.48,
Volume: 52138900,
Cap: 6244360000,
},
{
Date: 'Dec 09, 2015',
Open: 414.44,
High: 423.12,
Low: 406.29,
Close: 417.56,
Volume: 90917200,
Cap: 6189620000,
},
{
Date: 'Dec 08, 2015',
Open: 395.75,
High: 415.56,
Low: 389.95,
Close: 415.56,
Volume: 57801400,
Cap: 5908810000,
},
{
Date: 'Dec 07, 2015',
Open: 389.98,
High: 399.97,
Low: 385.41,
Close: 395.54,
Volume: 63455800,
Cap: 5821140000,
},
{
Date: 'Dec 06, 2015',
Open: 389.56,
High: 402.81,
Low: 387.09,
Close: 388.78,
Volume: 77762000,
Cap: 5813290000,
},
{
Date: 'Dec 05, 2015',
Open: 363.72,
High: 389.79,
Low: 363.23,
Close: 388.95,
Volume: 66282200,
Cap: 5426180000,
},
{
Date: 'Dec 04, 2015',
Open: 361.26,
High: 363.52,
Low: 355.76,
Close: 363.18,
Volume: 35784100,
Cap: 5388110000,
},
{
Date: 'Dec 03, 2015',
Open: 359.33,
High: 370.27,
Low: 357.41,
Close: 361.05,
Volume: 50714900,
Cap: 5358040000,
},
{
Date: 'Dec 02, 2015',
Open: 361.85,
High: 362.23,
Low: 349.46,
Close: 359.19,
Volume: 54160500,
Cap: 5394070000,
},
{
Date: 'Dec 01, 2015',
Open: 377.41,
High: 378.93,
Low: 356.56,
Close: 362.49,
Volume: 60452200,
Cap: 5624580000,
},
{
Date: 'Nov 30, 2015',
Open: 371.44,
High: 382.36,
Low: 370.38,
Close: 377.32,
Volume: 71701600,
Cap: 5534000000,
},
{
Date: 'Nov 29, 2015',
Open: 357.47,
High: 371.94,
Low: 355.67,
Close: 371.29,
Volume: 40409300,
Cap: 5324610000,
},
{
Date: 'Nov 28, 2015',
Open: 357.14,
High: 359.54,
Low: 352.17,
Close: 357.38,
Volume: 36816600,
Cap: 5318300000,
},
{
Date: 'Nov 27, 2015',
Open: 351.86,
High: 363.59,
Low: 347.87,
Close: 358.04,
Volume: 55179100,
Cap: 5238500000,
},
{
Date: 'Nov 26, 2015',
Open: 328.3,
High: 366.76,
Low: 328.23,
Close: 352.68,
Volume: 106105000,
Cap: 4886330000,
},
{
Date: 'Nov 25, 2015',
Open: 320.05,
High: 329.13,
Low: 316.77,
Close: 328.21,
Volume: 41666900,
Cap: 4762230000,
},
{
Date: 'Nov 24, 2015',
Open: 323.01,
High: 323.06,
Low: 318.12,
Close: 320.05,
Volume: 29362600,
Cap: 4805160000,
},
{
Date: 'Nov 23, 2015',
Open: 324.35,
High: 325.12,
Low: 321.29,
Close: 323.05,
Volume: 27478900,
Cap: 4823700000,
},
{
Date: 'Nov 22, 2015',
Open: 326.98,
High: 327.01,
Low: 321.26,
Close: 324.54,
Volume: 23439400,
Cap: 4861340000,
},
{
Date: 'Nov 21, 2015',
Open: 322.09,
High: 328.16,
Low: 319.6,
Close: 326.93,
Volume: 28200500,
Cap: 4787340000,
},
{
Date: 'Nov 20, 2015',
Open: 326.41,
High: 326.47,
Low: 312.22,
Close: 322.02,
Volume: 53152900,
Cap: 4850170000,
},
{
Date: 'Nov 19, 2015',
Open: 334.68,
High: 335.33,
Low: 325.27,
Close: 326.15,
Volume: 45011100,
Cap: 4971880000,
},
{
Date: 'Nov 18, 2015',
Open: 334.59,
High: 336.53,
Low: 330.64,
Close: 334.59,
Volume: 43783800,
Cap: 4969330000,
},
{
Date: 'Nov 17, 2015',
Open: 330.36,
High: 338.35,
Low: 329.61,
Close: 335.09,
Volume: 51001600,
Cap: 4905260000,
},
{
Date: 'Nov 16, 2015',
Open: 319.74,
High: 331.63,
Low: 315.9,
Close: 330.75,
Volume: 47980100,
Cap: 4746070000,
},
{
Date: 'Nov 15, 2015',
Open: 333.05,
High: 334.66,
Low: 317.49,
Close: 320.17,
Volume: 44213100,
Cap: 4942420000,
},
{
Date: 'Nov 14, 2015',
Open: 336.62,
High: 338.18,
Low: 329.97,
Close: 332.91,
Volume: 38612000,
Cap: 4994250000,
},
{
Date: 'Nov 13, 2015',
Open: 338.5,
High: 340.91,
Low: 326.07,
Close: 336.75,
Volume: 52003000,
Cap: 5020700000,
},
{
Date: 'Nov 12, 2015',
Open: 314.08,
High: 345.08,
Low: 313.36,
Close: 338.15,
Volume: 78477800,
Cap: 4657240000,
},
{
Date: 'Nov 11, 2015',
Open: 339.82,
High: 340.58,
Low: 301,
Close: 311.08,
Volume: 107070000,
Cap: 5037510000,
},
{
Date: 'Nov 10, 2015',
Open: 379.98,
High: 381.39,
Low: 329.11,
Close: 336.82,
Volume: 95797900,
Cap: 5631520000,
},
{
Date: 'Nov 09, 2015',
Open: 374.32,
High: 385.28,
Low: 362.89,
Close: 380.26,
Volume: 68224400,
Cap: 5546240000,
},
{
Date: 'Nov 08, 2015',
Open: 384.28,
High: 389.89,
Low: 368.7,
Close: 373.37,
Volume: 51817600,
Cap: 5692390000,
},
{
Date: 'Nov 07, 2015',
Open: 374.27,
High: 390.59,
Low: 372.43,
Close: 386.48,
Volume: 56625100,
Cap: 5542680000,
},
{
Date: 'Nov 06, 2015',
Open: 388.05,
High: 395.84,
Low: 354.02,
Close: 374.47,
Volume: 122687000,
Cap: 5745320000,
},
{
Date: 'Nov 05, 2015',
Open: 408.08,
High: 447.56,
Low: 374.58,
Close: 386.35,
Volume: 151825000,
Cap: 6040410000,
},
{
Date: 'Nov 04, 2015',
Open: 403.66,
High: 495.56,
Low: 380.55,
Close: 411.56,
Volume: 263900000,
Cap: 5973510000,
},
{
Date: 'Nov 03, 2015',
Open: 361.87,
High: 417.9,
Low: 357.65,
Close: 403.42,
Volume: 206162000,
Cap: 5353680000,
},
{
Date: 'Nov 02, 2015',
Open: 325.94,
High: 365.36,
Low: 323.21,
Close: 361.19,
Volume: 101918000,
Cap: 4820850000,
},
{
Date: 'Nov 01, 2015',
Open: 315,
High: 327.47,
Low: 311.88,
Close: 325.43,
Volume: 37001100,
Cap: 4657890000,
},
{
Date: 'Oct 31, 2015',
Open: 328.51,
High: 332.78,
Low: 309.25,
Close: 314.17,
Volume: 48598100,
Cap: 4856410000,
},
{
Date: 'Oct 30, 2015',
Open: 313.94,
High: 334.17,
Low: 313.94,
Close: 328.01,
Volume: 78305000,
Cap: 4639690000,
},
{
Date: 'Oct 29, 2015',
Open: 304.32,
High: 318.17,
Low: 301.82,
Close: 313.86,
Volume: 64495900,
Cap: 4496390000,
},
{
Date: 'Oct 28, 2015',
Open: 293.7,
High: 306.33,
Low: 293.7,
Close: 304.62,
Volume: 50808100,
Cap: 4338430000,
},
{
Date: 'Oct 27, 2015',
Open: 285.18,
High: 296.21,
Low: 285.01,
Close: 293.79,
Volume: 46331800,
Cap: 4211500000,
},
{
Date: 'Oct 26, 2015',
Open: 283.63,
High: 285.3,
Low: 280.51,
Close: 285.3,
Volume: 32108800,
Cap: 4187410000,
},
{
Date: 'Oct 25, 2015',
Open: 281.44,
High: 294.06,
Low: 281.44,
Close: 283.68,
Volume: 45717100,
Cap: 4154100000,
},
{
Date: 'Oct 24, 2015',
Open: 276.5,
High: 281.71,
Low: 276.5,
Close: 281.65,
Volume: 25942400,
Cap: 4080140000,
},
{
Date: 'Oct 23, 2015',
Open: 273.65,
High: 278.68,
Low: 273.54,
Close: 276.5,
Volume: 29442500,
Cap: 4037010000,
},
{
Date: 'Oct 22, 2015',
Open: 266.5,
High: 276.51,
Low: 266.13,
Close: 274.02,
Volume: 37808600,
Cap: 3930500000,
},
{
Date: 'Oct 21, 2015',
Open: 269.31,
High: 270.77,
Low: 263.84,
Close: 266.27,
Volume: 25637300,
Cap: 3970980000,
},
{
Date: 'Oct 20, 2015',
Open: 263.57,
High: 270.83,
Low: 263.23,
Close: 269.46,
Volume: 30889800,
Cap: 3885570000,
},
{
Date: 'Oct 19, 2015',
Open: 261.86,
High: 264.82,
Low: 260.95,
Close: 263.44,
Volume: 25258800,
Cap: 3859270000,
},
{
Date: 'Oct 18, 2015',
Open: 270.91,
High: 271.67,
Low: 260.78,
Close: 261.64,
Volume: 22434300,
Cap: 3991620000,
},
{
Date: 'Oct 17, 2015',
Open: 262.75,
High: 273.58,
Low: 262.37,
Close: 270.64,
Volume: 43199600,
Cap: 3870490000,
},
{
Date: 'Oct 16, 2015',
Open: 254.3,
High: 266.13,
Low: 253.93,
Close: 262.87,
Volume: 35901500,
Cap: 3745090000,
},
{
Date: 'Oct 15, 2015',
Open: 252.11,
High: 255.96,
Low: 252.05,
Close: 254.32,
Volume: 25223500,
Cap: 3711800000,
},
{
Date: 'Oct 14, 2015',
Open: 249.49,
High: 254.28,
Low: 248.9,
Close: 251.99,
Volume: 27462600,
Cap: 3672370000,
},
{
Date: 'Oct 13, 2015',
Open: 245.2,
High: 250.24,
Low: 243.76,
Close: 249.51,
Volume: 28198500,
Cap: 3608340000,
},
{
Date: 'Oct 12, 2015',
Open: 246.88,
High: 247.45,
Low: 245.18,
Close: 245.31,
Volume: 17388300,
Cap: 3632110000,
},
{
Date: 'Oct 11, 2015',
Open: 244.74,
High: 247.24,
Low: 244.15,
Close: 247.05,
Volume: 16827300,
Cap: 3599840000,
},
{
Date: 'Oct 10, 2015',
Open: 243.74,
High: 245.32,
Low: 243.07,
Close: 244.94,
Volume: 15912700,
Cap: 3584120000,
},
{
Date: 'Oct 09, 2015',
Open: 242.5,
High: 244.23,
Low: 242.12,
Close: 243.93,
Volume: 17353100,
Cap: 3565090000,
},
{
Date: 'Oct 08, 2015',
Open: 243.07,
High: 244.25,
Low: 242.18,
Close: 242.3,
Volume: 18515300,
Cap: 3572730000,
},
{
Date: 'Oct 07, 2015',
Open: 246.17,
High: 246.68,
Low: 242.59,
Close: 242.97,
Volume: 22999200,
Cap: 3617400000,
},
{
Date: 'Oct 06, 2015',
Open: 240.36,
High: 246.94,
Low: 240.14,
Close: 246.06,
Volume: 27535100,
Cap: 3531230000,
},
{
Date: 'Oct 05, 2015',
Open: 238.15,
High: 240.38,
Low: 237.03,
Close: 240.38,
Volume: 23335900,
Cap: 3497740000,
},
{
Date: 'Oct 04, 2015',
Open: 238.53,
High: 238.97,
Low: 237.94,
Close: 238.26,
Volume: 12999000,
Cap: 3502460000,
},
{
Date: 'Oct 03, 2015',
Open: 237.2,
High: 239.31,
Low: 236.94,
Close: 238.73,
Volume: 16482700,
Cap: 3482100000,
},
{
Date: 'Oct 02, 2015',
Open: 237.26,
High: 238.54,
Low: 236.6,
Close: 237.29,
Volume: 19677900,
Cap: 3482190000,
},
{
Date: 'Oct 01, 2015',
Open: 236,
High: 238.44,
Low: 235.62,
Close: 237.55,
Volume: 20488800,
Cap: 3462800000,
},
{
Date: 'Sep 30, 2015',
Open: 236.64,
High: 237.73,
Low: 235.63,
Close: 236.06,
Volume: 19743500,
Cap: 3471280000,
},
{
Date: 'Sep 29, 2015',
Open: 239.02,
High: 239.8,
Low: 235.93,
Close: 236.69,
Volume: 22691300,
Cap: 3505090000,
},
{
Date: 'Sep 28, 2015',
Open: 232.84,
High: 239.34,
Low: 232.47,
Close: 239.14,
Volume: 24713000,
Cap: 3413630000,
},
{
Date: 'Sep 27, 2015',
Open: 234.14,
High: 234.53,
Low: 232.48,
Close: 232.76,
Volume: 14179900,
Cap: 3431860000,
},
{
Date: 'Sep 26, 2015',
Open: 235.08,
High: 235.4,
Low: 233.36,
Close: 234.34,
Volume: 13724100,
Cap: 3444730000,
},
{
Date: 'Sep 25, 2015',
Open: 234.36,
High: 237.43,
Low: 233.68,
Close: 235.14,
Volume: 22363600,
Cap: 3433300000,
},
{
Date: 'Sep 24, 2015',
Open: 230.36,
High: 235.65,
Low: 230.29,
Close: 234.53,
Volume: 25097800,
Cap: 3373850000,
},
{
Date: 'Sep 23, 2015',
Open: 230.94,
High: 231.84,
Low: 229.59,
Close: 230.28,
Volume: 17254100,
Cap: 3381390000,
},
{
Date: 'Sep 22, 2015',
Open: 226.97,
High: 232.39,
Low: 225.12,
Close: 230.62,
Volume: 25009300,
Cap: 3322420000,
},
{
Date: 'Sep 21, 2015',
Open: 231.22,
High: 231.22,
Low: 226.52,
Close: 227.09,
Volume: 19678800,
Cap: 3383840000,
},
{
Date: 'Sep 20, 2015',
Open: 231.4,
High: 232.37,
Low: 230.91,
Close: 231.21,
Volume: 14444700,
Cap: 3385770000,
},
{
Date: 'Sep 19, 2015',
Open: 232.86,
High: 233.21,
Low: 231.09,
Close: 231.49,
Volume: 12712600,
Cap: 3406390000,
},
{
Date: 'Sep 18, 2015',
Open: 233.52,
High: 234.35,
Low: 232.19,
Close: 232.97,
Volume: 20242200,
Cap: 3415440000,
},
{
Date: 'Sep 17, 2015',
Open: 229.08,
High: 230.28,
Low: 228.93,
Close: 229.81,
Volume: 18935400,
Cap: 3349390000,
},
{
Date: 'Sep 16, 2015',
Open: 230.25,
High: 231.22,
Low: 227.4,
Close: 229.09,
Volume: 20144200,
Cap: 3365740000,
},
{
Date: 'Sep 15, 2015',
Open: 230.49,
High: 259.18,
Low: 229.82,
Close: 230.3,
Volume: 19177800,
Cap: 3368360000,
},
{
Date: 'Sep 14, 2015',
Open: 230.61,
High: 232.44,
Low: 227.96,
Close: 230.64,
Volume: 20997800,
Cap: 3369190000,
},
{
Date: 'Sep 13, 2015',
Open: 235.24,
High: 235.94,
Low: 229.33,
Close: 230.51,
Volume: 18478800,
Cap: 3435990000,
},
{
Date: 'Sep 12, 2015',
Open: 239.85,
High: 240.12,
Low: 234.75,
Close: 235.23,
Volume: 17962600,
Cap: 3502520000,
},
{
Date: 'Sep 11, 2015',
Open: 238.33,
High: 241.17,
Low: 238.33,
Close: 240.11,
Volume: 19224700,
Cap: 3479310000,
},
{
Date: 'Sep 10, 2015',
Open: 238.34,
High: 241.29,
Low: 235.79,
Close: 238.48,
Volume: 21215500,
Cap: 3478410000,
},
{
Date: 'Sep 09, 2015',
Open: 243.41,
High: 244.42,
Low: 237.82,
Close: 238.17,
Volume: 23635700,
Cap: 3551640000,
},
{
Date: 'Sep 08, 2015',
Open: 239.85,
High: 245.78,
Low: 239.68,
Close: 243.61,
Volume: 26879200,
Cap: 3498750000,
},
{
Date: 'Sep 07, 2015',
Open: 239.93,
High: 242.11,
Low: 238.72,
Close: 239.85,
Volume: 21192200,
Cap: 3499120000,
},
{
Date: 'Sep 06, 2015',
Open: 234.87,
High: 242.91,
Low: 234.68,
Close: 239.84,
Volume: 25473700,
Cap: 3424420000,
},
{
Date: 'Sep 05, 2015',
Open: 230.2,
High: 236.14,
Low: 229.44,
Close: 235.02,
Volume: 20671400,
Cap: 3355470000,
},
{
Date: 'Sep 04, 2015',
Open: 227.22,
High: 230.9,
Low: 227.05,
Close: 230.3,
Volume: 20962400,
Cap: 3311080000,
},
{
Date: 'Sep 03, 2015',
Open: 229.32,
High: 229.6,
Low: 226.67,
Close: 227.18,
Volume: 17482000,
Cap: 3340990000,
},
{
Date: 'Sep 02, 2015',
Open: 228.03,
High: 230.58,
Low: 226.47,
Close: 229.28,
Volume: 18760400,
Cap: 3321180000,
},
{
Date: 'Sep 01, 2015',
Open: 230.26,
High: 231.22,
Low: 226.86,
Close: 228.12,
Volume: 20575200,
Cap: 3352760000,
},
{
Date: 'Aug 31, 2015',
Open: 229.11,
High: 231.96,
Low: 225.91,
Close: 230.06,
Volume: 20710700,
Cap: 3335220000,
},
{
Date: 'Aug 30, 2015',
Open: 229.9,
High: 232.07,
Low: 226.25,
Close: 228.76,
Volume: 19412600,
Cap: 3345740000,
},
{
Date: 'Aug 29, 2015',
Open: 231.55,
High: 233.22,
Low: 227.33,
Close: 229.78,
Volume: 17142500,
Cap: 3368880000,
},
{
Date: 'Aug 28, 2015',
Open: 224.7,
High: 235.22,
Low: 220.93,
Close: 231.4,
Volume: 31336600,
Cap: 3268370000,
},
{
Date: 'Aug 27, 2015',
Open: 226.05,
High: 228.64,
Low: 223.68,
Close: 224.77,
Volume: 21905400,
Cap: 3287220000,
},
{
Date: 'Aug 26, 2015',
Open: 222.08,
High: 231.18,
Low: 220.2,
Close: 225.83,
Volume: 31808000,
Cap: 3228540000,
},
{
Date: 'Aug 25, 2015',
Open: 210.07,
High: 226.32,
Low: 199.57,
Close: 221.61,
Volume: 61089200,
Cap: 3053250000,
},
{
Date: 'Aug 24, 2015',
Open: 228.11,
High: 228.14,
Low: 210.44,
Close: 210.5,
Volume: 59220700,
Cap: 3314640000,
},
{
Date: 'Aug 23, 2015',
Open: 230.38,
High: 232.71,
Low: 225.58,
Close: 228.17,
Volume: 18406600,
Cap: 3346760000,
},
{
Date: 'Aug 22, 2015',
Open: 232.66,
High: 234.96,
Low: 222.7,
Close: 230.39,
Volume: 23205900,
Cap: 3379050000,
},
{
Date: 'Aug 21, 2015',
Open: 235.35,
High: 236.43,
Low: 231.72,
Close: 232.57,
Volume: 23173800,
Cap: 3417200000,
},
{
Date: 'Aug 20, 2015',
Open: 226.9,
High: 237.37,
Low: 226.9,
Close: 235.35,
Volume: 32275000,
Cap: 3293570000,
},
{
Date: 'Aug 19, 2015',
Open: 225.67,
High: 237.41,
Low: 222.77,
Close: 226.68,
Volume: 60869200,
Cap: 3274860000,
},
{
Date: 'Aug 18, 2015',
Open: 257.93,
High: 257.99,
Low: 211.08,
Close: 211.08,
Volume: 42147200,
Cap: 3742020000,
},
{
Date: 'Aug 17, 2015',
Open: 258.49,
High: 260.5,
Low: 257.12,
Close: 257.98,
Volume: 21617900,
Cap: 3749260000,
},
{
Date: 'Aug 16, 2015',
Open: 261.87,
High: 262.44,
Low: 257.04,
Close: 258.51,
Volume: 29717000,
Cap: 3797330000,
},
{
Date: 'Aug 15, 2015',
Open: 265.53,
High: 266.67,
Low: 261.3,
Close: 261.55,
Volume: 19321100,
Cap: 3849530000,
},
{
Date: 'Aug 14, 2015',
Open: 264.13,
High: 267.47,
Low: 261.48,
Close: 265.68,
Volume: 27091200,
Cap: 3828340000,
},
{
Date: 'Aug 13, 2015',
Open: 266.18,
High: 266.23,
Low: 262.84,
Close: 264.08,
Volume: 27685500,
Cap: 3857090000,
},
{
Date: 'Aug 12, 2015',
Open: 270.6,
High: 270.67,
Low: 265.47,
Close: 266.38,
Volume: 26815400,
Cap: 3920210000,
},
{
Date: 'Aug 11, 2015',
Open: 264.34,
High: 270.39,
Low: 264.09,
Close: 270.39,
Volume: 25433900,
Cap: 3828500000,
},
{
Date: 'Aug 10, 2015',
Open: 265.48,
High: 267.03,
Low: 262.6,
Close: 264.47,
Volume: 20979400,
Cap: 3843850000,
},
{
Date: 'Aug 09, 2015',
Open: 261.12,
High: 267,
Low: 260.47,
Close: 265.08,
Volume: 23789600,
Cap: 3779770000,
},
{
Date: 'Aug 08, 2015',
Open: 279.74,
High: 279.93,
Low: 260.71,
Close: 261,
Volume: 58533000,
Cap: 4048270000,
},
{
Date: 'Aug 07, 2015',
Open: 278.74,
High: 280.39,
Low: 276.37,
Close: 279.58,
Volume: 42484800,
Cap: 4032820000,
},
{
Date: 'Aug 06, 2015',
Open: 281.91,
High: 281.91,
Low: 278.4,
Close: 278.58,
Volume: 18792100,
Cap: 4077600000,
},
{
Date: 'Aug 05, 2015',
Open: 284.85,
High: 285.5,
Low: 281.49,
Close: 281.88,
Volume: 20128000,
Cap: 4119190000,
},
{
Date: 'Aug 04, 2015',
Open: 281.23,
High: 285.71,
Low: 281.23,
Close: 285.22,
Volume: 21908700,
Cap: 4065870000,
},
{
Date: 'Aug 03, 2015',
Open: 282.81,
High: 285.47,
Low: 280.23,
Close: 281.23,
Volume: 21474100,
Cap: 4087610000,
},
{
Date: 'Aug 02, 2015',
Open: 280.45,
High: 283.03,
Low: 277.53,
Close: 282.61,
Volume: 17722200,
Cap: 4052470000,
},
{
Date: 'Aug 01, 2015',
Open: 284.69,
High: 284.93,
Low: 278.11,
Close: 281.6,
Volume: 18995000,
Cap: 4112610000,
},
{
Date: 'Jul 31, 2015',
Open: 287.7,
High: 288.96,
Low: 282.34,
Close: 284.65,
Volume: 23629100,
Cap: 4155010000,
},
{
Date: 'Jul 30, 2015',
Open: 289.1,
High: 290.13,
Low: 286.57,
Close: 287.72,
Volume: 21635800,
Cap: 4174360000,
},
{
Date: 'Jul 29, 2015',
Open: 294.48,
High: 294.54,
Low: 288.78,
Close: 289.59,
Volume: 24672600,
Cap: 4250940000,
},
{
Date: 'Jul 28, 2015',
Open: 293.63,
High: 296.65,
Low: 293.42,
Close: 294.43,
Volume: 25453600,
Cap: 4237650000,
},
{
Date: 'Jul 27, 2015',
Open: 292.64,
High: 297.77,
Low: 287.45,
Close: 293.62,
Volume: 30592000,
Cap: 4222210000,
},
{
Date: 'Jul 26, 2015',
Open: 288.64,
High: 293.05,
Low: 287.71,
Close: 292.69,
Volume: 16032300,
Cap: 4163470000,
},
{
Date: 'Jul 25, 2015',
Open: 288.16,
High: 290.73,
Low: 286,
Close: 288.7,
Volume: 20662200,
Cap: 4155500000,
},
{
Date: 'Jul 24, 2015',
Open: 276,
High: 289.25,
Low: 275.25,
Close: 288.28,
Volume: 37199400,
Cap: 3978990000,
},
{
Date: 'Jul 23, 2015',
Open: 277.34,
High: 278.11,
Low: 275.72,
Close: 276.05,
Volume: 18531300,
Cap: 3997290000,
},
{
Date: 'Jul 22, 2015',
Open: 275.66,
High: 277.67,
Low: 274.38,
Close: 277.22,
Volume: 19389800,
Cap: 3971960000,
},
{
Date: 'Jul 21, 2015',
Open: 278.88,
High: 280.55,
Low: 275.42,
Close: 275.83,
Volume: 22930700,
Cap: 4017540000,
},
{
Date: 'Jul 20, 2015',
Open: 273.5,
High: 278.98,
Low: 272.96,
Close: 278.98,
Volume: 22711400,
Cap: 3938930000,
},
{
Date: 'Jul 19, 2015',
Open: 274.77,
High: 275.67,
Low: 272.51,
Close: 273.61,
Volume: 15332500,
Cap: 3956140000,
},
{
Date: 'Jul 18, 2015',
Open: 279.33,
High: 282.53,
Low: 274.07,
Close: 274.9,
Volume: 25187100,
Cap: 4020820000,
},
{
Date: 'Jul 17, 2015',
Open: 278.09,
High: 280.28,
Low: 272.04,
Close: 279.47,
Volume: 27591400,
Cap: 4001950000,
},
{
Date: 'Jul 16, 2015',
Open: 286.04,
High: 291.18,
Low: 275.24,
Close: 278.09,
Volume: 49482600,
Cap: 4115410000,
},
{
Date: 'Jul 15, 2015',
Open: 288.05,
High: 293.25,
Low: 285.37,
Close: 285.83,
Volume: 27486600,
Cap: 4143120000,
},
{
Date: 'Jul 14, 2015',
Open: 292.03,
High: 296.15,
Low: 286.64,
Close: 287.46,
Volume: 28727200,
Cap: 4199450000,
},
{
Date: 'Jul 13, 2015',
Open: 310.83,
High: 310.95,
Low: 281.01,
Close: 292.05,
Volume: 62053900,
Cap: 4468540000,
},
{
Date: 'Jul 12, 2015',
Open: 293.14,
High: 314.39,
Low: 292.5,
Close: 310.87,
Volume: 56405000,
Cap: 4213280000,
},
{
Date: 'Jul 11, 2015',
Open: 284.88,
High: 298.51,
Low: 283.53,
Close: 293.12,
Volume: 41109900,
Cap: 4093500000,
},
{
Date: 'Jul 10, 2015',
Open: 269.16,
High: 294.59,
Low: 268.8,
Close: 284.89,
Volume: 100390000,
Cap: 3866510000,
},
{
Date: 'Jul 09, 2015',
Open: 270.83,
High: 272.33,
Low: 267.09,
Close: 269.23,
Volume: 40301200,
Cap: 3889620000,
},
{
Date: 'Jul 08, 2015',
Open: 265.98,
High: 272.97,
Low: 264.39,
Close: 270.79,
Volume: 36980200,
Cap: 3818970000,
},
{
Date: 'Jul 07, 2015',
Open: 269.96,
High: 271.34,
Low: 264.83,
Close: 266.21,
Volume: 28857600,
Cap: 3875220000,
},
{
Date: 'Jul 06, 2015',
Open: 271.11,
High: 277.42,
Low: 267.6,
Close: 269.03,
Volume: 49154800,
Cap: 3890430000,
},
{
Date: 'Jul 05, 2015',
Open: 260.81,
High: 274.51,
Low: 258.7,
Close: 271.91,
Volume: 44156100,
Cap: 3741670000,
},
{
Date: 'Jul 04, 2015',
Open: 256.49,
High: 261.46,
Low: 254.2,
Close: 260.89,
Volume: 15620400,
Cap: 3678800000,
},
{
Date: 'Jul 03, 2015',
Open: 255.46,
High: 257.08,
Low: 253.5,
Close: 256.34,
Volume: 19033800,
Cap: 3662970000,
},
{
Date: 'Jul 02, 2015',
Open: 258.55,
High: 261.63,
Low: 254.12,
Close: 255.41,
Volume: 21551900,
Cap: 3706320000,
},
{
Date: 'Jul 01, 2015',
Open: 263.35,
High: 265.17,
Low: 255.77,
Close: 258.62,
Volume: 27029800,
Cap: 3774140000,
},
{
Date: 'Jun 30, 2015',
Open: 257.04,
High: 267.87,
Low: 255.95,
Close: 263.07,
Volume: 44533800,
Cap: 3682790000,
},
{
Date: 'Jun 29, 2015',
Open: 248.72,
High: 257.17,
Low: 248.58,
Close: 257.06,
Volume: 34742900,
Cap: 3562790000,
},
{
Date: 'Jun 28, 2015',
Open: 250.96,
High: 251.17,
Low: 247.43,
Close: 249.01,
Volume: 15137600,
Cap: 3593900000,
},
{
Date: 'Jun 27, 2015',
Open: 243.55,
High: 251.34,
Low: 243.12,
Close: 250.99,
Volume: 20488600,
Cap: 3487060000,
},
{
Date: 'Jun 26, 2015',
Open: 242.6,
High: 243.75,
Low: 241.55,
Close: 243.59,
Volume: 13983500,
Cap: 3472580000,
},
{
Date: 'Jun 25, 2015',
Open: 240.37,
High: 243.33,
Low: 240.37,
Close: 242.8,
Volume: 16133100,
Cap: 3439620000,
},
{
Date: 'Jun 24, 2015',
Open: 244.28,
High: 244.34,
Low: 240.51,
Close: 240.51,
Volume: 17344900,
Cap: 3494730000,
},
{
Date: 'Jun 23, 2015',
Open: 246.93,
High: 247.3,
Low: 243.13,
Close: 244.3,
Volume: 15108700,
Cap: 3531700000,
},
{
Date: 'Jun 22, 2015',
Open: 243.97,
High: 247.92,
Low: 243.78,
Close: 246.99,
Volume: 17692500,
Cap: 3488460000,
},
{
Date: 'Jun 21, 2015',
Open: 245.1,
High: 245.22,
Low: 241.88,
Close: 243.94,
Volume: 10600900,
Cap: 3503880000,
},
{
Date: 'Jun 20, 2015',
Open: 244.53,
High: 245.83,
Low: 240.63,
Close: 245.21,
Volume: 20608100,
Cap: 3494910000,
},
{
Date: 'Jun 19, 2015',
Open: 249.04,
High: 250.98,
Low: 243.79,
Close: 244.61,
Volume: 23965300,
Cap: 3558500000,
},
{
Date: 'Jun 18, 2015',
Open: 249.43,
High: 252.11,
Low: 244.13,
Close: 249.01,
Volume: 30980200,
Cap: 3563010000,
},
{
Date: 'Jun 17, 2015',
Open: 250.82,
High: 256.85,
Low: 246.48,
Close: 249.28,
Volume: 43858400,
Cap: 3581960000,
},
{
Date: 'Jun 16, 2015',
Open: 236.76,
High: 251.74,
Low: 236.12,
Close: 250.9,
Volume: 41612000,
Cap: 3380500000,
},
{
Date: 'Jun 15, 2015',
Open: 233.42,
High: 237.84,
Low: 233.42,
Close: 236.82,
Volume: 19912100,
Cap: 3331930000,
},
{
Date: 'Jun 14, 2015',
Open: 232.44,
High: 234.86,
Low: 232,
Close: 233.54,
Volume: 12165900,
Cap: 3317080000,
},
{
Date: 'Jun 13, 2015',
Open: 229.92,
High: 232.65,
Low: 229.21,
Close: 232.4,
Volume: 13305300,
Cap: 3280180000,
},
{
Date: 'Jun 12, 2015',
Open: 229.71,
High: 231.06,
Low: 229.31,
Close: 229.98,
Volume: 14017700,
Cap: 3276290000,
},
{
Date: 'Jun 11, 2015',
Open: 228.85,
High: 230.29,
Low: 228.77,
Close: 229.71,
Volume: 14416000,
Cap: 3263390000,
},
{
Date: 'Jun 10, 2015',
Open: 229,
High: 229.78,
Low: 228.01,
Close: 228.8,
Volume: 15904800,
Cap: 3264420000,
},
{
Date: 'Jun 09, 2015',
Open: 228.54,
High: 230.95,
Low: 227.93,
Close: 229.05,
Volume: 28353100,
Cap: 3257050000,
},
{
Date: 'Jun 08, 2015',
Open: 222.88,
High: 229.46,
Low: 222.84,
Close: 228.49,
Volume: 23378400,
Cap: 3175520000,
},
{
Date: 'Jun 07, 2015',
Open: 225.6,
High: 226.19,
Low: 222.65,
Close: 222.88,
Volume: 13318400,
Cap: 3213390000,
},
{
Date: 'Jun 06, 2015',
Open: 225,
High: 225.72,
Low: 224.38,
Close: 225.62,
Volume: 11131500,
Cap: 3203980000,
},
{
Date: 'Jun 05, 2015',
Open: 224.15,
High: 225.97,
Low: 223.18,
Close: 224.95,
Volume: 18056500,
Cap: 3191080000,
},
{
Date: 'Jun 04, 2015',
Open: 225.77,
High: 226.58,
Low: 224.05,
Close: 224.32,
Volume: 14728100,
Cap: 3213320000,
},
{
Date: 'Jun 03, 2015',
Open: 225.74,
High: 227.4,
Low: 223.93,
Close: 225.87,
Volume: 17752400,
Cap: 3212010000,
},
{
Date: 'Jun 02, 2015',
Open: 222.89,
High: 226.42,
Low: 222.42,
Close: 225.8,
Volume: 20459000,
Cap: 3170730000,
},
{
Date: 'Jun 01, 2015',
Open: 230.23,
High: 231.71,
Low: 221.3,
Close: 222.93,
Volume: 26090500,
Cap: 3274370000,
},
{
Date: 'May 31, 2015',
Open: 233.13,
High: 233.25,
Low: 229.54,
Close: 230.19,
Volume: 14730800,
Cap: 3314780000,
},
{
Date: 'May 30, 2015',
Open: 237.09,
High: 237.09,
Low: 232.05,
Close: 233.34,
Volume: 14098600,
Cap: 3370240000,
},
{
Date: 'May 29, 2015',
Open: 237.38,
High: 237.52,
Low: 235.73,
Close: 237.1,
Volume: 14805000,
Cap: 3373380000,
},
{
Date: 'May 28, 2015',
Open: 237.26,
High: 237.82,
Low: 236.65,
Close: 237.41,
Volume: 13829600,
Cap: 3370890000,
},
{
Date: 'May 27, 2015',
Open: 237.06,
High: 238.64,
Low: 236.69,
Close: 237.28,
Volume: 18837000,
Cap: 3367340000,
},
{
Date: 'May 26, 2015',
Open: 237.1,
High: 238.24,
Low: 235.69,
Close: 237.12,
Volume: 16425000,
Cap: 3367040000,
},
{
Date: 'May 25, 2015',
Open: 240.93,
High: 241.02,
Low: 236.64,
Close: 237.11,
Volume: 14423900,
Cap: 3420480000,
},
{
Date: 'May 24, 2015',
Open: 238.98,
High: 241.98,
Low: 238.81,
Close: 240.95,
Volume: 11508000,
Cap: 3391910000,
},
{
Date: 'May 23, 2015',
Open: 240.29,
High: 241.03,
Low: 238.69,
Close: 238.87,
Volume: 14605000,
Cap: 3409830000,
},
{
Date: 'May 22, 2015',
Open: 235.32,
High: 240.97,
Low: 235.06,
Close: 240.35,
Volume: 27003000,
Cap: 3338560000,
},
{
Date: 'May 21, 2015',
Open: 234.02,
High: 236.24,
Low: 233.84,
Close: 235.34,
Volume: 15108900,
Cap: 3319140000,
},
{
Date: 'May 20, 2015',
Open: 231.89,
High: 234.68,
Low: 231.84,
Close: 234.02,
Volume: 15499400,
Cap: 3288140000,
},
{
Date: 'May 19, 2015',
Open: 233.04,
High: 234.15,
Low: 231.82,
Close: 231.95,
Volume: 14241900,
Cap: 3303650000,
},
{
Date: 'May 18, 2015',
Open: 236.89,
High: 237.21,
Low: 232.46,
Close: 233.13,
Volume: 16780300,
Cap: 3357380000,
},
{
Date: 'May 17, 2015',
Open: 236.01,
High: 238.03,
Low: 236.01,
Close: 236.8,
Volume: 11134300,
Cap: 3343940000,
},
{
Date: 'May 16, 2015',
Open: 237.64,
High: 237.7,
Low: 235.29,
Close: 236.15,
Volume: 11089700,
Cap: 3366300000,
},
{
Date: 'May 15, 2015',
Open: 236.96,
High: 238.75,
Low: 236.79,
Close: 237.6,
Volume: 16329400,
Cap: 3355680000,
},
{
Date: 'May 14, 2015',
Open: 236.21,
High: 237.8,
Low: 234.06,
Close: 236.93,
Volume: 24413700,
Cap: 3344280000,
},
{
Date: 'May 13, 2015',
Open: 241.4,
High: 243.7,
Low: 235.04,
Close: 236.38,
Volume: 27180100,
Cap: 3416690000,
},
{
Date: 'May 12, 2015',
Open: 242.15,
High: 242.88,
Low: 240.1,
Close: 241.11,
Volume: 19282600,
Cap: 3426350000,
},
{
Date: 'May 11, 2015',
Open: 240.3,
High: 244.27,
Low: 239.38,
Close: 242.16,
Volume: 20892300,
Cap: 3399290000,
},
{
Date: 'May 10, 2015',
Open: 241.73,
High: 244.07,
Low: 238.85,
Close: 240.3,
Volume: 15019100,
Cap: 3418740000,
},
{
Date: 'May 09, 2015',
Open: 243.77,
High: 247.8,
Low: 239.64,
Close: 241.83,
Volume: 19790500,
Cap: 3446790000,
},
{
Date: 'May 08, 2015',
Open: 237.2,
High: 246.28,
Low: 236.27,
Close: 243.86,
Volume: 27445500,
Cap: 3353090000,
},
{
Date: 'May 07, 2015',
Open: 229.66,
High: 239.1,
Low: 228.57,
Close: 237.33,
Volume: 29064400,
Cap: 3245660000,
},
{
Date: 'May 06, 2015',
Open: 236.25,
High: 236.45,
Low: 229.23,
Close: 229.78,
Volume: 29587200,
Cap: 3337790000,
},
{
Date: 'May 05, 2015',
Open: 238.85,
High: 239.2,
Low: 232.05,
Close: 236.12,
Volume: 23929100,
Cap: 3373650000,
},
{
Date: 'May 04, 2015',
Open: 240.36,
High: 242.64,
Low: 237.81,
Close: 239.02,
Volume: 21223400,
Cap: 3394130000,
},
{
Date: 'May 03, 2015',
Open: 234.88,
High: 243.24,
Low: 234.08,
Close: 240.36,
Volume: 18494100,
Cap: 3315980000,
},
{
Date: 'May 02, 2015',
Open: 232.34,
High: 235.73,
Low: 232.34,
Close: 234.93,
Volume: 12535500,
Cap: 3279270000,
},
{
Date: 'May 01, 2015',
Open: 235.94,
High: 238.97,
Low: 232.08,
Close: 232.08,
Volume: 18815300,
Cap: 3329190000,
},
{
Date: 'Apr 30, 2015',
Open: 225.69,
High: 239.56,
Low: 224.99,
Close: 236.15,
Volume: 33818600,
Cap: 3183860000,
},
{
Date: 'Apr 29, 2015',
Open: 225.59,
High: 227.04,
Low: 223.43,
Close: 225.81,
Volume: 18936500,
Cap: 3181700000,
},
{
Date: 'Apr 28, 2015',
Open: 228.97,
High: 229.5,
Low: 223.07,
Close: 225.85,
Volume: 21469200,
Cap: 3228470000,
},
{
Date: 'Apr 27, 2015',
Open: 219.43,
High: 233.31,
Low: 218.02,
Close: 229.29,
Volume: 38574000,
Cap: 3093200000,
},
{
Date: 'Apr 26, 2015',
Open: 226.41,
High: 226.94,
Low: 214.87,
Close: 219.43,
Volume: 28943700,
Cap: 3190790000,
},
{
Date: 'Apr 25, 2015',
Open: 231.24,
High: 232.56,
Low: 226.34,
Close: 226.39,
Volume: 13957200,
Cap: 3257850000,
},
{
Date: 'Apr 24, 2015',
Open: 235.97,
High: 236.31,
Low: 229.93,
Close: 231.27,
Volume: 21448700,
Cap: 3323830000,
},
{
Date: 'Apr 23, 2015',
Open: 234.05,
High: 236.47,
Low: 233.2,
Close: 236.46,
Volume: 17036000,
Cap: 3296060000,
},
{
Date: 'Apr 22, 2015',
Open: 235.6,
High: 237.91,
Low: 233.48,
Close: 234.18,
Volume: 23847900,
Cap: 3316990000,
},
{
Date: 'Apr 21, 2015',
Open: 224.62,
High: 235.27,
Low: 224.3,
Close: 235.27,
Volume: 24978000,
Cap: 3161520000,
},
{
Date: 'Apr 20, 2015',
Open: 222.61,
High: 226.35,
Low: 221.98,
Close: 224.63,
Volume: 18364700,
Cap: 3132400000,
},
{
Date: 'Apr 19, 2015',
Open: 223.46,
High: 226.35,
Low: 222.37,
Close: 222.6,
Volume: 15021500,
Cap: 3143460000,
},
{
Date: 'Apr 18, 2015',
Open: 222.85,
High: 224.32,
Low: 220.88,
Close: 223.36,
Volume: 12939000,
Cap: 3134170000,
},
{
Date: 'Apr 17, 2015',
Open: 228.57,
High: 228.91,
Low: 221.94,
Close: 222.88,
Volume: 20429800,
Cap: 3213910000,
},
{
Date: 'Apr 16, 2015',
Open: 223.92,
High: 229.67,
Low: 223.92,
Close: 228.57,
Volume: 24805400,
Cap: 3147650000,
},
{
Date: 'Apr 15, 2015',
Open: 219.07,
High: 223.83,
Low: 218.65,
Close: 223.83,
Volume: 22562000,
Cap: 3078890000,
},
{
Date: 'Apr 14, 2015',
Open: 224.76,
High: 224.98,
Low: 216.32,
Close: 219.16,
Volume: 31719000,
Cap: 3157970000,
},
{
Date: 'Apr 13, 2015',
Open: 235.95,
High: 236.94,
Low: 222,
Close: 224.59,
Volume: 31181800,
Cap: 3314280000,
},
{
Date: 'Apr 12, 2015',
Open: 236.53,
High: 237.73,
Low: 233.5,
Close: 236.15,
Volume: 12387900,
Cap: 3321740000,
},
{
Date: 'Apr 11, 2015',
Open: 236.02,
High: 239.54,
Low: 234.18,
Close: 236.55,
Volume: 16365200,
Cap: 3313620000,
},
{
Date: 'Apr 10, 2015',
Open: 243.69,
High: 243.69,
Low: 232.77,
Close: 236.07,
Volume: 28882000,
Cap: 3420500000,
},
{
Date: 'Apr 09, 2015',
Open: 244.75,
High: 246.12,
Low: 239.4,
Close: 243.68,
Volume: 21643500,
Cap: 3434520000,
},
{
Date: 'Apr 08, 2015',
Open: 253.06,
High: 253.85,
Low: 244.22,
Close: 245.02,
Volume: 30086400,
Cap: 3550390000,
},
{
Date: 'Apr 07, 2015',
Open: 255.27,
High: 255.81,
Low: 252.21,
Close: 253.18,
Volume: 18467400,
Cap: 3580410000,
},
{
Date: 'Apr 06, 2015',
Open: 260.72,
High: 261.8,
Low: 254.57,
Close: 255.49,
Volume: 20034200,
Cap: 3655990000,
},
{
Date: 'Apr 05, 2015',
Open: 253.76,
High: 260.68,
Low: 251.94,
Close: 260.6,
Volume: 19649200,
Cap: 3557460000,
},
{
Date: 'Apr 04, 2015',
Open: 254.29,
High: 255.26,
Low: 251.1,
Close: 253.7,
Volume: 12493500,
Cap: 3563920000,
},
{
Date: 'Apr 03, 2015',
Open: 253.07,
High: 256.04,
Low: 251.88,
Close: 254.32,
Volume: 23146600,
Cap: 3545940000,
},
{
Date: 'Apr 02, 2015',
Open: 247.09,
High: 254.46,
Low: 245.42,
Close: 253,
Volume: 26272600,
Cap: 3461060000,
},
{
Date: 'Apr 01, 2015',
Open: 244.22,
High: 247.54,
Low: 241.16,
Close: 247.27,
Volume: 22877200,
Cap: 3420100000,
},
{
Date: 'Mar 31, 2015',
Open: 247.45,
High: 248.73,
Low: 242.74,
Close: 244.22,
Volume: 22672000,
Cap: 3464410000,
},
{
Date: 'Mar 30, 2015',
Open: 242.88,
High: 249.24,
Low: 239.21,
Close: 247.53,
Volume: 23009600,
Cap: 3399510000,
},
{
Date: 'Mar 29, 2015',
Open: 252.74,
High: 253.14,
Low: 240.85,
Close: 242.71,
Volume: 21699400,
Cap: 3536570000,
},
{
Date: 'Mar 28, 2015',
Open: 246.97,
High: 254.21,
Low: 246.97,
Close: 252.8,
Volume: 16040900,
Cap: 3454980000,
},
{
Date: 'Mar 27, 2015',
Open: 248.57,
High: 256.81,
Low: 245.21,
Close: 247.03,
Volume: 17274900,
Cap: 3476180000,
},
{
Date: 'Mar 26, 2015',
Open: 246.28,
High: 254.35,
Low: 244.91,
Close: 248.53,
Volume: 25730000,
Cap: 3443230000,
},
{
Date: 'Mar 25, 2015',
Open: 247.47,
High: 249.19,
Low: 236.51,
Close: 246.2,
Volume: 35866900,
Cap: 3458950000,
},
{
Date: 'Mar 24, 2015',
Open: 266.58,
High: 267,
Low: 244.16,
Close: 245.59,
Volume: 40073700,
Cap: 3724830000,
},
{
Date: 'Mar 23, 2015',
Open: 267.89,
High: 277.3,
Low: 261.75,
Close: 266.74,
Volume: 22811900,
Cap: 3742290000,
},
{
Date: 'Mar 22, 2015',
Open: 259.92,
High: 269.75,
Low: 259.59,
Close: 267.96,
Volume: 18438100,
Cap: 3629920000,
},
{
Date: 'Mar 21, 2015',
Open: 261.64,
High: 262.2,
Low: 255.65,
Close: 260.02,
Volume: 17130100,
Cap: 3653040000,
},
{
Date: 'Mar 20, 2015',
Open: 260.96,
High: 264.85,
Low: 259.16,
Close: 261.75,
Volume: 18456700,
Cap: 3642550000,
},
{
Date: 'Mar 19, 2015',
Open: 255.88,
High: 264.24,
Low: 248.64,
Close: 260.93,
Volume: 52732000,
Cap: 3570820000,
},
{
Date: 'Mar 18, 2015',
Open: 285.07,
High: 285.34,
Low: 249.87,
Close: 256.3,
Volume: 57008000,
Cap: 3977030000,
},
{
Date: 'Mar 17, 2015',
Open: 290.6,
High: 292.37,
Low: 284.37,
Close: 285.5,
Volume: 21497200,
Cap: 4053230000,
},
{
Date: 'Mar 16, 2015',
Open: 285.69,
High: 294.11,
Low: 285.69,
Close: 290.59,
Volume: 21516100,
Cap: 3983760000,
},
{
Date: 'Mar 15, 2015',
Open: 281.43,
High: 286.53,
Low: 281,
Close: 286.39,
Volume: 11970100,
Cap: 3923350000,
},
{
Date: 'Mar 14, 2015',
Open: 284.44,
High: 286.34,
Low: 280.98,
Close: 281.88,
Volume: 22612300,
Cap: 3964470000,
},
{
Date: 'Mar 13, 2015',
Open: 294.12,
High: 294.5,
Low: 285.34,
Close: 285.34,
Volume: 31421500,
Cap: 4098250000,
},
{
Date: 'Mar 12, 2015',
Open: 296.13,
High: 297.09,
Low: 292.41,
Close: 294.35,
Volume: 32585200,
Cap: 4125290000,
},
{
Date: 'Mar 11, 2015',
Open: 291.52,
High: 297.39,
Low: 290.51,
Close: 296.38,
Volume: 33963900,
Cap: 4060030000,
},
{
Date: 'Mar 10, 2015',
Open: 289.86,
High: 300.04,
Low: 289.74,
Close: 291.76,
Volume: 67770800,
Cap: 4035790000,
},
{
Date: 'Mar 09, 2015',
Open: 274.81,
High: 292.7,
Low: 273.89,
Close: 289.61,
Volume: 59178200,
Cap: 3825250000,
},
{
Date: 'Mar 08, 2015',
Open: 276.43,
High: 277.86,
Low: 272.56,
Close: 274.35,
Volume: 22067900,
Cap: 3846750000,
},
{
Date: 'Mar 07, 2015',
Open: 272.29,
High: 277.85,
Low: 270.13,
Close: 276.26,
Volume: 17825900,
Cap: 3788190000,
},
{
Date: 'Mar 06, 2015',
Open: 275.6,
High: 277.61,
Low: 270.01,
Close: 272.72,
Volume: 28918900,
Cap: 3833160000,
},
{
Date: 'Mar 05, 2015',
Open: 272.74,
High: 281.67,
Low: 264.77,
Close: 276.18,
Volume: 41302400,
Cap: 3792480000,
},
{
Date: 'Mar 04, 2015',
Open: 281.99,
High: 284.23,
Low: 268.13,
Close: 273.09,
Volume: 41383000,
Cap: 3920130000,
},
{
Date: 'Mar 03, 2015',
Open: 275.05,
High: 285.8,
Low: 268.16,
Close: 281.7,
Volume: 50461300,
Cap: 3822510000,
},
{
Date: 'Mar 02, 2015',
Open: 260.36,
High: 276.3,
Low: 258.31,
Close: 275.67,
Volume: 40465700,
Cap: 3617340000,
},
{
Date: 'Mar 01, 2015',
Open: 254.28,
High: 261.66,
Low: 245.93,
Close: 260.2,
Volume: 25213700,
Cap: 3532050000,
},
{
Date: 'Feb 28, 2015',
Open: 253.52,
High: 254.69,
Low: 249.48,
Close: 254.26,
Volume: 13949300,
Cap: 3520560000,
},
{
Date: 'Feb 27, 2015',
Open: 236.44,
High: 256.65,
Low: 236.44,
Close: 253.83,
Volume: 44013900,
Cap: 3282410000,
},
{
Date: 'Feb 26, 2015',
Open: 237.34,
High: 237.71,
Low: 234.26,
Close: 236.43,
Volume: 13619400,
Cap: 3294030000,
},
{
Date: 'Feb 25, 2015',
Open: 238.89,
High: 239.34,
Low: 235.53,
Close: 237.47,
Volume: 11496200,
Cap: 3314640000,
},
{
Date: 'Feb 24, 2015',
Open: 239,
High: 239.9,
Low: 236.4,
Close: 238.74,
Volume: 14200400,
Cap: 3315370000,
},
{
Date: 'Feb 23, 2015',
Open: 236,
High: 240.11,
Low: 232.42,
Close: 238.89,
Volume: 16400000,
Cap: 3272880000,
},
{
Date: 'Feb 22, 2015',
Open: 244.54,
High: 246.39,
Low: 233.85,
Close: 235.98,
Volume: 19527000,
Cap: 3390510000,
},
{
Date: 'Feb 21, 2015',
Open: 243.75,
High: 255.32,
Low: 243.18,
Close: 244.53,
Volume: 12284200,
Cap: 3378660000,
},
{
Date: 'Feb 20, 2015',
Open: 240.25,
High: 247.1,
Low: 239.3,
Close: 243.78,
Volume: 23876700,
Cap: 3329190000,
},
{
Date: 'Feb 19, 2015',
Open: 236.41,
High: 242.67,
Low: 235.59,
Close: 240.28,
Volume: 18270500,
Cap: 3274980000,
},
{
Date: 'Feb 18, 2015',
Open: 243.78,
High: 244.25,
Low: 232.34,
Close: 236.33,
Volume: 25200800,
Cap: 3376060000,
},
{
Date: 'Feb 17, 2015',
Open: 233.42,
High: 245.78,
Low: 232.31,
Close: 243.61,
Volume: 27363100,
Cap: 3231750000,
},
{
Date: 'Feb 16, 2015',
Open: 234.82,
High: 239.52,
Low: 229.02,
Close: 233.84,
Volume: 28153700,
Cap: 3250240000,
},
{
Date: 'Feb 15, 2015',
Open: 257.51,
High: 265.61,
Low: 227.68,
Close: 234.82,
Volume: 56552400,
Cap: 3563290000,
},
{
Date: 'Feb 14, 2015',
Open: 235.53,
High: 259.81,
Low: 235.53,
Close: 257.32,
Volume: 49732500,
Cap: 3258210000,
},
{
Date: 'Feb 13, 2015',
Open: 221.97,
High: 240.26,
Low: 221.26,
Close: 235.43,
Volume: 42744400,
Cap: 3069830000,
},
{
Date: 'Feb 12, 2015',
Open: 219.21,
High: 222.2,
Low: 217.61,
Close: 221.76,
Volume: 15206200,
Cap: 3030990000,
},
{
Date: 'Feb 11, 2015',
Open: 219.73,
High: 223.41,
Low: 218.07,
Close: 219.19,
Volume: 17201900,
Cap: 3037370000,
},
{
Date: 'Feb 10, 2015',
Open: 220.28,
High: 221.81,
Low: 215.33,
Close: 219.84,
Volume: 21115100,
Cap: 3044180000,
},
{
Date: 'Feb 09, 2015',
Open: 223.39,
High: 223.98,
Low: 217.02,
Close: 220.11,
Volume: 27791300,
Cap: 3086220000,
},
{
Date: 'Feb 08, 2015',
Open: 227.69,
High: 229.44,
Low: 221.08,
Close: 223.41,
Volume: 17145200,
Cap: 3144920000,
},
{
Date: 'Feb 07, 2015',
Open: 222.63,
High: 230.3,
Low: 222.61,
Close: 227.75,
Volume: 21604200,
Cap: 3074140000,
},
{
Date: 'Feb 06, 2015',
Open: 216.92,
High: 230.51,
Low: 216.23,
Close: 222.27,
Volume: 24435300,
Cap: 2994350000,
},
{
Date: 'Feb 05, 2015',
Open: 227.66,
High: 239.41,
Low: 214.72,
Close: 217.11,
Volume: 22516400,
Cap: 3141730000,
},
{
Date: 'Feb 04, 2015',
Open: 227.51,
High: 230.06,
Low: 221.11,
Close: 226.85,
Volume: 26594300,
Cap: 3138700000,
},
{
Date: 'Feb 03, 2015',
Open: 237.45,
High: 245.96,
Low: 224.48,
Close: 227.27,
Volume: 40783700,
Cap: 3275110000,
},
{
Date: 'Feb 02, 2015',
Open: 226.49,
High: 242.18,
Low: 222.66,
Close: 238.23,
Volume: 30612100,
Cap: 3123010000,
},
{
Date: 'Feb 01, 2015',
Open: 216.87,
High: 231.57,
Low: 212.01,
Close: 226.97,
Volume: 29128500,
Cap: 2989460000,
},
{
Date: 'Jan 31, 2015',
Open: 226.44,
High: 233.5,
Low: 216.31,
Close: 217.46,
Volume: 23348200,
Cap: 3120490000,
},
{
Date: 'Jan 30, 2015',
Open: 232.77,
High: 242.85,
Low: 225.84,
Close: 226.43,
Volume: 26605200,
Cap: 3206940000,
},
{
Date: 'Jan 29, 2015',
Open: 233.35,
High: 238.71,
Low: 220.71,
Close: 233.51,
Volume: 32213400,
Cap: 3213920000,
},
{
Date: 'Jan 28, 2015',
Open: 263.35,
High: 266.54,
Low: 227.05,
Close: 233.91,
Volume: 44352200,
Cap: 3626050000,
},
{
Date: 'Jan 27, 2015',
Open: 273.17,
High: 275.48,
Low: 250.65,
Close: 263.48,
Volume: 44399000,
Cap: 3760210000,
},
{
Date: 'Jan 26, 2015',
Open: 254.08,
High: 309.38,
Low: 254.08,
Close: 273.47,
Volume: 106794000,
Cap: 3496650000,
},
{
Date: 'Jan 25, 2015',
Open: 247.35,
High: 255.07,
Low: 243.89,
Close: 253.72,
Volume: 33582700,
Cap: 3403300000,
},
{
Date: 'Jan 24, 2015',
Open: 232.7,
High: 248.21,
Low: 230.02,
Close: 247.85,
Volume: 24782500,
Cap: 3200970000,
},
{
Date: 'Jan 23, 2015',
Open: 233.52,
High: 234.84,
Low: 225.2,
Close: 232.88,
Volume: 24621700,
Cap: 3211490000,
},
{
Date: 'Jan 22, 2015',
Open: 227.32,
High: 237.02,
Low: 226.43,
Close: 233.41,
Volume: 33544600,
Cap: 3125520000,
},
{
Date: 'Jan 21, 2015',
Open: 211.38,
High: 227.79,
Low: 211.21,
Close: 226.9,
Volume: 29924600,
Cap: 2905520000,
},
{
Date: 'Jan 20, 2015',
Open: 212.91,
High: 215.24,
Low: 205.15,
Close: 211.31,
Volume: 24051100,
Cap: 2925910000,
},
{
Date: 'Jan 19, 2015',
Open: 211.47,
High: 216.73,
Low: 207.32,
Close: 214.86,
Volume: 18658300,
Cap: 2905410000,
},
{
Date: 'Jan 18, 2015',
Open: 200.05,
High: 218.69,
Low: 194.51,
Close: 210.34,
Volume: 30085100,
Cap: 2747730000,
},
{
Date: 'Jan 17, 2015',
Open: 207.83,
High: 211.73,
Low: 194.88,
Close: 199.26,
Volume: 23469700,
Cap: 2853930000,
},
{
Date: 'Jan 16, 2015',
Open: 209.07,
High: 221.59,
Low: 199.77,
Close: 208.1,
Volume: 38421000,
Cap: 2870180000,
},
{
Date: 'Jan 15, 2015',
Open: 176.9,
High: 229.07,
Low: 176.9,
Close: 209.84,
Volume: 81773500,
Cap: 2427830000,
},
{
Date: 'Jan 14, 2015',
Open: 223.89,
High: 223.89,
Low: 171.51,
Close: 178.1,
Volume: 97638700,
Cap: 3072020000,
},
{
Date: 'Jan 13, 2015',
Open: 267.39,
High: 268.28,
Low: 219.91,
Close: 225.86,
Volume: 72843900,
Cap: 3668040000,
},
{
Date: 'Jan 12, 2015',
Open: 266.15,
High: 272.2,
Low: 265.2,
Close: 267.8,
Volume: 18880300,
Cap: 3649970000,
},
{
Date: 'Jan 11, 2015',
Open: 274.61,
High: 279.64,
Low: 265.04,
Close: 265.66,
Volume: 18200800,
Cap: 3764960000,
},
{
Date: 'Jan 10, 2015',
Open: 287.3,
High: 288.13,
Low: 273.97,
Close: 274.8,
Volume: 15264300,
Cap: 3937990000,
},
{
Date: 'Jan 09, 2015',
Open: 282.38,
High: 291.11,
Low: 280.53,
Close: 290.41,
Volume: 18718600,
Cap: 3869530000,
},
{
Date: 'Jan 08, 2015',
Open: 294.13,
High: 294.13,
Low: 282.18,
Close: 283.35,
Volume: 19982500,
Cap: 4029490000,
},
{
Date: 'Jan 07, 2015',
Open: 286.08,
High: 298.75,
Low: 283.08,
Close: 294.34,
Volume: 24866800,
Cap: 3918090000,
},
{
Date: 'Jan 06, 2015',
Open: 274.61,
High: 287.55,
Low: 272.7,
Close: 286.19,
Volume: 23245700,
Cap: 3759970000,
},
{
Date: 'Jan 05, 2015',
Open: 265.08,
High: 278.34,
Low: 265.08,
Close: 274.47,
Volume: 43962800,
Cap: 3628490000,
},
{
Date: 'Jan 04, 2015',
Open: 281.15,
High: 287.23,
Low: 257.61,
Close: 264.19,
Volume: 55629100,
Cap: 3847150000,
},
{
Date: 'Jan 03, 2015',
Open: 314.85,
High: 315.15,
Low: 281.08,
Close: 281.08,
Volume: 33054400,
Cap: 4307010000,
},
{
Date: 'Jan 02, 2015',
Open: 314.08,
High: 315.84,
Low: 313.56,
Close: 315.03,
Volume: 7860650,
Cap: 4295210000,
},
{
Date: 'Jan 01, 2015',
Open: 320.44,
High: 320.44,
Low: 314,
Close: 314.25,
Volume: 8036550,
Cap: 4380820000,
},
{
Date: 'Dec 31, 2014',
Open: 310.91,
High: 320.19,
Low: 310.21,
Close: 320.19,
Volume: 13942900,
Cap: 4249480000,
},
{
Date: 'Dec 30, 2014',
Open: 312.72,
High: 314.81,
Low: 309.37,
Close: 310.74,
Volume: 12528300,
Cap: 4272940000,
},
{
Date: 'Dec 29, 2014',
Open: 317.7,
High: 320.27,
Low: 312.31,
Close: 312.67,
Volume: 12302500,
Cap: 4339700000,
},
{
Date: 'Dec 28, 2014',
Open: 316.16,
High: 320.03,
Low: 311.08,
Close: 317.24,
Volume: 11676600,
Cap: 4317320000,
},
{
Date: 'Dec 27, 2014',
Open: 327.58,
High: 328.91,
Low: 312.63,
Close: 315.86,
Volume: 15185200,
Cap: 4472050000,
},
{
Date: 'Dec 26, 2014',
Open: 319.15,
High: 331.42,
Low: 316.63,
Close: 327.92,
Volume: 16410500,
Cap: 4355750000,
},
{
Date: 'Dec 25, 2014',
Open: 322.29,
High: 322.67,
Low: 316.96,
Close: 319.01,
Volume: 9883640,
Cap: 4397250000,
},
{
Date: 'Dec 24, 2014',
Open: 334.38,
High: 334.74,
Low: 321.36,
Close: 322.53,
Volume: 15092300,
Cap: 4561040000,
},
{
Date: 'Dec 23, 2014',
Open: 332.02,
High: 336.29,
Low: 329.6,
Close: 334.57,
Volume: 16574200,
Cap: 4527490000,
},
{
Date: 'Dec 22, 2014',
Open: 321.07,
High: 334.12,
Low: 320.43,
Close: 331.89,
Volume: 22315100,
Cap: 4376890000,
},
{
Date: 'Dec 21, 2014',
Open: 329.54,
High: 329.63,
Low: 318.9,
Close: 320.84,
Volume: 15207600,
Cap: 4491320000,
},
{
Date: 'Dec 20, 2014',
Open: 317.62,
High: 330.32,
Low: 316.04,
Close: 329.96,
Volume: 20856700,
Cap: 4327750000,
},
{
Date: 'Dec 19, 2014',
Open: 311.18,
High: 318.53,
Low: 306.77,
Close: 317.84,
Volume: 23823100,
Cap: 4238930000,
},
{
Date: 'Dec 18, 2014',
Open: 319.79,
High: 323.71,
Low: 304.23,
Close: 311.4,
Volume: 39173000,
Cap: 4355140000,
},
{
Date: 'Dec 17, 2014',
Open: 326.86,
High: 333.95,
Low: 315.15,
Close: 319.78,
Volume: 37567900,
Cap: 4450380000,
},
{
Date: 'Dec 16, 2014',
Open: 345.67,
High: 345.86,
Low: 327.06,
Close: 327.06,
Volume: 30864900,
Cap: 4705370000,
},
{
Date: 'Dec 15, 2014',
Open: 351.36,
High: 351.81,
Low: 344.93,
Close: 345.35,
Volume: 17264200,
Cap: 4781560000,
},
{
Date: 'Dec 14, 2014',
Open: 346.73,
High: 353.32,
Low: 345.42,
Close: 351.63,
Volume: 12415200,
Cap: 4717270000,
},
{
Date: 'Dec 13, 2014',
Open: 352.38,
High: 352.38,
Low: 346.59,
Close: 347.38,
Volume: 11675900,
Cap: 4792870000,
},
{
Date: 'Dec 12, 2014',
Open: 350.83,
High: 352.98,
Low: 349.29,
Close: 352.54,
Volume: 16989800,
Cap: 4770620000,
},
{
Date: 'Dec 11, 2014',
Open: 344.34,
High: 361.36,
Low: 338.76,
Close: 350.51,
Volume: 32431300,
Cap: 4681040000,
},
{
Date: 'Dec 10, 2014',
Open: 352.2,
High: 352.38,
Low: 346.37,
Close: 346.37,
Volume: 16427700,
Cap: 4786700000,
},
{
Date: 'Dec 09, 2014',
Open: 361.89,
High: 363.07,
Low: 344.95,
Close: 352.22,
Volume: 32915500,
Cap: 4917110000,
},
{
Date: 'Dec 08, 2014',
Open: 374.96,
High: 376.03,
Low: 361.89,
Close: 361.91,
Volume: 18898700,
Cap: 5093180000,
},
{
Date: 'Dec 07, 2014',
Open: 374.84,
High: 376.29,
Low: 373.27,
Close: 375.1,
Volume: 6491650,
Cap: 5090240000,
},
{
Date: 'Dec 06, 2014',
Open: 376.76,
High: 378.45,
Low: 370.94,
Close: 374.79,
Volume: 7009320,
Cap: 5115040000,
},
{
Date: 'Dec 05, 2014',
Open: 369.44,
High: 379.19,
Low: 365.76,
Close: 376.85,
Volume: 15181800,
Cap: 5014290000,
},
{
Date: 'Dec 04, 2014',
Open: 375.72,
High: 378.65,
Low: 367.76,
Close: 369.6,
Volume: 14529600,
Cap: 5098100000,
},
{
Date: 'Dec 03, 2014',
Open: 381.72,
High: 383.03,
Low: 374.35,
Close: 375.01,
Volume: 13340100,
Cap: 5178450000,
},
{
Date: 'Dec 02, 2014',
Open: 379.25,
High: 384.04,
Low: 377.86,
Close: 381.31,
Volume: 12364100,
Cap: 5143500000,
},
{
Date: 'Dec 01, 2014',
Open: 378.25,
High: 383.66,
Low: 376.67,
Close: 379.25,
Volume: 11763000,
Cap: 5128700000,
},
{
Date: 'Nov 30, 2014',
Open: 375.51,
High: 382.53,
Low: 373.31,
Close: 378.05,
Volume: 9194440,
Cap: 5090060000,
},
{
Date: 'Nov 29, 2014',
Open: 376.15,
High: 387.6,
Low: 372.14,
Close: 375.49,
Volume: 15375600,
Cap: 5097280000,
},
{
Date: 'Nov 28, 2014',
Open: 369.37,
High: 382.84,
Low: 358.45,
Close: 376.45,
Volume: 22946500,
Cap: 5004050000,
},
{
Date: 'Nov 27, 2014',
Open: 370.5,
High: 373.99,
Low: 368.28,
Close: 369.67,
Volume: 8748030,
Cap: 5018040000,
},
{
Date: 'Nov 26, 2014',
Open: 376.02,
High: 377.7,
Low: 365.82,
Close: 368.37,
Volume: 18601700,
Cap: 5091480000,
},
{
Date: 'Nov 25, 2014',
Open: 376.89,
High: 394.7,
Low: 374.78,
Close: 375.35,
Volume: 25442200,
Cap: 5101970000,
},
{
Date: 'Nov 24, 2014',
Open: 366.95,
High: 387.21,
Low: 366.67,
Close: 376.9,
Volume: 30930100,
Cap: 4966080000,
},
{
Date: 'Nov 23, 2014',
Open: 353.18,
High: 370.85,
Low: 353.18,
Close: 367.57,
Volume: 15151600,
Cap: 4778440000,
},
{
Date: 'Nov 22, 2014',
Open: 351.6,
High: 364.84,
Low: 350.88,
Close: 352.92,
Volume: 15273000,
Cap: 4755830000,
},
{
Date: 'Nov 21, 2014',
Open: 357.88,
High: 357.88,
Low: 344.11,
Close: 350.85,
Volume: 29850100,
Cap: 4839570000,
},
{
Date: 'Nov 20, 2014',
Open: 380.31,
High: 382.02,
Low: 356.78,
Close: 357.84,
Volume: 25233200,
Cap: 5141550000,
},
{
Date: 'Nov 19, 2014',
Open: 373.9,
High: 386.48,
Low: 373.9,
Close: 380.56,
Volume: 18931800,
Cap: 5053560000,
},
{
Date: 'Nov 18, 2014',
Open: 387.79,
High: 392.4,
Low: 371.12,
Close: 375.2,
Volume: 32222500,
Cap: 5239790000,
},
{
Date: 'Nov 17, 2014',
Open: 388.35,
High: 410.2,
Low: 377.5,
Close: 387.41,
Volume: 41518800,
Cap: 5246000000,
},
{
Date: 'Nov 16, 2014',
Open: 374.73,
High: 390.8,
Low: 374.6,
Close: 387.88,
Volume: 11905600,
Cap: 5060640000,
},
{
Date: 'Nov 15, 2014',
Open: 399.65,
High: 405.53,
Low: 371.01,
Close: 376.13,
Volume: 15727500,
Cap: 5395770000,
},
{
Date: 'Nov 14, 2014',
Open: 418.42,
High: 419.25,
Low: 384.79,
Close: 397.82,
Volume: 29589200,
Cap: 5647540000,
},
{
Date: 'Nov 13, 2014',
Open: 427.27,
High: 457.09,
Low: 401.12,
Close: 420.74,
Volume: 58945000,
Cap: 5765520000,
},
{
Date: 'Nov 12, 2014',
Open: 367.99,
High: 429.72,
Low: 367.99,
Close: 423.56,
Volume: 45783200,
Cap: 4964150000,
},
{
Date: 'Nov 11, 2014',
Open: 365.86,
High: 371.31,
Low: 363.74,
Close: 367.69,
Volume: 15838900,
Cap: 4934270000,
},
{
Date: 'Nov 10, 2014',
Open: 362.26,
High: 374.82,
Low: 357.56,
Close: 366.92,
Volume: 30450100,
Cap: 4884490000,
},
{
Date: 'Nov 09, 2014',
Open: 345.38,
High: 363.63,
Low: 344.25,
Close: 363.26,
Volume: 24205600,
Cap: 4655480000,
},
{
Date: 'Nov 08, 2014',
Open: 342.15,
High: 347.03,
Low: 342.15,
Close: 345.49,
Volume: 8535470,
Cap: 4610750000,
},
{
Date: 'Nov 07, 2014',
Open: 349.82,
High: 352.73,
Low: 341.78,
Close: 342.42,
Volume: 16834200,
Cap: 4712700000,
},
{
Date: 'Nov 06, 2014',
Open: 339.46,
High: 352.97,
Low: 338.42,
Close: 349.29,
Volume: 18797000,
Cap: 4571830000,
},
{
Date: 'Nov 05, 2014',
Open: 330.68,
High: 343.37,
Low: 330.68,
Close: 339.49,
Volume: 19817200,
Cap: 4452510000,
},
{
Date: 'Nov 04, 2014',
Open: 327.16,
High: 331.77,
Low: 325.08,
Close: 330.49,
Volume: 15655500,
Cap: 4403750000,
},
{
Date: 'Nov 03, 2014',
Open: 325.57,
High: 334,
Low: 325.48,
Close: 327.55,
Volume: 12948500,
Cap: 4380950000,
},
{
Date: 'Nov 02, 2014',
Open: 326.07,
High: 329.05,
Low: 320.63,
Close: 325.89,
Volume: 8603620,
Cap: 4386500000,
},
{
Date: 'Nov 01, 2014',
Open: 338.65,
High: 340.53,
Low: 321.06,
Close: 325.75,
Volume: 16677200,
Cap: 4554320000,
},
{
Date: 'Oct 31, 2014',
Open: 345.01,
High: 348.05,
Low: 337.14,
Close: 338.32,
Volume: 12545400,
Cap: 4638210000,
},
{
Date: 'Oct 30, 2014',
Open: 335.71,
High: 350.91,
Low: 335.07,
Close: 345.31,
Volume: 30177900,
Cap: 4511760000,
},
{
Date: 'Oct 29, 2014',
Open: 357.09,
High: 357.83,
Low: 335.34,
Close: 335.59,
Volume: 18192700,
Cap: 4797700000,
},
{
Date: 'Oct 28, 2014',
Open: 353.21,
High: 359.98,
Low: 352.68,
Close: 357.62,
Volume: 7845880,
Cap: 4744450000,
},
{
Date: 'Oct 27, 2014',
Open: 354.78,
High: 358.63,
Low: 349.81,
Close: 352.99,
Volume: 13033000,
Cap: 4764020000,
},
{
Date: 'Oct 26, 2014',
Open: 347.49,
High: 359.22,
Low: 343.93,
Close: 354.7,
Volume: 11272500,
Cap: 4665040000,
},
{
Date: 'Oct 25, 2014',
Open: 358.61,
High: 359.86,
Low: 342.88,
Close: 347.27,
Volume: 18127500,
Cap: 4812990000,
},
{
Date: 'Oct 24, 2014',
Open: 358.59,
High: 364.35,
Low: 353.31,
Close: 358.35,
Volume: 15585700,
Cap: 4811290000,
},
{
Date: 'Oct 23, 2014',
Open: 382.96,
High: 385.05,
Low: 356.45,
Close: 358.42,
Volume: 26456900,
Cap: 5136830000,
},
{
Date: 'Oct 22, 2014',
Open: 386.12,
High: 388.58,
Low: 382.25,
Close: 383.16,
Volume: 11641300,
Cap: 5177640000,
},
{
Date: 'Oct 21, 2014',
Open: 382.42,
High: 392.65,
Low: 380.83,
Close: 386.48,
Volume: 14188900,
Cap: 5126590000,
},
{
Date: 'Oct 20, 2014',
Open: 389.23,
High: 390.08,
Low: 378.25,
Close: 382.85,
Volume: 16419000,
Cap: 5216560000,
},
{
Date: 'Oct 19, 2014',
Open: 391.25,
High: 393.94,
Low: 386.46,
Close: 389.55,
Volume: 5914570,
Cap: 5242370000,
},
{
Date: 'Oct 18, 2014',
Open: 383.98,
High: 395.16,
Low: 378.97,
Close: 391.44,
Volume: 11416800,
Cap: 5143260000,
},
{
Date: 'Oct 17, 2014',
Open: 382.76,
High: 385.48,
Low: 375.39,
Close: 383.76,
Volume: 13600700,
Cap: 5125580000,
},
{
Date: 'Oct 16, 2014',
Open: 394.52,
High: 398.81,
Low: 373.07,
Close: 382.56,
Volume: 26990000,
Cap: 5281630000,
},
{
Date: 'Oct 15, 2014',
Open: 400.95,
High: 402.23,
Low: 388.77,
Close: 394.77,
Volume: 25267100,
Cap: 5366290000,
},
{
Date: 'Oct 14, 2014',
Open: 391.69,
High: 411.7,
Low: 391.32,
Close: 400.87,
Volume: 38491500,
Cap: 5241030000,
},
{
Date: 'Oct 13, 2014',
Open: 377.92,
High: 397.23,
Low: 368.9,
Close: 390.41,
Volume: 35221400,
Cap: 5055290000,
},
{
Date: 'Oct 12, 2014',
Open: 362.61,
High: 379.43,
Low: 356.14,
Close: 378.55,
Volume: 17552800,
Cap: 4849070000,
},
{
Date: 'Oct 11, 2014',
Open: 361.36,
High: 367.19,
Low: 355.95,
Close: 362.3,
Volume: 13345200,
Cap: 4831160000,
},
{
Date: 'Oct 10, 2014',
Open: 364.69,
High: 375.07,
Low: 352.96,
Close: 361.56,
Volume: 43665700,
Cap: 4874190000,
},
{
Date: 'Oct 09, 2014',
Open: 352.75,
High: 382.73,
Low: 347.69,
Close: 365.03,
Volume: 83641100,
Cap: 4713320000,
},
{
Date: 'Oct 08, 2014',
Open: 336.12,
High: 354.36,
Low: 327.19,
Close: 352.94,
Volume: 54736300,
Cap: 4489870000,
},
{
Date: 'Oct 07, 2014',
Open: 330.58,
High: 339.25,
Low: 320.48,
Close: 336.19,
Volume: 49199900,
Cap: 4414880000,
},
{
Date: 'Oct 06, 2014',
Open: 320.39,
High: 345.13,
Low: 302.56,
Close: 330.08,
Volume: 79011800,
Cap: 4277430000,
},
{
Date: 'Oct 05, 2014',
Open: 328.92,
High: 341.8,
Low: 289.3,
Close: 320.51,
Volume: 83308100,
Cap: 4389890000,
},
{
Date: 'Oct 04, 2014',
Open: 359.89,
High: 364.49,
Low: 325.89,
Close: 328.87,
Volume: 47236500,
Cap: 4801920000,
},
{
Date: 'Oct 03, 2014',
Open: 375.18,
High: 377.69,
Low: 357.86,
Close: 359.51,
Volume: 30901200,
Cap: 5004540000,
},
{
Date: 'Oct 02, 2014',
Open: 383.99,
High: 385.5,
Low: 372.95,
Close: 375.07,
Volume: 21777700,
Cap: 5120700000,
},
{
Date: 'Oct 01, 2014',
Open: 387.43,
High: 391.38,
Low: 380.78,
Close: 383.62,
Volume: 26229400,
Cap: 5165060000,
},
{
Date: 'Sep 30, 2014',
Open: 376.09,
High: 390.98,
Low: 373.44,
Close: 386.94,
Volume: 34707300,
Cap: 5012450000,
},
{
Date: 'Sep 29, 2014',
Open: 376.93,
High: 385.21,
Low: 372.24,
Close: 375.47,
Volume: 32497700,
Cap: 5022360000,
},
{
Date: 'Sep 28, 2014',
Open: 399.47,
High: 401.02,
Low: 374.33,
Close: 377.18,
Volume: 23613300,
Cap: 5321420000,
},
{
Date: 'Sep 27, 2014',
Open: 403.56,
High: 406.62,
Low: 397.37,
Close: 399.52,
Volume: 15029300,
Cap: 5374500000,
},
{
Date: 'Sep 26, 2014',
Open: 411.43,
High: 414.94,
Low: 400.01,
Close: 404.43,
Volume: 21460800,
Cap: 5477970000,
},
{
Date: 'Sep 25, 2014',
Open: 423.16,
High: 423.52,
Low: 409.47,
Close: 411.57,
Volume: 26814400,
Cap: 5632260000,
},
{
Date: 'Sep 24, 2014',
Open: 435.75,
High: 436.11,
Low: 421.13,
Close: 423.2,
Volume: 30627700,
Cap: 5798220000,
},
{
Date: 'Sep 23, 2014',
Open: 402.09,
High: 441.56,
Low: 396.2,
Close: 435.79,
Volume: 45099500,
Cap: 5348840000,
},
{
Date: 'Sep 22, 2014',
Open: 399.1,
High: 406.92,
Low: 397.13,
Close: 402.15,
Volume: 24127600,
Cap: 5307360000,
},
{
Date: 'Sep 21, 2014',
Open: 408.08,
High: 412.43,
Low: 393.18,
Close: 398.82,
Volume: 26580100,
Cap: 5425180000,
},
{
Date: 'Sep 20, 2014',
Open: 394.67,
High: 423.3,
Low: 389.88,
Close: 408.9,
Volume: 36863600,
Cap: 5245150000,
},
{
Date: 'Sep 19, 2014',
Open: 424.1,
High: 427.83,
Low: 384.53,
Close: 394.8,
Volume: 37919700,
Cap: 5634440000,
},
{
Date: 'Sep 18, 2014',
Open: 456.86,
High: 456.86,
Low: 413.1,
Close: 424.44,
Volume: 34483200,
Cap: 6067610000,
},
{
Date: 'Sep 17, 2014',
Open: 465.86,
High: 468.17,
Low: 452.42,
Close: 457.33,
Volume: 21056800,
Cap: 6185010000,
},
{
Date: 'Sep 16, 2014',
Open: 474.86,
High: 475.64,
Low: 465.13,
Close: 466.06,
Volume: 16797300,
Cap: 6302440000,
},
{
Date: 'Sep 15, 2014',
Open: 477.76,
High: 478.62,
Low: 474.02,
Close: 475.37,
Volume: 15345200,
Cap: 6339090000,
},
{
Date: 'Sep 14, 2014',
Open: 479.12,
High: 479.85,
Low: 476.12,
Close: 477.89,
Volume: 13105500,
Cap: 6355140000,
},
{
Date: 'Sep 13, 2014',
Open: 477.79,
High: 482.12,
Low: 475.1,
Close: 479,
Volume: 15588000,
Cap: 6335400000,
},
{
Date: 'Sep 12, 2014',
Open: 479.58,
High: 479.63,
Low: 473.01,
Close: 477.75,
Volume: 15437200,
Cap: 6357290000,
},
{
Date: 'Sep 11, 2014',
Open: 479.62,
High: 482.35,
Low: 474.61,
Close: 479.75,
Volume: 16852900,
Cap: 6355700000,
},
{
Date: 'Sep 10, 2014',
Open: 475.48,
High: 487.47,
Low: 475.14,
Close: 479.36,
Volume: 22787800,
Cap: 6299070000,
},
{
Date: 'Sep 09, 2014',
Open: 474.88,
High: 477.38,
Low: 467.78,
Close: 475.26,
Volume: 21447800,
Cap: 6289350000,
},
{
Date: 'Sep 08, 2014',
Open: 481.81,
High: 489.83,
Low: 468.79,
Close: 474.6,
Volume: 30238000,
Cap: 6379410000,
},
{
Date: 'Sep 07, 2014',
Open: 485.13,
High: 488.07,
Low: 482.28,
Close: 482.28,
Volume: 8994050,
Cap: 6421460000,
},
{
Date: 'Sep 06, 2014',
Open: 483.34,
High: 488.6,
Low: 483,
Close: 484.83,
Volume: 10601400,
Cap: 6395630000,
},
{
Date: 'Sep 05, 2014',
Open: 489.67,
High: 490.64,
Low: 481.61,
Close: 483.34,
Volume: 15302500,
Cap: 6477530000,
},
{
Date: 'Sep 04, 2014',
Open: 477.68,
High: 493.93,
Low: 477.09,
Close: 489.66,
Volume: 26081400,
Cap: 6317100000,
},
{
Date: 'Sep 03, 2014',
Open: 476.87,
High: 481.71,
Low: 476.21,
Close: 477.59,
Volume: 13342200,
Cap: 6304370000,
},
{
Date: 'Sep 02, 2014',
Open: 474.48,
High: 482.99,
Low: 472.32,
Close: 477.43,
Volume: 23337900,
Cap: 6270970000,
},
{
Date: 'Sep 01, 2014',
Open: 477.79,
High: 485.31,
Low: 471.91,
Close: 474.88,
Volume: 20432000,
Cap: 6313120000,
},
{
Date: 'Aug 31, 2014',
Open: 502.9,
High: 504.88,
Low: 474.81,
Close: 477.76,
Volume: 44632300,
Cap: 6642630000,
},
{
Date: 'Aug 30, 2014',
Open: 508.59,
High: 509.31,
Low: 501.64,
Close: 504.25,
Volume: 9424070,
Cap: 6715420000,
},
{
Date: 'Aug 29, 2014',
Open: 508.43,
High: 511.69,
Low: 503.82,
Close: 508.52,
Volume: 17624800,
Cap: 6711080000,
},
{
Date: 'Aug 28, 2014',
Open: 510.88,
High: 516.16,
Low: 506.88,
Close: 507.81,
Volume: 19862000,
Cap: 6741320000,
},
{
Date: 'Aug 27, 2014',
Open: 512.19,
High: 520.71,
Low: 510.92,
Close: 511.15,
Volume: 22648500,
Cap: 6756340000,
},
{
Date: 'Aug 26, 2014',
Open: 502.54,
High: 512.69,
Low: 502.54,
Close: 511.57,
Volume: 23235100,
Cap: 6626970000,
},
{
Date: 'Aug 25, 2014',
Open: 508.22,
High: 508.22,
Low: 499.23,
Close: 502.5,
Volume: 18356700,
Cap: 6700090000,
},
{
Date: 'Aug 24, 2014',
Open: 498.29,
High: 512.89,
Low: 497.35,
Close: 508.29,
Volume: 19441700,
Cap: 6567300000,
},
{
Date: 'Aug 23, 2014',
Open: 513.39,
High: 514.3,
Low: 492.11,
Close: 498.07,
Volume: 25171900,
Cap: 6764340000,
},
{
Date: 'Aug 22, 2014',
Open: 517.58,
High: 521.48,
Low: 501.27,
Close: 514.04,
Volume: 36563900,
Cap: 6817460000,
},
{
Date: 'Aug 21, 2014',
Open: 510.45,
High: 531.9,
Low: 510.45,
Close: 517.24,
Volume: 49444200,
Cap: 6721410000,
},
{
Date: 'Aug 20, 2014',
Open: 485.07,
High: 518.28,
Low: 467.51,
Close: 511.98,
Volume: 46527600,
Cap: 6385230000,
},
{
Date: 'Aug 19, 2014',
Open: 461.48,
High: 485.71,
Low: 455.54,
Close: 485.25,
Volume: 38422400,
Cap: 6072520000,
},
{
Date: 'Aug 18, 2014',
Open: 491.51,
High: 499.37,
Low: 443.85,
Close: 461.46,
Volume: 50783800,
Cap: 6465210000,
},
{
Date: 'Aug 17, 2014',
Open: 519.14,
High: 520.19,
Low: 483.63,
Close: 491.8,
Volume: 24300900,
Cap: 6826520000,
},
{
Date: 'Aug 16, 2014',
Open: 497.83,
High: 521.48,
Low: 487.74,
Close: 519.71,
Volume: 22832500,
Cap: 6544250000,
},
{
Date: 'Aug 15, 2014',
Open: 511.14,
High: 518.18,
Low: 487.93,
Close: 497.01,
Volume: 25598300,
Cap: 6717150000,
},
{
Date: 'Aug 14, 2014',
Open: 546.18,
High: 546.24,
Low: 498.73,
Close: 505.97,
Volume: 35803900,
Cap: 7175190000,
},
{
Date: 'Aug 13, 2014',
Open: 570.38,
High: 573.03,
Low: 532.67,
Close: 546.66,
Volume: 25777500,
Cap: 7490990000,
},
{
Date: 'Aug 12, 2014',
Open: 576.51,
High: 576.95,
Low: 566.6,
Close: 569.64,
Volume: 13978200,
Cap: 7569070000,
},
{
Date: 'Aug 11, 2014',
Open: 591.28,
High: 591.51,
Low: 574.05,
Close: 576.37,
Volume: 14764200,
Cap: 7760290000,
},
{
Date: 'Aug 10, 2014',
Open: 589.17,
High: 594.46,
Low: 587.94,
Close: 591.06,
Volume: 7555310,
Cap: 7730000000,
},
{
Date: 'Aug 09, 2014',
Open: 592.47,
High: 592.47,
Low: 587.63,
Close: 589.37,
Volume: 7922070,
Cap: 7770550000,
},
{
Date: 'Aug 08, 2014',
Open: 588.88,
High: 598.12,
Low: 588.79,
Close: 592.58,
Volume: 11072000,
Cap: 7721090000,
},
{
Date: 'Aug 07, 2014',
Open: 584.65,
High: 591.1,
Low: 584.05,
Close: 588.87,
Volume: 11131400,
Cap: 7663290000,
},
{
Date: 'Aug 06, 2014',
Open: 585.95,
High: 587.49,
Low: 583.1,
Close: 584.65,
Volume: 14497900,
Cap: 7678040000,
},
{
Date: 'Aug 05, 2014',
Open: 589.01,
High: 589.87,
Low: 584.1,
Close: 585.44,
Volume: 10790800,
Cap: 7716120000,
},
{
Date: 'Aug 04, 2014',
Open: 586.23,
High: 591.95,
Low: 583.74,
Close: 588.78,
Volume: 9867570,
Cap: 7677850000,
},
{
Date: 'Aug 03, 2014',
Open: 588.89,
High: 589.15,
Low: 581.65,
Close: 586.67,
Volume: 9917990,
Cap: 7710420000,
},
{
Date: 'Aug 02, 2014',
Open: 594.9,
High: 594.91,
Low: 586.15,
Close: 589.33,
Volume: 8359080,
Cap: 7786620000,
},
{
Date: 'Aug 01, 2014',
Open: 586.2,
High: 597.92,
Low: 583.63,
Close: 594.92,
Volume: 18215900,
Cap: 7670500000,
},
{
Date: 'Jul 31, 2014',
Open: 567.37,
High: 586.24,
Low: 564.51,
Close: 586.24,
Volume: 22467900,
Cap: 7421870000,
},
{
Date: 'Jul 30, 2014',
Open: 584.74,
High: 585.12,
Low: 564.9,
Close: 567.29,
Volume: 14898800,
Cap: 7646630000,
},
{
Date: 'Jul 29, 2014',
Open: 585.55,
High: 588.38,
Low: 581.7,
Close: 584.73,
Volume: 11275400,
Cap: 7655040000,
},
{
Date: 'Jul 28, 2014',
Open: 594.14,
High: 594.57,
Low: 575.18,
Close: 585.69,
Volume: 19316400,
Cap: 7765040000,
},
{
Date: 'Jul 27, 2014',
Open: 595.67,
High: 598.94,
Low: 593.43,
Close: 593.85,
Volume: 7774230,
Cap: 7782830000,
},
{
Date: 'Jul 26, 2014',
Open: 601.54,
High: 602.09,
Low: 593.96,
Close: 595.81,
Volume: 10752900,
Cap: 7857510000,
},
{
Date: 'Jul 25, 2014',
Open: 601.51,
High: 607.07,
Low: 597.23,
Close: 601.09,
Volume: 12279500,
Cap: 7854660000,
},
{
Date: 'Jul 24, 2014',
Open: 619.5,
High: 620.43,
Low: 595.57,
Close: 601.73,
Volume: 20917200,
Cap: 8087290000,
},
{
Date: 'Jul 23, 2014',
Open: 621.12,
High: 624.43,
Low: 618.29,
Close: 619.41,
Volume: 11056600,
Cap: 8106260000,
},
{
Date: 'Jul 22, 2014',
Open: 622.27,
High: 624.3,
Low: 620.96,
Close: 621.55,
Volume: 9602880,
Cap: 8119060000,
},
{
Date: 'Jul 21, 2014',
Open: 623.95,
High: 624.09,
Low: 619.11,
Close: 622.21,
Volume: 10711900,
Cap: 8138520000,
},
{
Date: 'Jul 20, 2014',
Open: 628.56,
High: 628.56,
Low: 622.77,
Close: 623.9,
Volume: 5760120,
Cap: 8196210000,
},
{
Date: 'Jul 19, 2014',
Open: 629.17,
High: 629.17,
Low: 624.6,
Close: 628.51,
Volume: 7222030,
Cap: 8201340000,
},
{
Date: 'Jul 18, 2014',
Open: 622.37,
High: 629.21,
Low: 620.47,
Close: 628.78,
Volume: 14158100,
Cap: 8110060000,
},
{
Date: 'Jul 17, 2014',
Open: 616.54,
High: 626.29,
Low: 608.4,
Close: 623.09,
Volume: 16576700,
Cap: 8031440000,
},
{
Date: 'Jul 16, 2014',
Open: 622.01,
High: 623.09,
Low: 615.33,
Close: 616.8,
Volume: 13182400,
Cap: 8100510000,
},
{
Date: 'Jul 15, 2014',
Open: 620,
High: 625.14,
Low: 619.63,
Close: 621.59,
Volume: 10873200,
Cap: 8071770000,
},
{
Date: 'Jul 14, 2014',
Open: 626.56,
High: 627.34,
Low: 617.32,
Close: 619.32,
Volume: 12706800,
Cap: 8155140000,
},
{
Date: 'Jul 13, 2014',
Open: 634.22,
High: 634.73,
Low: 624.91,
Close: 626.5,
Volume: 11291000,
Cap: 8252240000,
},
{
Date: 'Jul 12, 2014',
Open: 631.88,
High: 636.66,
Low: 626.98,
Close: 633.71,
Volume: 13329000,
Cap: 8219370000,
},
{
Date: 'Jul 11, 2014',
Open: 616.66,
High: 632.09,
Low: 615.77,
Close: 632,
Volume: 16467100,
Cap: 8019000000,
},
{
Date: 'Jul 10, 2014',
Open: 624.83,
High: 626.12,
Low: 612.35,
Close: 616.76,
Volume: 15880700,
Cap: 8122830000,
},
{
Date: 'Jul 09, 2014',
Open: 625.22,
High: 627,
Low: 622.6,
Close: 624.51,
Volume: 9819150,
Cap: 8125370000,
},
{
Date: 'Jul 08, 2014',
Open: 622.57,
High: 626.7,
Low: 620.91,
Close: 624.82,
Volume: 10005500,
Cap: 8088590000,
},
{
Date: 'Jul 07, 2014',
Open: 635.46,
High: 637.16,
Low: 617.01,
Close: 624.09,
Volume: 17813600,
Cap: 8253710000,
},
{
Date: 'Jul 06, 2014',
Open: 631.77,
High: 638.65,
Low: 631.16,
Close: 635.81,
Volume: 10080000,
Cap: 8203530000,
},
{
Date: 'Jul 05, 2014',
Open: 629.95,
High: 633.22,
Low: 628,
Close: 631.46,
Volume: 9105940,
Cap: 8177490000,
},
{
Date: 'Jul 04, 2014',
Open: 644.65,
High: 648.43,
Low: 629.4,
Close: 630.69,
Volume: 22237200,
Cap: 8365570000,
},
{
Date: 'Jul 03, 2014',
Open: 650.77,
High: 650.77,
Low: 641.3,
Close: 645.16,
Volume: 18949000,
Cap: 8442770000,
},
{
Date: 'Jul 02, 2014',
Open: 641.04,
High: 656.68,
Low: 638.34,
Close: 650.88,
Volume: 25768200,
Cap: 8314310000,
},
{
Date: 'Jul 01, 2014',
Open: 641.39,
High: 657.86,
Low: 640.11,
Close: 640.81,
Volume: 38446300,
Cap: 8316770000,
},
{
Date: 'Jun 30, 2014',
Open: 602.62,
High: 645.15,
Low: 599.88,
Close: 639.8,
Volume: 46422400,
Cap: 7812050000,
},
{
Date: 'Jun 29, 2014',
Open: 596.33,
High: 604.08,
Low: 596.16,
Close: 602.72,
Volume: 8897470,
Cap: 7728190000,
},
{
Date: 'Jun 28, 2014',
Open: 599.08,
High: 604.47,
Low: 595.92,
Close: 596.55,
Volume: 13398100,
Cap: 7761630000,
},
{
Date: 'Jun 27, 2014',
Open: 581.3,
High: 600.12,
Low: 579.88,
Close: 597.26,
Volume: 20814600,
Cap: 7527840000,
},
{
Date: 'Jun 26, 2014',
Open: 566.14,
High: 581.63,
Low: 564.73,
Close: 581.14,
Volume: 14655900,
Cap: 7329110000,
},
{
Date: 'Jun 25, 2014',
Open: 581.81,
High: 583.6,
Low: 565.63,
Close: 566.34,
Volume: 20687700,
Cap: 7529260000,
},
{
Date: 'Jun 24, 2014',
Open: 593.97,
High: 596.97,
Low: 582.36,
Close: 582.36,
Volume: 14144900,
Cap: 7683850000,
},
{
Date: 'Jun 23, 2014',
Open: 602.16,
High: 603.21,
Low: 586.34,
Close: 593.98,
Volume: 14053800,
Cap: 7787160000,
},
{
Date: 'Jun 22, 2014',
Open: 595.9,
High: 606,
Low: 594.63,
Close: 602.27,
Volume: 10877700,
Cap: 7703560000,
},
{
Date: 'Jun 21, 2014',
Open: 593.68,
High: 599.46,
Low: 587.74,
Close: 594.99,
Volume: 9256290,
Cap: 7672030000,
},
{
Date: 'Jun 20, 2014',
Open: 597.4,
High: 599.75,
Low: 587.76,
Close: 594.15,
Volume: 18134100,
Cap: 7717370000,
},
{
Date: 'Jun 19, 2014',
Open: 608.07,
High: 612.24,
Low: 597.02,
Close: 598.07,
Volume: 12803800,
Cap: 7852650000,
},
{
Date: 'Jun 18, 2014',
Open: 609.77,
High: 615.88,
Low: 604.4,
Close: 607.96,
Volume: 17862000,
Cap: 7872150000,
},
{
Date: 'Jun 17, 2014',
Open: 591.59,
High: 610.89,
Low: 590.4,
Close: 610.86,
Volume: 18597300,
Cap: 7634710000,
},
{
Date: 'Jun 16, 2014',
Open: 592.65,
High: 608.72,
Low: 587.07,
Close: 592.19,
Volume: 28677500,
Cap: 7645650000,
},
{
Date: 'Jun 15, 2014',
Open: 575.93,
High: 592.94,
Low: 554.89,
Close: 592.94,
Volume: 23580900,
Cap: 7427200000,
},
{
Date: 'Jun 14, 2014',
Open: 600.75,
High: 601.27,
Low: 549.82,
Close: 577.36,
Volume: 38481200,
Cap: 7744580000,
},
{
Date: 'Jun 13, 2014',
Open: 585.7,
High: 615.14,
Low: 585.7,
Close: 600.16,
Volume: 35700700,
Cap: 7548170000,
},
{
Date: 'Jun 12, 2014',
Open: 633.43,
High: 638.11,
Low: 573.27,
Close: 586.95,
Volume: 50818800,
Cap: 8160590000,
},
{
Date: 'Jun 11, 2014',
Open: 653.19,
High: 657.04,
Low: 632.55,
Close: 633.02,
Volume: 25163800,
Cap: 8412780000,
},
{
Date: 'Jun 10, 2014',
Open: 650.04,
High: 659.62,
Low: 646.56,
Close: 653.15,
Volume: 17913400,
Cap: 8369550000,
},
{
Date: 'Jun 09, 2014',
Open: 655.64,
High: 657.7,
Low: 644.39,
Close: 649.16,
Volume: 19065400,
Cap: 8439070000,
},
{
Date: 'Jun 08, 2014',
Open: 654.99,
High: 658.88,
Low: 653.47,
Close: 656.14,
Volume: 8614190,
Cap: 8428530000,
},
{
Date: 'Jun 07, 2014',
Open: 653.52,
High: 656.94,
Low: 644.91,
Close: 654.97,
Volume: 15855300,
Cap: 8407050000,
},
{
Date: 'Jun 06, 2014',
Open: 659.28,
High: 661.37,
Low: 652.3,
Close: 653.7,
Volume: 18680100,
Cap: 8478870000,
},
{
Date: 'Jun 05, 2014',
Open: 641.07,
High: 663.53,
Low: 640.09,
Close: 659.26,
Volume: 29621300,
Cap: 8242230000,
},
{
Date: 'Jun 04, 2014',
Open: 666.77,
High: 668.56,
Low: 624.09,
Close: 641.61,
Volume: 37731500,
Cap: 8569660000,
},
{
Date: 'Jun 03, 2014',
Open: 660.55,
High: 674.11,
Low: 650.78,
Close: 667.61,
Volume: 40653700,
Cap: 8486730000,
},
{
Date: 'Jun 02, 2014',
Open: 629.64,
High: 665.5,
Low: 618.75,
Close: 660.62,
Volume: 45450200,
Cap: 8086630000,
},
{
Date: 'Jun 01, 2014',
Open: 623.69,
High: 671.51,
Low: 619.91,
Close: 630.23,
Volume: 45259100,
Cap: 8007450000,
},
{
Date: 'May 31, 2014',
Open: 615.69,
High: 624.72,
Low: 604.47,
Close: 623.68,
Volume: 15107100,
Cap: 7902400000,
},
{
Date: 'May 30, 2014',
Open: 568.18,
High: 618.46,
Low: 568.16,
Close: 615.33,
Volume: 31985400,
Cap: 7290240000,
},
{
Date: 'May 29, 2014',
Open: 576.33,
High: 577.1,
Low: 561.6,
Close: 568.18,
Volume: 18707800,
Cap: 7392820000,
},
{
Date: 'May 28, 2014',
Open: 571.91,
High: 578.62,
Low: 564.09,
Close: 577.06,
Volume: 19289000,
Cap: 7333770000,
},
{
Date: 'May 27, 2014',
Open: 582.59,
High: 589.52,
Low: 554.43,
Close: 571.24,
Volume: 38032000,
Cap: 7468620000,
},
{
Date: 'May 26, 2014',
Open: 571.39,
High: 588.39,
Low: 565.33,
Close: 583.42,
Volume: 29959800,
Cap: 7322870000,
},
{
Date: 'May 25, 2014',
Open: 525.23,
High: 576.48,
Low: 525.23,
Close: 571.59,
Volume: 47010300,
Cap: 6729120000,
},
{
Date: 'May 24, 2014',
Open: 521.05,
High: 525.17,
Low: 516.28,
Close: 525.14,
Volume: 11499300,
Cap: 6673600000,
},
{
Date: 'May 23, 2014',
Open: 525.72,
High: 541.96,
Low: 520.08,
Close: 520.22,
Volume: 34934700,
Cap: 6731160000,
},
{
Date: 'May 22, 2014',
Open: 492.05,
High: 525.36,
Low: 490.19,
Close: 524.58,
Volume: 33086500,
Cap: 6297990000,
},
{
Date: 'May 21, 2014',
Open: 485.8,
High: 494.37,
Low: 483.49,
Close: 491.77,
Volume: 14626000,
Cap: 6215880000,
},
{
Date: 'May 20, 2014',
Open: 446.31,
High: 491.44,
Low: 446.01,
Close: 485.72,
Volume: 40327500,
Cap: 5708560000,
},
{
Date: 'May 19, 2014',
Open: 446.08,
High: 447.56,
Low: 443.1,
Close: 446.18,
Volume: 6242620,
Cap: 5703760000,
},
{
Date: 'May 18, 2014',
Open: 448.7,
High: 449.77,
Low: 444.78,
Close: 446.26,
Volume: 2857830,
Cap: 5735400000,
},
{
Date: 'May 17, 2014',
Open: 448.12,
High: 451.98,
Low: 447.3,
Close: 448.9,
Volume: 2945790,
Cap: 5725990000,
},
{
Date: 'May 16, 2014',
Open: 447.39,
High: 450.66,
Low: 444.96,
Close: 448.06,
Volume: 6475100,
Cap: 5714640000,
},
{
Date: 'May 15, 2014',
Open: 444.14,
High: 449.8,
Low: 443.63,
Close: 447.25,
Volume: 7362980,
Cap: 5671210000,
},
{
Date: 'May 14, 2014',
Open: 440.59,
High: 446.66,
Low: 440.5,
Close: 443.97,
Volume: 9472960,
Cap: 5624310000,
},
{
Date: 'May 13, 2014',
Open: 441.53,
High: 441.98,
Low: 436.97,
Close: 440.67,
Volume: 7682670,
Cap: 5634510000,
},
{
Date: 'May 12, 2014',
Open: 438.3,
High: 442.26,
Low: 434.23,
Close: 441.46,
Volume: 7383770,
Cap: 5591520000,
},
{
Date: 'May 11, 2014',
Open: 453.92,
High: 455.34,
Low: 433.4,
Close: 438.89,
Volume: 12251700,
Cap: 5789010000,
},
{
Date: 'May 10, 2014',
Open: 450.46,
High: 455.77,
Low: 448.47,
Close: 454.43,
Volume: 6682600,
Cap: 5742830000,
},
{
Date: 'May 09, 2014',
Open: 440.18,
High: 452.69,
Low: 440.14,
Close: 449.46,
Volume: 10347900,
Cap: 5609930000,
},
{
Date: 'May 08, 2014',
Open: 438.68,
High: 448.4,
Low: 438.14,
Close: 440.17,
Volume: 9446580,
Cap: 5588990000,
},
{
Date: 'May 07, 2014',
Open: 429.34,
High: 446.13,
Low: 428.45,
Close: 438.82,
Volume: 18332200,
Cap: 5468310000,
},
{
Date: 'May 06, 2014',
Open: 433.36,
High: 448.04,
Low: 423.25,
Close: 428.96,
Volume: 12507300,
Cap: 5517460000,
},
{
Date: 'May 05, 2014',
Open: 434.78,
High: 440.97,
Low: 427.62,
Close: 433.48,
Volume: 10004800,
Cap: 5534140000,
},
{
Date: 'May 04, 2014',
Open: 438.52,
High: 439.77,
Low: 430.05,
Close: 436.4,
Volume: 5621260,
Cap: 5580030000,
},
{
Date: 'May 03, 2014',
Open: 449.4,
High: 449.4,
Low: 430.68,
Close: 437.76,
Volume: 9849640,
Cap: 5716960000,
},
{
Date: 'May 02, 2014',
Open: 457.36,
High: 457.93,
Low: 443.4,
Close: 449.38,
Volume: 10394200,
Cap: 5816390000,
},
{
Date: 'May 01, 2014',
Open: 447.63,
High: 460.61,
Low: 447.63,
Close: 457.76,
Volume: 12871800,
Cap: 5690670000,
},
{
Date: 'Apr 30, 2014',
Open: 446.89,
High: 451.1,
Low: 436.7,
Close: 447.64,
Volume: 15244900,
Cap: 5679680000,
},
{
Date: 'Apr 29, 2014',
Open: 439.98,
High: 451.64,
Low: 435.18,
Close: 447.21,
Volume: 16401400,
Cap: 5590030000,
},
{
Date: 'Apr 28, 2014',
Open: 430.72,
High: 447.53,
Low: 422.94,
Close: 440.29,
Volume: 23876600,
Cap: 5470650000,
},
{
Date: 'Apr 27, 2014',
Open: 457.24,
High: 459.33,
Low: 436.39,
Close: 436.39,
Volume: 10949500,
Cap: 5805530000,
},
{
Date: 'Apr 26, 2014',
Open: 461.7,
High: 464.54,
Low: 449.1,
Close: 458.6,
Volume: 12214600,
Cap: 5860330000,
},
{
Date: 'Apr 25, 2014',
Open: 500.09,
High: 500.3,
Low: 442.95,
Close: 461.45,
Volume: 46856500,
Cap: 6345230000,
},
{
Date: 'Apr 24, 2014',
Open: 490.82,
High: 500.46,
Low: 482.95,
Close: 500.46,
Volume: 13009400,
Cap: 6225860000,
},
{
Date: 'Apr 23, 2014',
Open: 488.36,
High: 493.25,
Low: 485.82,
Close: 491.3,
Volume: 9814530,
Cap: 6192560000,
},
{
Date: 'Apr 22, 2014',
Open: 495.45,
High: 503.22,
Low: 487.58,
Close: 487.92,
Volume: 11670900,
Cap: 6280640000,
},
{
Date: 'Apr 21, 2014',
Open: 497.74,
High: 510.57,
Low: 493.2,
Close: 495.77,
Volume: 15171400,
Cap: 6307460000,
},
{
Date: 'Apr 20, 2014',
Open: 501.75,
High: 510.87,
Low: 490.84,
Close: 498.17,
Volume: 12103100,
Cap: 6356070000,
},
{
Date: 'Apr 19, 2014',
Open: 479.58,
High: 503.56,
Low: 470.56,
Close: 501.56,
Volume: 19588200,
Cap: 6073340000,
},
{
Date: 'Apr 18, 2014',
Open: 495.8,
High: 498.6,
Low: 472.74,
Close: 479.64,
Volume: 19042400,
Cap: 6276700000,
},
{
Date: 'Apr 17, 2014',
Open: 529.07,
High: 533.52,
Low: 484.87,
Close: 495.96,
Volume: 34025500,
Cap: 6695650000,
},
{
Date: 'Apr 16, 2014',
Open: 522.18,
High: 542.38,
Low: 502.78,
Close: 527.39,
Volume: 56480100,
Cap: 6606460000,
},
{
Date: 'Apr 15, 2014',
Open: 458.37,
High: 519,
Low: 453.54,
Close: 515.59,
Volume: 49561000,
Cap: 5797070000,
},
{
Date: 'Apr 14, 2014',
Open: 414.83,
High: 469.75,
Low: 407.37,
Close: 458.79,
Volume: 50730200,
Cap: 5244350000,
},
{
Date: 'Apr 13, 2014',
Open: 421.46,
High: 427.4,
Low: 395.25,
Close: 414.06,
Volume: 22493500,
Cap: 5326230000,
},
{
Date: 'Apr 12, 2014',
Open: 420.89,
High: 439.61,
Low: 415.79,
Close: 421.12,
Volume: 19226500,
Cap: 5317310000,
},
{
Date: 'Apr 11, 2014',
Open: 363.71,
High: 429.77,
Low: 351.27,
Close: 420.95,
Volume: 62562800,
Cap: 4593400000,
},
{
Date: 'Apr 10, 2014',
Open: 442.26,
High: 443.37,
Low: 358.73,
Close: 365.18,
Volume: 55868300,
Cap: 5583670000,
},
{
Date: 'Apr 09, 2014',
Open: 453.18,
High: 455.73,
Low: 441.93,
Close: 442.73,
Volume: 13204400,
Cap: 5719730000,
},
{
Date: 'Apr 08, 2014',
Open: 447.61,
High: 457.42,
Low: 446.11,
Close: 453.09,
Volume: 10921600,
Cap: 5648000000,
},
{
Date: 'Apr 07, 2014',
Open: 461.47,
High: 462.56,
Low: 445.12,
Close: 449.42,
Volume: 15616600,
Cap: 5821160000,
},
{
Date: 'Apr 06, 2014',
Open: 463.4,
High: 466.32,
Low: 452.97,
Close: 460.5,
Volume: 10241400,
Cap: 5843670000,
},
{
Date: 'Apr 05, 2014',
Open: 446.68,
High: 463.57,
Low: 444.2,
Close: 461.91,
Volume: 13404500,
Cap: 5630890000,
},
{
Date: 'Apr 04, 2014',
Open: 445.66,
High: 454.65,
Low: 429.09,
Close: 447.53,
Volume: 22925500,
Cap: 5615980000,
},
{
Date: 'Apr 03, 2014',
Open: 436.44,
High: 449.56,
Low: 414.89,
Close: 444.72,
Volume: 40765500,
Cap: 5497550000,
},
{
Date: 'Apr 02, 2014',
Open: 479.14,
High: 495.05,
Low: 431.27,
Close: 437.14,
Volume: 49647600,
Cap: 6032970000,
},
{
Date: 'Apr 01, 2014',
Open: 457,
High: 495.34,
Low: 457,
Close: 478.38,
Volume: 35685800,
Cap: 5752280000,
},
{
Date: 'Mar 31, 2014',
Open: 462.3,
High: 483.02,
Low: 443.37,
Close: 457,
Volume: 28254000,
Cap: 5816910000,
},
{
Date: 'Mar 30, 2014',
Open: 492.37,
High: 492.37,
Low: 444.18,
Close: 460.27,
Volume: 42958300,
Cap: 6193560000,
},
{
Date: 'Mar 29, 2014',
Open: 501.71,
High: 504.86,
Low: 489.73,
Close: 491.17,
Volume: 11147100,
Cap: 6308890000,
},
{
Date: 'Mar 28, 2014',
Open: 477.14,
High: 526.02,
Low: 473.23,
Close: 495.67,
Volume: 58828300,
Cap: 5997850000,
},
{
Date: 'Mar 27, 2014',
Open: 580.26,
High: 580.56,
Low: 471.24,
Close: 471.24,
Volume: 62225400,
Cap: 7291520000,
},
{
Date: 'Mar 26, 2014',
Open: 583.48,
High: 590.03,
Low: 570.96,
Close: 580.83,
Volume: 16401100,
Cap: 7329720000,
},
{
Date: 'Mar 25, 2014',
Open: 585.03,
High: 585.44,
Low: 572.61,
Close: 583.92,
Volume: 14020100,
Cap: 7346810000,
},
{
Date: 'Mar 24, 2014',
Open: 562.51,
High: 586.56,
Low: 551.77,
Close: 583.41,
Volume: 22706900,
Cap: 7061380000,
},
{
Date: 'Mar 23, 2014',
Open: 565.76,
High: 570.24,
Low: 560.88,
Close: 561.27,
Volume: 9288400,
Cap: 7099230000,
},
{
Date: 'Mar 22, 2014',
Open: 571.18,
High: 572.55,
Low: 554.39,
Close: 565.04,
Volume: 17360700,
Cap: 7164770000,
},
{
Date: 'Mar 21, 2014',
Open: 588.29,
High: 604.59,
Low: 561.81,
Close: 571.49,
Volume: 38414100,
Cap: 7376710000,
},
{
Date: 'Mar 20, 2014',
Open: 609.75,
High: 609.75,
Low: 587.49,
Close: 588.77,
Volume: 20572900,
Cap: 7642910000,
},
{
Date: 'Mar 19, 2014',
Open: 613.9,
High: 622,
Low: 609.1,
Close: 609.89,
Volume: 14228900,
Cap: 7692450000,
},
{
Date: 'Mar 18, 2014',
Open: 621.84,
High: 622.39,
Low: 603.8,
Close: 614.83,
Volume: 24011500,
Cap: 7789810000,
},
{
Date: 'Mar 17, 2014',
Open: 630.92,
High: 632.68,
Low: 616.86,
Close: 622.37,
Volume: 14648200,
Cap: 7901040000,
},
{
Date: 'Mar 16, 2014',
Open: 636.5,
High: 637.52,
Low: 628.11,
Close: 631.11,
Volume: 5277290,
Cap: 7968200000,
},
{
Date: 'Mar 15, 2014',
Open: 629.37,
High: 639.14,
Low: 627.3,
Close: 636.12,
Volume: 4342080,
Cap: 7876360000,
},
{
Date: 'Mar 14, 2014',
Open: 638.14,
High: 639.53,
Low: 627.21,
Close: 628.8,
Volume: 11913800,
Cap: 7983980000,
},
{
Date: 'Mar 13, 2014',
Open: 633.62,
High: 644.2,
Low: 630.85,
Close: 638.14,
Volume: 11634900,
Cap: 7924860000,
},
{
Date: 'Mar 12, 2014',
Open: 631.91,
High: 648.03,
Low: 629.51,
Close: 632.1,
Volume: 18621200,
Cap: 7900600000,
},
{
Date: 'Mar 11, 2014',
Open: 627.95,
High: 638.42,
Low: 618.84,
Close: 634.11,
Volume: 11732500,
Cap: 7848450000,
},
{
Date: 'Mar 10, 2014',
Open: 636.33,
High: 644.76,
Low: 615.02,
Close: 627.79,
Volume: 20639800,
Cap: 7950820000,
},
{
Date: 'Mar 09, 2014',
Open: 616.31,
High: 643.95,
Low: 612.35,
Close: 636.96,
Volume: 15396500,
Cap: 7697910000,
},
{
Date: 'Mar 08, 2014',
Open: 629.66,
High: 635.14,
Low: 604.46,
Close: 617.45,
Volume: 18654200,
Cap: 7862010000,
},
{
Date: 'Mar 07, 2014',
Open: 664.31,
High: 665.34,
Low: 616.35,
Close: 629.15,
Volume: 34150800,
Cap: 8291900000,
},
{
Date: 'Mar 06, 2014',
Open: 664.52,
High: 669.77,
Low: 649.79,
Close: 663.86,
Volume: 16068100,
Cap: 8291650000,
},
{
Date: 'Mar 05, 2014',
Open: 666.24,
High: 674.28,
Low: 646.28,
Close: 665.51,
Volume: 22461900,
Cap: 8310510000,
},
{
Date: 'Mar 04, 2014',
Open: 668.24,
High: 696.22,
Low: 655.68,
Close: 666.78,
Volume: 55344600,
Cap: 8332950000,
},
{
Date: 'Mar 03, 2014',
Open: 562.56,
High: 702.91,
Low: 560.52,
Close: 667.76,
Volume: 96056900,
Cap: 7013060000,
},
{
Date: 'Mar 02, 2014',
Open: 567.23,
High: 570.48,
Low: 553.27,
Close: 559.79,
Volume: 7950760,
Cap: 7069290000,
},
{
Date: 'Mar 01, 2014',
Open: 549.92,
High: 573.38,
Low: 539.29,
Close: 565.61,
Volume: 18668100,
Cap: 6851590000,
},
{
Date: 'Feb 28, 2014',
Open: 579.7,
High: 584.14,
Low: 545.17,
Close: 549.26,
Volume: 28076100,
Cap: 7219990000,
},
{
Date: 'Feb 27, 2014',
Open: 581.65,
High: 594.05,
Low: 566.62,
Close: 578.77,
Volume: 25540800,
Cap: 7241560000,
},
{
Date: 'Feb 26, 2014',
Open: 537.04,
High: 603.8,
Low: 532.58,
Close: 582.69,
Volume: 64642700,
Cap: 6683680000,
},
{
Date: 'Feb 25, 2014',
Open: 540.24,
High: 541.38,
Low: 420.41,
Close: 538.71,
Volume: 126314000,
Cap: 6721330000,
},
{
Date: 'Feb 24, 2014',
Open: 606.04,
High: 607.61,
Low: 538.7,
Close: 546.32,
Volume: 57893900,
Cap: 7537080000,
},
{
Date: 'Feb 23, 2014',
Open: 606.47,
High: 639.91,
Low: 599.7,
Close: 605.82,
Volume: 31434400,
Cap: 7539890000,
},
{
Date: 'Feb 22, 2014',
Open: 574.24,
High: 614.48,
Low: 558.58,
Close: 605.42,
Volume: 31254000,
Cap: 7136600000,
},
{
Date: 'Feb 21, 2014',
Open: 556.88,
High: 582.96,
Low: 530.47,
Close: 574.16,
Volume: 47308100,
Cap: 6918730000,
},
{
Date: 'Feb 20, 2014',
Open: 623.09,
High: 627.73,
Low: 556.14,
Close: 556.14,
Volume: 46905000,
Cap: 7738580000,
},
{
Date: 'Feb 19, 2014',
Open: 625.97,
High: 631.77,
Low: 618.7,
Close: 623.03,
Volume: 13897800,
Cap: 7771210000,
},
{
Date: 'Feb 18, 2014',
Open: 627.16,
High: 645.76,
Low: 612.54,
Close: 626.6,
Volume: 20015100,
Cap: 7783430000,
},
{
Date: 'Feb 17, 2014',
Open: 614.23,
High: 656.95,
Low: 607.31,
Close: 626.27,
Volume: 31948400,
Cap: 7620580000,
},
{
Date: 'Feb 16, 2014',
Open: 651.3,
High: 665.1,
Low: 584.17,
Close: 616.63,
Volume: 40061700,
Cap: 8077340000,
},
{
Date: 'Feb 15, 2014',
Open: 660.9,
High: 661.84,
Low: 632.84,
Close: 650.92,
Volume: 26709200,
Cap: 8193290000,
},
{
Date: 'Feb 14, 2014',
Open: 601.17,
High: 691.72,
Low: 541.04,
Close: 661.99,
Volume: 102506000,
Cap: 7449940000,
},
{
Date: 'Feb 13, 2014',
Open: 651.08,
High: 657.99,
Low: 601.91,
Close: 605.24,
Volume: 38588100,
Cap: 8065550000,
},
{
Date: 'Feb 12, 2014',
Open: 672.38,
High: 672.9,
Low: 643.04,
Close: 651.72,
Volume: 25367600,
Cap: 8326420000,
},
{
Date: 'Feb 11, 2014',
Open: 683.5,
High: 712.46,
Low: 636.66,
Close: 672.17,
Volume: 72745200,
Cap: 8461320000,
},
{
Date: 'Feb 10, 2014',
Open: 681.32,
High: 703.71,
Low: 550.5,
Close: 681.03,
Volume: 112758000,
Cap: 8431680000,
},
{
Date: 'Feb 09, 2014',
Open: 671.46,
High: 712.27,
Low: 655.25,
Close: 682.9,
Volume: 39311400,
Cap: 8307340000,
},
{
Date: 'Feb 08, 2014',
Open: 699.57,
High: 721.82,
Low: 661.87,
Close: 673.92,
Volume: 38742600,
Cap: 8651930000,
},
{
Date: 'Feb 07, 2014',
Open: 783.2,
High: 783.2,
Low: 654.35,
Close: 712.4,
Volume: 113643000,
Cap: 9683190000,
},
{
Date: 'Feb 06, 2014',
Open: 815.59,
High: 819.81,
Low: 770.59,
Close: 781.55,
Volume: 50108700,
Cap: 10079900000,
},
{
Date: 'Feb 05, 2014',
Open: 829.96,
High: 837.32,
Low: 811.91,
Close: 811.91,
Volume: 22395100,
Cap: 10254100000,
},
{
Date: 'Feb 04, 2014',
Open: 823.77,
High: 840.17,
Low: 820.94,
Close: 827.96,
Volume: 16609700,
Cap: 10174000000,
},
{
Date: 'Feb 03, 2014',
Open: 824.08,
High: 826.48,
Low: 807.22,
Close: 823.83,
Volume: 13940100,
Cap: 10174100000,
},
{
Date: 'Feb 02, 2014',
Open: 832.9,
High: 844.72,
Low: 820.67,
Close: 825.37,
Volume: 11300900,
Cap: 10279200000,
},
{
Date: 'Feb 01, 2014',
Open: 828.61,
High: 853.52,
Low: 827.11,
Close: 832.58,
Volume: 19668700,
Cap: 10222300000,
},
{
Date: 'Jan 31, 2014',
Open: 818.43,
High: 831.87,
Low: 812.6,
Close: 829.92,
Volume: 17107900,
Cap: 10092900000,
},
{
Date: 'Jan 30, 2014',
Open: 826.02,
High: 830.5,
Low: 799.06,
Close: 819.03,
Volume: 29918200,
Cap: 10182900000,
},
{
Date: 'Jan 29, 2014',
Open: 809.96,
High: 836.87,
Low: 809.85,
Close: 826,
Volume: 17984400,
Cap: 9981850000,
},
{
Date: 'Jan 28, 2014',
Open: 774.02,
High: 832.5,
Low: 766.98,
Close: 812.51,
Volume: 44875500,
Cap: 9535950000,
},
{
Date: 'Jan 27, 2014',
Open: 884.6,
High: 893,
Low: 757.11,
Close: 771.39,
Volume: 49233600,
Cap: 10894400000,
},
{
Date: 'Jan 26, 2014',
Open: 853.68,
High: 897.02,
Low: 844.86,
Close: 885.28,
Volume: 32224300,
Cap: 10510400000,
},
{
Date: 'Jan 25, 2014',
Open: 796.24,
High: 861.45,
Low: 792.96,
Close: 853.61,
Volume: 24303900,
Cap: 9799920000,
},
{
Date: 'Jan 24, 2014',
Open: 822.43,
High: 822.43,
Low: 783.58,
Close: 797.07,
Volume: 34912000,
Cap: 10118400000,
},
{
Date: 'Jan 23, 2014',
Open: 845.46,
High: 851.57,
Low: 819.32,
Close: 822.04,
Volume: 15607100,
Cap: 10398000000,
},
{
Date: 'Jan 22, 2014',
Open: 867.21,
High: 870.15,
Low: 837.36,
Close: 845.59,
Volume: 18453700,
Cap: 10661400000,
},
{
Date: 'Jan 21, 2014',
Open: 869.65,
High: 881.2,
Low: 855.93,
Close: 863.91,
Volume: 18997300,
Cap: 10687700000,
},
{
Date: 'Jan 20, 2014',
Open: 871.39,
High: 886.39,
Low: 853.87,
Close: 870.2,
Volume: 27652700,
Cap: 10704800000,
},
{
Date: 'Jan 19, 2014',
Open: 839.66,
High: 870.96,
Low: 825.53,
Close: 870.96,
Volume: 24365700,
Cap: 10311500000,
},
{
Date: 'Jan 18, 2014',
Open: 816.07,
High: 841.49,
Low: 816.07,
Close: 840,
Volume: 18052700,
Cap: 10018200000,
},
{
Date: 'Jan 17, 2014',
Open: 834.49,
High: 842.91,
Low: 797.63,
Close: 814.64,
Volume: 39031700,
Cap: 10241200000,
},
{
Date: 'Jan 16, 2014',
Open: 860.29,
High: 866.16,
Low: 835.63,
Close: 835.63,
Volume: 19149300,
Cap: 10553800000,
},
{
Date: 'Jan 15, 2014',
Open: 833.12,
High: 872.81,
Low: 830.86,
Close: 860.9,
Volume: 28107200,
Cap: 10216700000,
},
{
Date: 'Jan 14, 2014',
Open: 843.17,
High: 855.69,
Low: 825.66,
Close: 833.27,
Volume: 20829800,
Cap: 10336500000,
},
{
Date: 'Jan 13, 2014',
Open: 860.19,
High: 861.29,
Low: 806.05,
Close: 841.2,
Volume: 45580900,
Cap: 10541500000,
},
{
Date: 'Jan 12, 2014',
Open: 919.6,
High: 928.52,
Low: 851.17,
Close: 863.22,
Volume: 39623500,
Cap: 11264800000,
},
{
Date: 'Jan 11, 2014',
Open: 867.32,
High: 921.48,
Low: 861.72,
Close: 913.95,
Volume: 44754200,
Cap: 10619900000,
},
{
Date: 'Jan 10, 2014',
Open: 846.69,
High: 871.19,
Low: 822.6,
Close: 868.48,
Volume: 31876800,
Cap: 10363300000,
},
{
Date: 'Jan 09, 2014',
Open: 841.47,
High: 864.36,
Low: 804.14,
Close: 846.86,
Volume: 59998600,
Cap: 10295100000,
},
{
Date: 'Jan 08, 2014',
Open: 795.99,
High: 870.68,
Low: 776.18,
Close: 842.72,
Volume: 74175600,
Cap: 9734800000,
},
{
Date: 'Jan 07, 2014',
Open: 946.49,
High: 965.74,
Low: 802,
Close: 802,
Volume: 81311700,
Cap: 11571400000,
},
{
Date: 'Jan 06, 2014',
Open: 936.05,
High: 1017.12,
Low: 905.71,
Close: 953.29,
Volume: 85565700,
Cap: 11410400000,
},
{
Date: 'Jan 05, 2014',
Open: 858.55,
High: 952.4,
Low: 854.52,
Close: 933.53,
Volume: 72898500,
Cap: 10465700000,
},
{
Date: 'Jan 04, 2014',
Open: 823.27,
High: 859.51,
Low: 801.67,
Close: 859.51,
Volume: 38005000,
Cap: 10035600000,
},
{
Date: 'Jan 03, 2014',
Open: 802.85,
High: 834.15,
Low: 789.12,
Close: 818.72,
Volume: 37810100,
Cap: 9786680000,
},
{
Date: 'Jan 02, 2014',
Open: 773.44,
High: 820.31,
Low: 767.21,
Close: 802.39,
Volume: 38489500,
Cap: 9428180000,
},
{
Date: 'Jan 01, 2014',
Open: 754.97,
High: 775.35,
Low: 754.97,
Close: 771.4,
Volume: 22489400,
Cap: 9203030000,
},
{
Date: 'Dec 31, 2013',
Open: 760.32,
High: 760.58,
Low: 738.17,
Close: 754.01,
Volume: 20897300,
Cap: 9268240000,
},
{
Date: 'Dec 30, 2013',
Open: 741.35,
High: 766.6,
Low: 740.24,
Close: 756.13,
Volume: 20707700,
Cap: 9037000000,
},
{
Date: 'Dec 29, 2013',
Open: 728.05,
High: 748.61,
Low: 714.44,
Close: 745.05,
Volume: 19011300,
Cap: 8872600000,
},
{
Date: 'Dec 28, 2013',
Open: 737.98,
High: 747.06,
Low: 705.35,
Close: 727.83,
Volume: 32505800,
Cap: 8990850000,
},
{
Date: 'Dec 27, 2013',
Open: 763.28,
High: 777.51,
Low: 713.6,
Close: 735.07,
Volume: 46862700,
Cap: 9295570000,
},
{
Date: 'Dec 26, 2013',
Open: 683.94,
High: 777.75,
Low: 683.94,
Close: 761.98,
Volume: '-',
Cap: 8326270000,
},
{
Date: 'Dec 25, 2013',
Open: 666.31,
High: 682.7,
Low: 649.48,
Close: 682.21,
Volume: '-',
Cap: 8108930000,
},
{
Date: 'Dec 24, 2013',
Open: 672.36,
High: 684.39,
Low: 645.71,
Close: 665.58,
Volume: '-',
Cap: 8179730000,
},
{
Date: 'Dec 23, 2013',
Open: 613.06,
High: 680.91,
Low: 611.04,
Close: 673.41,
Volume: '-',
Cap: 7455670000,
},
{
Date: 'Dec 22, 2013',
Open: 601.78,
High: 666.74,
Low: 585.64,
Close: 617.18,
Volume: '-',
Cap: 7315940000,
},
{
Date: 'Dec 21, 2013',
Open: 619.9,
High: 654.27,
Low: 579.17,
Close: 605.66,
Volume: '-',
Cap: 7533740000,
},
{
Date: 'Dec 20, 2013',
Open: 694.22,
High: 729.16,
Low: 595.33,
Close: 625.32,
Volume: '-',
Cap: 8433870000,
},
{
Date: 'Dec 19, 2013',
Open: 519.06,
High: 707.23,
Low: 502.89,
Close: 691.96,
Volume: '-',
Cap: 6302970000,
},
{
Date: 'Dec 18, 2013',
Open: 678.2,
High: 679.32,
Low: 420.51,
Close: 522.7,
Volume: '-',
Cap: 8232040000,
},
{
Date: 'Dec 17, 2013',
Open: 706.37,
High: 754.83,
Low: 630.88,
Close: 682.12,
Volume: '-',
Cap: 8570390000,
},
{
Date: 'Dec 16, 2013',
Open: 880.33,
High: 882.25,
Low: 668.25,
Close: 705.97,
Volume: '-',
Cap: 10676600000,
},
{
Date: 'Dec 15, 2013',
Open: 875.29,
High: 886.16,
Low: 825,
Close: 876.12,
Volume: '-',
Cap: 10611600000,
},
{
Date: 'Dec 14, 2013',
Open: 899.85,
High: 904.65,
Low: 858.36,
Close: 872.6,
Volume: '-',
Cap: 10904900000,
},
{
Date: 'Dec 13, 2013',
Open: 874.98,
High: 941.79,
Low: 860.05,
Close: 892.58,
Volume: '-',
Cap: 10599700000,
},
{
Date: 'Dec 12, 2013',
Open: 882.78,
High: 901.94,
Low: 844.95,
Close: 873.26,
Volume: '-',
Cap: 10690600000,
},
{
Date: 'Dec 11, 2013',
Open: 989.07,
High: 1001.58,
Low: 834.23,
Close: 878.48,
Volume: '-',
Cap: 11973700000,
},
{
Date: 'Dec 10, 2013',
Open: 892.32,
High: 997.23,
Low: 892.32,
Close: 988.51,
Volume: '-',
Cap: 10798200000,
},
{
Date: 'Dec 09, 2013',
Open: 793.8,
High: 921.93,
Low: 780.9,
Close: 893.19,
Volume: '-',
Cap: 9602480000,
},
{
Date: 'Dec 08, 2013',
Open: 697.31,
High: 802.51,
Low: 670.88,
Close: 795.87,
Volume: '-',
Cap: 8431860000,
},
{
Date: 'Dec 07, 2013',
Open: 835.32,
High: 854.64,
Low: 640.22,
Close: 698.23,
Volume: '-',
Cap: 10096600000,
},
{
Date: 'Dec 06, 2013',
Open: 1042.38,
High: 1042.38,
Low: 829.45,
Close: 829.45,
Volume: '-',
Cap: 12593900000,
},
{
Date: 'Dec 05, 2013',
Open: 1152.73,
High: 1154.36,
Low: 897.11,
Close: 1045.11,
Volume: '-',
Cap: 13922300000,
},
{
Date: 'Dec 04, 2013',
Open: 1077.58,
High: 1156.12,
Low: 1070.16,
Close: 1151.17,
Volume: '-',
Cap: 13010000000,
},
{
Date: 'Dec 03, 2013',
Open: 1046.4,
High: 1096,
Low: 1011.21,
Close: 1078.28,
Volume: '-',
Cap: 12628300000,
},
{
Date: 'Dec 02, 2013',
Open: 951.42,
High: 1055.42,
Low: 938.41,
Close: 1043.33,
Volume: '-',
Cap: 11478300000,
},
{
Date: 'Dec 01, 2013',
Open: 1128.92,
High: 1133.08,
Low: 801.82,
Close: 955.85,
Volume: '-',
Cap: 13614300000,
},
{
Date: 'Nov 30, 2013',
Open: 1129.37,
High: 1156.14,
Low: 1106.61,
Close: 1129.43,
Volume: '-',
Cap: 13614700000,
},
{
Date: 'Nov 29, 2013',
Open: 1042.01,
High: 1146.97,
Low: 1000.64,
Close: 1131.97,
Volume: '-',
Cap: 12557100000,
},
{
Date: 'Nov 28, 2013',
Open: 1003.38,
High: 1077.56,
Low: 962.17,
Close: 1031.95,
Volume: '-',
Cap: 12087000000,
},
{
Date: 'Nov 27, 2013',
Open: 923.85,
High: 1001.96,
Low: 891.68,
Close: 1001.96,
Volume: '-',
Cap: 11124900000,
},
{
Date: 'Nov 26, 2013',
Open: 805.73,
High: 928.54,
Low: 800.8,
Close: 928.1,
Volume: '-',
Cap: 9699360000,
},
{
Date: 'Nov 25, 2013',
Open: 773.02,
High: 810.68,
Low: 754.43,
Close: 799.11,
Volume: '-',
Cap: 9302270000,
},
{
Date: 'Nov 24, 2013',
Open: 795.63,
High: 807.36,
Low: 722.87,
Close: 774.25,
Volume: '-',
Cap: 9570990000,
},
{
Date: 'Nov 23, 2013',
Open: 771.7,
High: 844.97,
Low: 771.7,
Close: 797.82,
Volume: '-',
Cap: 9279850000,
},
{
Date: 'Nov 22, 2013',
Open: 724.07,
High: 780.85,
Low: 668.13,
Close: 771.44,
Volume: '-',
Cap: 8703970000,
},
{
Date: 'Nov 21, 2013',
Open: 594.32,
High: 733.4,
Low: 577.29,
Close: 722.43,
Volume: '-',
Cap: 7142030000,
},
{
Date: 'Nov 20, 2013',
Open: 577.98,
High: 599.65,
Low: 448.45,
Close: 590.83,
Volume: '-',
Cap: 6943300000,
},
{
Date: 'Nov 19, 2013',
Open: 712.76,
High: 806.11,
Low: 456.39,
Close: 584.61,
Volume: '-',
Cap: 8559550000,
},
{
Date: 'Nov 18, 2013',
Open: 496.58,
High: 703.78,
Low: 494.94,
Close: 703.56,
Volume: '-',
Cap: 5961500000,
},
{
Date: 'Nov 17, 2013',
Open: 440.96,
High: 500.58,
Low: 440.24,
Close: 492.11,
Volume: '-',
Cap: 5291730000,
},
{
Date: 'Nov 16, 2013',
Open: 417.28,
High: 450.26,
Low: 415.57,
Close: 440.22,
Volume: '-',
Cap: 5005530000,
},
{
Date: 'Nov 15, 2013',
Open: 419.41,
High: 437.89,
Low: 396.11,
Close: 417.95,
Volume: '-',
Cap: 5029340000,
},
{
Date: 'Nov 14, 2013',
Open: 406.41,
High: 425.9,
Low: 395.19,
Close: 420.2,
Volume: '-',
Cap: 4871600000,
},
{
Date: 'Nov 13, 2013',
Open: 360.97,
High: 414.05,
Low: 359.8,
Close: 407.37,
Volume: '-',
Cap: 4325400000,
},
{
Date: 'Nov 12, 2013',
Open: 343.06,
High: 362.81,
Low: 342.8,
Close: 360.33,
Volume: '-',
Cap: 4109060000,
},
{
Date: 'Nov 11, 2013',
Open: 325.41,
High: 351.27,
Low: 311.78,
Close: 342.44,
Volume: '-',
Cap: 3896130000,
},
{
Date: 'Nov 10, 2013',
Open: 348.82,
High: 350.7,
Low: 277.24,
Close: 326.62,
Volume: '-',
Cap: 4174930000,
},
{
Date: 'Nov 09, 2013',
Open: 338.58,
High: 370.82,
Low: 319.71,
Close: 339.11,
Volume: '-',
Cap: 4051120000,
},
{
Date: 'Nov 08, 2013',
Open: 297.85,
High: 338.66,
Low: 296.93,
Close: 338.11,
Volume: '-',
Cap: 3562790000,
},
{
Date: 'Nov 07, 2013',
Open: 261.68,
High: 304.17,
Low: 261.55,
Close: 296.41,
Volume: '-',
Cap: 3129190000,
},
{
Date: 'Nov 06, 2013',
Open: 244.78,
High: 263,
Low: 244.78,
Close: 262.5,
Volume: '-',
Cap: 2926100000,
},
{
Date: 'Nov 05, 2013',
Open: 229.21,
High: 250.66,
Low: 226.22,
Close: 245.24,
Volume: '-',
Cap: 2738980000,
},
{
Date: 'Nov 04, 2013',
Open: 214.66,
High: 231.01,
Low: 213.94,
Close: 229.1,
Volume: '-',
Cap: 2564070000,
},
{
Date: 'Nov 03, 2013',
Open: 205.99,
High: 215.05,
Low: 203.99,
Close: 215.05,
Volume: '-',
Cap: 2459520000,
},
{
Date: 'Nov 02, 2013',
Open: 205.81,
High: 207.76,
Low: 201.65,
Close: 206.22,
Volume: '-',
Cap: 2456330000,
},
{
Date: 'Nov 01, 2013',
Open: 203.9,
High: 206.65,
Low: 202.13,
Close: 206.18,
Volume: '-',
Cap: 2432470000,
},
{
Date: 'Oct 31, 2013',
Open: 199.83,
High: 205.18,
Low: 198.85,
Close: 204,
Volume: '-',
Cap: 2382870000,
},
{
Date: 'Oct 30, 2013',
Open: 204.39,
High: 209.16,
Low: 199.97,
Close: 199.97,
Volume: '-',
Cap: 2436240000,
},
{
Date: 'Oct 29, 2013',
Open: 198.55,
High: 204.79,
Low: 198.55,
Close: 204.39,
Volume: '-',
Cap: 2365840000,
},
{
Date: 'Oct 28, 2013',
Open: 196.21,
High: 198.62,
Low: 192.06,
Close: 198.55,
Volume: '-',
Cap: 2337100000,
},
{
Date: 'Oct 27, 2013',
Open: 176.6,
High: 196.44,
Low: 176.6,
Close: 196.44,
Volume: '-',
Cap: 2102730000,
},
{
Date: 'Oct 26, 2013',
Open: 187.45,
High: 188.41,
Low: 175.75,
Close: 177.32,
Volume: '-',
Cap: 2231070000,
},
{
Date: 'Oct 25, 2013',
Open: 197.69,
High: 198.87,
Low: 168.5,
Close: 186.69,
Volume: '-',
Cap: 2351780000,
},
{
Date: 'Oct 24, 2013',
Open: 214.3,
High: 217.42,
Low: 168.52,
Close: 198.23,
Volume: '-',
Cap: 2548230000,
},
{
Date: 'Oct 23, 2013',
Open: 193.36,
High: 213.62,
Low: 192.38,
Close: 213.62,
Volume: '-',
Cap: 2298160000,
},
{
Date: 'Oct 22, 2013',
Open: 182.65,
High: 196.27,
Low: 182.65,
Close: 193.76,
Volume: '-',
Cap: 2169750000,
},
{
Date: 'Oct 21, 2013',
Open: 174.8,
High: 184.82,
Low: 174.8,
Close: 182.21,
Volume: '-',
Cap: 2075580000,
},
{
Date: 'Oct 20, 2013',
Open: 171.66,
High: 174.91,
Low: 168.95,
Close: 174.61,
Volume: '-',
Cap: 2037440000,
},
{
Date: 'Oct 19, 2013',
Open: 155.91,
High: 177.48,
Low: 155.7,
Close: 172.42,
Volume: '-',
Cap: 1849630000,
},
{
Date: 'Oct 18, 2013',
Open: 146.37,
High: 155.96,
Low: 145.57,
Close: 155.96,
Volume: '-',
Cap: 1735750000,
},
{
Date: 'Oct 17, 2013',
Open: 142.41,
High: 147.42,
Low: 142.41,
Close: 146.25,
Volume: '-',
Cap: 1688200000,
},
{
Date: 'Oct 16, 2013',
Open: 145.65,
High: 152.23,
Low: 142.43,
Close: 142.55,
Volume: '-',
Cap: 1725840000,
},
{
Date: 'Oct 15, 2013',
Open: 140.77,
High: 145.39,
Low: 139.13,
Close: 145.24,
Volume: '-',
Cap: 1667100000,
},
{
Date: 'Oct 14, 2013',
Open: 139.27,
High: 144.12,
Low: 138.9,
Close: 140.52,
Volume: '-',
Cap: 1648470000,
},
{
Date: 'Oct 13, 2013',
Open: 135.19,
High: 138.66,
Low: 134.55,
Close: 138.13,
Volume: '-',
Cap: 1599430000,
},
{
Date: 'Oct 12, 2013',
Open: 130.9,
High: 135.66,
Low: 130.56,
Close: 135.19,
Volume: '-',
Cap: 1547970000,
},
{
Date: 'Oct 11, 2013',
Open: 130.75,
High: 131.81,
Low: 129.64,
Close: 130.9,
Volume: '-',
Cap: 1545600000,
},
{
Date: 'Oct 10, 2013',
Open: 130.67,
High: 131.5,
Low: 129.26,
Close: 130.59,
Volume: '-',
Cap: 1544020000,
},
{
Date: 'Oct 09, 2013',
Open: 125.85,
High: 131.75,
Low: 125.58,
Close: 130.69,
Volume: '-',
Cap: 1486510000,
},
{
Date: 'Oct 08, 2013',
Open: 126.74,
High: 127.47,
Low: 124.71,
Close: 126,
Volume: '-',
Cap: 1496500000,
},
{
Date: 'Oct 07, 2013',
Open: 129.43,
High: 130.27,
Low: 126.36,
Close: 126.94,
Volume: '-',
Cap: 1527760000,
},
{
Date: 'Oct 06, 2013',
Open: 128.36,
High: 129.66,
Low: 126.15,
Close: 129,
Volume: '-',
Cap: 1514540000,
},
{
Date: 'Oct 05, 2013',
Open: 128.63,
High: 130.44,
Low: 128.03,
Close: 128.55,
Volume: '-',
Cap: 1517020000,
},
{
Date: 'Oct 04, 2013',
Open: 123.41,
High: 130.09,
Low: 123.41,
Close: 129.01,
Volume: '-',
Cap: 1454900000,
},
{
Date: 'Oct 03, 2013',
Open: 114.45,
High: 123.63,
Low: 111.82,
Close: 123.63,
Volume: '-',
Cap: 1348700000,
},
{
Date: 'Oct 02, 2013',
Open: 132.05,
High: 133.59,
Low: 102.25,
Close: 114.13,
Volume: '-',
Cap: 1555470000,
},
{
Date: 'Oct 01, 2013',
Open: 132.68,
High: 134.63,
Low: 131.55,
Close: 132.18,
Volume: '-',
Cap: 1562270000,
},
{
Date: 'Sep 30, 2013',
Open: 137.15,
High: 138.35,
Low: 130.27,
Close: 133,
Volume: '-',
Cap: 1614350000,
},
{
Date: 'Sep 29, 2013',
Open: 134.9,
High: 140.61,
Low: 134.71,
Close: 137.34,
Volume: '-',
Cap: 1587290000,
},
{
Date: 'Sep 28, 2013',
Open: 133.77,
High: 135.63,
Low: 132.56,
Close: 134.78,
Volume: '-',
Cap: 1573400000,
},
{
Date: 'Sep 27, 2013',
Open: 128.94,
High: 134.74,
Low: 128.49,
Close: 133.78,
Volume: '-',
Cap: 1516020000,
},
{
Date: 'Sep 26, 2013',
Open: 128.21,
High: 134.93,
Low: 127.32,
Close: 128.38,
Volume: '-',
Cap: 1506920000,
},
{
Date: 'Sep 25, 2013',
Open: 127.38,
High: 129.69,
Low: 127.33,
Close: 128.22,
Volume: '-',
Cap: 1496510000,
},
{
Date: 'Sep 24, 2013',
Open: 126.05,
High: 127.46,
Low: 125.39,
Close: 127.25,
Volume: '-',
Cap: 1480210000,
},
{
Date: 'Sep 23, 2013',
Open: 128.98,
High: 132.72,
Low: 125.66,
Close: 125.95,
Volume: '-',
Cap: 1513940000,
},
{
Date: 'Sep 22, 2013',
Open: 127.87,
High: 133.94,
Low: 126.59,
Close: 129.12,
Volume: '-',
Cap: 1500260000,
},
{
Date: 'Sep 21, 2013',
Open: 126.95,
High: 128.61,
Low: 126.24,
Close: 127.43,
Volume: '-',
Cap: 1488870000,
},
{
Date: 'Sep 20, 2013',
Open: 129.7,
High: 135.62,
Low: 126.68,
Close: 127.04,
Volume: '-',
Cap: 1520470000,
},
{
Date: 'Sep 19, 2013',
Open: 131.37,
High: 131.77,
Low: 128.45,
Close: 129.65,
Volume: '-',
Cap: 1539430000,
},
{
Date: 'Sep 18, 2013',
Open: 131.71,
High: 133.2,
Low: 130.54,
Close: 131.47,
Volume: '-',
Cap: 1542870000,
},
{
Date: 'Sep 17, 2013',
Open: 131.59,
High: 132.76,
Low: 124.89,
Close: 131.66,
Volume: '-',
Cap: 1540880000,
},
{
Date: 'Sep 16, 2013',
Open: 130.86,
High: 132.72,
Low: 129.77,
Close: 131.72,
Volume: '-',
Cap: 1531820000,
},
{
Date: 'Sep 15, 2013',
Open: 129.4,
High: 131.44,
Low: 128.26,
Close: 130.37,
Volume: '-',
Cap: 1514140000,
},
{
Date: 'Sep 14, 2013',
Open: 135.01,
High: 135.85,
Low: 128.87,
Close: 129.22,
Volume: '-',
Cap: 1579050000,
},
{
Date: 'Sep 13, 2013',
Open: 132.83,
High: 137.58,
Low: 132.27,
Close: 134.98,
Volume: '-',
Cap: 1552880000,
},
{
Date: 'Sep 12, 2013',
Open: 135.55,
High: 136.08,
Low: 131.81,
Close: 133.13,
Volume: '-',
Cap: 1583960000,
},
{
Date: 'Sep 11, 2013',
Open: 125.89,
High: 137.83,
Low: 123.27,
Close: 135.25,
Volume: '-',
Cap: 1470450000,
},
{
Date: 'Sep 10, 2013',
Open: 127.27,
High: 129.74,
Low: 125.9,
Close: 125.91,
Volume: '-',
Cap: 1485960000,
},
{
Date: 'Sep 09, 2013',
Open: 121.86,
High: 129.06,
Low: 119.75,
Close: 127.11,
Volume: '-',
Cap: 1422180000,
},
{
Date: 'Sep 08, 2013',
Open: 124.13,
High: 124.72,
Low: 120.49,
Close: 121.66,
Volume: '-',
Cap: 1448180000,
},
{
Date: 'Sep 07, 2013',
Open: 118.89,
High: 125.94,
Low: 118.46,
Close: 124.15,
Volume: '-',
Cap: 1386610000,
},
{
Date: 'Sep 06, 2013',
Open: 126.49,
High: 127.34,
Low: 119.15,
Close: 119.15,
Volume: '-',
Cap: 1474670000,
},
{
Date: 'Sep 05, 2013',
Open: 126.76,
High: 131.44,
Low: 121.83,
Close: 126.43,
Volume: '-',
Cap: 1477250000,
},
{
Date: 'Sep 04, 2013',
Open: 136.53,
High: 144.5,
Low: 123.61,
Close: 126.74,
Volume: '-',
Cap: 1590550000,
},
{
Date: 'Sep 03, 2013',
Open: 135.61,
High: 138.34,
Low: 133,
Close: 136.77,
Volume: '-',
Cap: 1579180000,
},
{
Date: 'Sep 02, 2013',
Open: 138.63,
High: 146.5,
Low: 134.89,
Close: 135.85,
Volume: '-',
Cap: 1613600000,
},
{
Date: 'Sep 01, 2013',
Open: 135.14,
High: 145.81,
Low: 134.81,
Close: 138.34,
Volume: '-',
Cap: 1572230000,
},
{
Date: 'Aug 31, 2013',
Open: 133.09,
High: 140.89,
Low: 132.72,
Close: 135.35,
Volume: '-',
Cap: 1547640000,
},
{
Date: 'Aug 30, 2013',
Open: 122.35,
High: 135.75,
Low: 120.99,
Close: 133.49,
Volume: '-',
Cap: 1422120000,
},
{
Date: 'Aug 29, 2013',
Open: 122.62,
High: 123.7,
Low: 122.21,
Close: 122.39,
Volume: '-',
Cap: 1424680000,
},
{
Date: 'Aug 28, 2013',
Open: 126.48,
High: 127.32,
Low: 122.62,
Close: 122.62,
Volume: '-',
Cap: 1468960000,
},
{
Date: 'Aug 27, 2013',
Open: 120.07,
High: 127.24,
Low: 120.07,
Close: 126.5,
Volume: '-',
Cap: 1394010000,
},
{
Date: 'Aug 26, 2013',
Open: 122.11,
High: 122.75,
Low: 119.93,
Close: 120.06,
Volume: '-',
Cap: 1417200000,
},
{
Date: 'Aug 25, 2013',
Open: 119.6,
High: 122.99,
Low: 119.17,
Close: 122.11,
Volume: '-',
Cap: 1387640000,
},
{
Date: 'Aug 24, 2013',
Open: 118.51,
High: 121.39,
Low: 118.02,
Close: 120.05,
Volume: '-',
Cap: 1374420000,
},
{
Date: 'Aug 23, 2013',
Open: 122,
High: 122,
Low: 118.44,
Close: 118.5,
Volume: '-',
Cap: 1414290000,
},
{
Date: 'Aug 22, 2013',
Open: 123.3,
High: 123.5,
Low: 120.6,
Close: 121.15,
Volume: '-',
Cap: 1428700000,
},
{
Date: 'Aug 21, 2013',
Open: 121.21,
High: 124.91,
Low: 119.68,
Close: 123.3,
Volume: '-',
Cap: 1403890000,
},
{
Date: 'Aug 20, 2013',
Open: 119,
High: 123.01,
Low: 117.51,
Close: 121.2,
Volume: '-',
Cap: 1377730000,
},
{
Date: 'Aug 19, 2013',
Open: 113.38,
High: 123.06,
Low: 111.77,
Close: 119,
Volume: '-',
Cap: 1312160000,
},
{
Date: 'Aug 18, 2013',
Open: 112.75,
High: 114.69,
Low: 112,
Close: 113.5,
Volume: '-',
Cap: 1304320000,
},
{
Date: 'Aug 17, 2013',
Open: 108.99,
High: 113.75,
Low: 108.22,
Close: 113.5,
Volume: '-',
Cap: 1260350000,
},
{
Date: 'Aug 16, 2013',
Open: 110,
High: 112.3,
Low: 108.52,
Close: 108.99,
Volume: '-',
Cap: 1271470000,
},
{
Date: 'Aug 15, 2013',
Open: 112.56,
High: 113.25,
Low: 109,
Close: 109.99,
Volume: '-',
Cap: 1300660000,
},
{
Date: 'Aug 14, 2013',
Open: 109.56,
High: 115,
Low: 108,
Close: 112.56,
Volume: '-',
Cap: 1265450000,
},
{
Date: 'Aug 13, 2013',
Open: 106.99,
High: 109.35,
Low: 104.65,
Close: 109,
Volume: '-',
Cap: 1235340000,
},
{
Date: 'Aug 12, 2013',
Open: 105,
High: 108,
Low: 103.5,
Close: 106.64,
Volume: '-',
Cap: 1211790000,
},
{
Date: 'Aug 11, 2013',
Open: 103,
High: 105.19,
Low: 102.75,
Close: 105,
Volume: '-',
Cap: 1188150000,
},
{
Date: 'Aug 10, 2013',
Open: 102.8,
High: 103.9,
Low: 102.41,
Close: 103,
Volume: '-',
Cap: 1185310000,
},
{
Date: 'Aug 09, 2013',
Open: 103.07,
High: 105.75,
Low: 101.94,
Close: 102.8,
Volume: '-',
Cap: 1187920000,
},
{
Date: 'Aug 08, 2013',
Open: 106.75,
High: 106.75,
Low: 101.26,
Close: 103,
Volume: '-',
Cap: 1229100000,
},
{
Date: 'Aug 07, 2013',
Open: 106.75,
High: 106.75,
Low: 106.75,
Close: 106.75,
Volume: '-',
Cap: 1229100000,
},
{
Date: 'Aug 06, 2013',
Open: 106.72,
High: 107.38,
Low: 105.56,
Close: 106.75,
Volume: '-',
Cap: 1228440000,
},
{
Date: 'Aug 05, 2013',
Open: 105.12,
High: 107.77,
Low: 105,
Close: 106.22,
Volume: '-',
Cap: 1209520000,
},
{
Date: 'Aug 04, 2013',
Open: 104.95,
High: 105.95,
Low: 103.52,
Close: 105.14,
Volume: '-',
Cap: 1207100000,
},
{
Date: 'Aug 03, 2013',
Open: 104.5,
High: 105.78,
Low: 102,
Close: 104,
Volume: '-',
Cap: 1201490000,
},
{
Date: 'Aug 02, 2013',
Open: 104.86,
High: 108,
Low: 101.21,
Close: 104.5,
Volume: '-',
Cap: 1205070000,
},
{
Date: 'Aug 01, 2013',
Open: 106.21,
High: 108,
Low: 103.01,
Close: 104,
Volume: '-',
Cap: 1220190000,
},
{
Date: 'Jul 31, 2013',
Open: 107.95,
High: 111.34,
Low: 103.88,
Close: 106.09,
Volume: '-',
Cap: 1239630000,
},
{
Date: 'Jul 30, 2013',
Open: 101.49,
High: 107.99,
Low: 100.47,
Close: 107.99,
Volume: '-',
Cap: 1164940000,
},
{
Date: 'Jul 29, 2013',
Open: 98.6,
High: 102.5,
Low: 98.45,
Close: 101.2,
Volume: '-',
Cap: 1131340000,
},
{
Date: 'Jul 28, 2013',
Open: 94.4,
High: 100.58,
Low: 94,
Close: 99.76,
Volume: '-',
Cap: 1082750000,
},
{
Date: 'Jul 27, 2013',
Open: 96.02,
High: 97,
Low: 93,
Close: 94.12,
Volume: '-',
Cap: 1100900000,
},
{
Date: 'Jul 26, 2013',
Open: 96.95,
High: 97.47,
Low: 96,
Close: 96.02,
Volume: '-',
Cap: 1111160000,
},
{
Date: 'Jul 25, 2013',
Open: 94.5,
High: 97.33,
Low: 93.87,
Close: 96.9,
Volume: '-',
Cap: 1082800000,
},
{
Date: 'Jul 24, 2013',
Open: 95.56,
High: 95.99,
Low: 93,
Close: 94.51,
Volume: '-',
Cap: 1094490000,
},
{
Date: 'Jul 23, 2013',
Open: 91.6,
High: 96.82,
Low: 91.6,
Close: 95.56,
Volume: '-',
Cap: 1048820000,
},
{
Date: 'Jul 22, 2013',
Open: 92,
High: 92,
Low: 90.08,
Close: 91.61,
Volume: '-',
Cap: 1053000000,
},
{
Date: 'Jul 21, 2013',
Open: 89.82,
High: 91.95,
Low: 88,
Close: 90.76,
Volume: '-',
Cap: 1027640000,
},
{
Date: 'Jul 20, 2013',
Open: 92,
High: 93.1,
Low: 89.27,
Close: 89.39,
Volume: '-',
Cap: 1052140000,
},
{
Date: 'Jul 19, 2013',
Open: 90.07,
High: 95.2,
Low: 87.8,
Close: 92.17,
Volume: '-',
Cap: 1029670000,
},
{
Date: 'Jul 18, 2013',
Open: 98.5,
High: 98.8,
Low: 86.2,
Close: 90.58,
Volume: '-',
Cap: 1125660000,
},
{
Date: 'Jul 17, 2013',
Open: 96.71,
High: 99.97,
Low: 96.18,
Close: 98.5,
Volume: '-',
Cap: 1104760000,
},
{
Date: 'Jul 16, 2013',
Open: 98.89,
High: 99.86,
Low: 96.14,
Close: 97.45,
Volume: '-',
Cap: 1129260000,
},
{
Date: 'Jul 15, 2013',
Open: 93.61,
High: 101.9,
Low: 93.11,
Close: 98.4,
Volume: '-',
Cap: 1068520000,
},
{
Date: 'Jul 14, 2013',
Open: 98.7,
High: 98.7,
Low: 92.86,
Close: 94.69,
Volume: '-',
Cap: 1126260000,
},
{
Date: 'Jul 13, 2013',
Open: 93.99,
High: 98.25,
Low: 88.06,
Close: 98.13,
Volume: '-',
Cap: 1072140000,
},
{
Date: 'Jul 12, 2013',
Open: 88.98,
High: 104,
Low: 88.17,
Close: 93.59,
Volume: '-',
Cap: 1014640000,
},
{
Date: 'Jul 11, 2013',
Open: 88,
High: 90.28,
Low: 85.08,
Close: 88.98,
Volume: '-',
Cap: 1003090000,
},
{
Date: 'Jul 10, 2013',
Open: 76.72,
High: 87,
Low: 76.2,
Close: 86.76,
Volume: '-',
Cap: 874138000,
},
{
Date: 'Jul 09, 2013',
Open: 76,
High: 78.3,
Low: 72.52,
Close: 76.69,
Volume: '-',
Cap: 865585000,
},
{
Date: 'Jul 08, 2013',
Open: 76.5,
High: 80,
Low: 72.6,
Close: 76.52,
Volume: '-',
Cap: 870912000,
},
{
Date: 'Jul 07, 2013',
Open: 68.75,
High: 74.56,
Low: 66.62,
Close: 74.56,
Volume: '-',
Cap: 782352000,
},
{
Date: 'Jul 06, 2013',
Open: 68.5,
High: 75,
Low: 66.82,
Close: 70.28,
Volume: '-',
Cap: 779255000,
},
{
Date: 'Jul 05, 2013',
Open: 79.99,
High: 80,
Low: 65.53,
Close: 68.43,
Volume: '-',
Cap: 909526000,
},
{
Date: 'Jul 04, 2013',
Open: 78.89,
High: 83.11,
Low: 72,
Close: 80.53,
Volume: '-',
Cap: 896693000,
},
{
Date: 'Jul 03, 2013',
Open: 90.41,
High: 90.98,
Low: 76.98,
Close: 77.53,
Volume: '-',
Cap: 1027160000,
},
{
Date: 'Jul 02, 2013',
Open: 88.05,
High: 92.3,
Low: 87.51,
Close: 90.13,
Volume: '-',
Cap: 1000070000,
},
{
Date: 'Jul 01, 2013',
Open: 97.51,
High: 97.66,
Low: 86.3,
Close: 88.05,
Volume: '-',
Cap: 1107130000,
},
{
Date: 'Jun 30, 2013',
Open: 95,
High: 98.12,
Low: 94.22,
Close: 96.61,
Volume: '-',
Cap: 1078260000,
},
{
Date: 'Jun 29, 2013',
Open: 94.66,
High: 99.99,
Low: 93,
Close: 94.99,
Volume: '-',
Cap: 1074010000,
},
{
Date: 'Jun 28, 2013',
Open: 101.74,
High: 101.74,
Low: 92.33,
Close: 94.65,
Volume: '-',
Cap: 1153880000,
},
{
Date: 'Jun 27, 2013',
Open: 104,
High: 104,
Low: 101.1,
Close: 101.44,
Volume: '-',
Cap: 1179110000,
},
{
Date: 'Jun 26, 2013',
Open: 103.33,
High: 105.49,
Low: 102.79,
Close: 104,
Volume: '-',
Cap: 1171050000,
},
{
Date: 'Jun 25, 2013',
Open: 102.09,
High: 106.47,
Low: 101.01,
Close: 103.95,
Volume: '-',
Cap: 1156610000,
},
{
Date: 'Jun 24, 2013',
Open: 107.9,
High: 108.33,
Low: 100.98,
Close: 102.74,
Volume: '-',
Cap: 1222030000,
},
{
Date: 'Jun 23, 2013',
Open: 108.2,
High: 108.8,
Low: 106.23,
Close: 107.6,
Volume: '-',
Cap: 1224980000,
},
{
Date: 'Jun 22, 2013',
Open: 109.5,
High: 109.96,
Low: 107.51,
Close: 108.3,
Volume: '-',
Cap: 1239210000,
},
{
Date: 'Jun 21, 2013',
Open: 111.29,
High: 114.99,
Low: 107.69,
Close: 109.5,
Volume: '-',
Cap: 1259000000,
},
{
Date: 'Jun 20, 2013',
Open: 108.25,
High: 114.3,
Low: 107.5,
Close: 110.15,
Volume: '-',
Cap: 1224210000,
},
{
Date: 'Jun 19, 2013',
Open: 107.05,
High: 110.22,
Low: 105.75,
Close: 108.25,
Volume: '-',
Cap: 1210260000,
},
{
Date: 'Jun 18, 2013',
Open: 101.95,
High: 111.11,
Low: 101.03,
Close: 107.4,
Volume: '-',
Cap: 1152250000,
},
{
Date: 'Jun 17, 2013',
Open: 99.9,
High: 102.21,
Low: 99,
Close: 101.7,
Volume: '-',
Cap: 1128720000,
},
{
Date: 'Jun 16, 2013',
Open: 99.8,
High: 101.6,
Low: 98.95,
Close: 99.51,
Volume: '-',
Cap: 1127120000,
},
{
Date: 'Jun 15, 2013',
Open: 100,
High: 103.7,
Low: 98,
Close: 99.99,
Volume: '-',
Cap: 1128950000,
},
{
Date: 'Jun 14, 2013',
Open: 103.95,
High: 104.7,
Low: 98,
Close: 99.98,
Volume: '-',
Cap: 1173060000,
},
{
Date: 'Jun 13, 2013',
Open: 108.78,
High: 110.3,
Low: 100.53,
Close: 104,
Volume: '-',
Cap: 1227030000,
},
{
Date: 'Jun 12, 2013',
Open: 109,
High: 111.79,
Low: 106.73,
Close: 108.15,
Volume: '-',
Cap: 1229000000,
},
{
Date: 'Jun 11, 2013',
Open: 106.35,
High: 109.6,
Low: 104,
Close: 108.9,
Volume: '-',
Cap: 1198640000,
},
{
Date: 'Jun 10, 2013',
Open: 100.44,
High: 110.1,
Low: 95,
Close: 106.35,
Volume: '-',
Cap: 1131570000,
},
{
Date: 'Jun 09, 2013',
Open: 107.89,
High: 108.99,
Low: 88.5,
Close: 100,
Volume: '-',
Cap: 1215130000,
},
{
Date: 'Jun 08, 2013',
Open: 111,
High: 111.42,
Low: 107.3,
Close: 108.3,
Volume: '-',
Cap: 1249630000,
},
{
Date: 'Jun 07, 2013',
Open: 118.97,
High: 119,
Low: 106.42,
Close: 111.5,
Volume: '-',
Cap: 1338880000,
},
{
Date: 'Jun 06, 2013',
Open: 121.9,
High: 123.1,
Low: 117.25,
Close: 118,
Volume: '-',
Cap: 1371300000,
},
{
Date: 'Jun 05, 2013',
Open: 121.4,
High: 123.47,
Low: 119.9,
Close: 121.65,
Volume: '-',
Cap: 1365110000,
},
{
Date: 'Jun 04, 2013',
Open: 120.74,
High: 123.84,
Low: 119.1,
Close: 121.42,
Volume: '-',
Cap: 1357020000,
},
{
Date: 'Jun 03, 2013',
Open: 122.5,
High: 122.5,
Low: 116,
Close: 122.22,
Volume: '-',
Cap: 1376180000,
},
{
Date: 'Jun 02, 2013',
Open: 129.3,
High: 129.4,
Low: 115.05,
Close: 122.29,
Volume: '-',
Cap: 1451930000,
},
{
Date: 'Jun 01, 2013',
Open: 128.81,
High: 129.78,
Low: 127.2,
Close: 129.3,
Volume: '-',
Cap: 1445800000,
},
{
Date: 'May 31, 2013',
Open: 128.8,
High: 129.9,
Low: 126.4,
Close: 129,
Volume: '-',
Cap: 1445050000,
},
{
Date: 'May 30, 2013',
Open: 132.25,
High: 132.25,
Low: 127,
Close: 128.8,
Volume: '-',
Cap: 1483180000,
},
{
Date: 'May 29, 2013',
Open: 129,
High: 132.59,
Low: 127.66,
Close: 132.3,
Volume: '-',
Cap: 1446190000,
},
{
Date: 'May 28, 2013',
Open: 129.77,
High: 130.58,
Low: 125.6,
Close: 129,
Volume: '-',
Cap: 1454310000,
},
{
Date: 'May 27, 2013',
Open: 133.5,
High: 135.47,
Low: 124.7,
Close: 129.75,
Volume: '-',
Cap: 1495520000,
},
{
Date: 'May 26, 2013',
Open: 131.99,
High: 136,
Low: 130.62,
Close: 133.48,
Volume: '-',
Cap: 1478030000,
},
{
Date: 'May 25, 2013',
Open: 133.1,
High: 133.22,
Low: 128.9,
Close: 131.98,
Volume: '-',
Cap: 1489950000,
},
{
Date: 'May 24, 2013',
Open: 126.3,
High: 133.85,
Low: 125.72,
Close: 133.2,
Volume: '-',
Cap: 1413300000,
},
{
Date: 'May 23, 2013',
Open: 123.8,
High: 126.93,
Low: 123.1,
Close: 126.7,
Volume: '-',
Cap: 1384780000,
},
{
Date: 'May 22, 2013',
Open: 122.89,
High: 124,
Low: 122,
Close: 123.89,
Volume: '-',
Cap: 1374130000,
},
{
Date: 'May 21, 2013',
Open: 122.02,
High: 123,
Low: 121.21,
Close: 122.88,
Volume: '-',
Cap: 1363940000,
},
{
Date: 'May 20, 2013',
Open: 122.5,
High: 123.62,
Low: 120.12,
Close: 122,
Volume: '-',
Cap: 1368910000,
},
{
Date: 'May 19, 2013',
Open: 123.21,
High: 124.5,
Low: 119.57,
Close: 121.99,
Volume: '-',
Cap: 1376370000,
},
{
Date: 'May 18, 2013',
Open: 123.5,
High: 125.25,
Low: 122.3,
Close: 123.5,
Volume: '-',
Cap: 1379140000,
},
{
Date: 'May 17, 2013',
Open: 118.21,
High: 125.3,
Low: 116.57,
Close: 123.02,
Volume: '-',
Cap: 1319590000,
},
{
Date: 'May 16, 2013',
Open: 114.22,
High: 118.76,
Low: 112.2,
Close: 118.76,
Volume: '-',
Cap: 1274620000,
},
{
Date: 'May 15, 2013',
Open: 111.4,
High: 115.81,
Low: 103.5,
Close: 114.22,
Volume: '-',
Cap: 1242760000,
},
{
Date: 'May 14, 2013',
Open: 117.98,
High: 119.8,
Low: 110.25,
Close: 111.5,
Volume: '-',
Cap: 1315720000,
},
{
Date: 'May 13, 2013',
Open: 114.82,
High: 118.7,
Low: 114.5,
Close: 117.98,
Volume: '-',
Cap: 1279980000,
},
{
Date: 'May 12, 2013',
Open: 115.64,
High: 117.45,
Low: 113.44,
Close: 115,
Volume: '-',
Cap: 1288630000,
},
{
Date: 'May 11, 2013',
Open: 117.7,
High: 118.68,
Low: 113.01,
Close: 115.24,
Volume: '-',
Cap: 1311050000,
},
{
Date: 'May 10, 2013',
Open: 112.8,
High: 122,
Low: 111.55,
Close: 117.2,
Volume: '-',
Cap: 1255970000,
},
{
Date: 'May 09, 2013',
Open: 113.2,
High: 113.46,
Low: 109.26,
Close: 112.67,
Volume: '-',
Cap: 1259980000,
},
{
Date: 'May 08, 2013',
Open: 109.6,
High: 115.78,
Low: 109.6,
Close: 113.57,
Volume: '-',
Cap: 1219450000,
},
{
Date: 'May 07, 2013',
Open: 112.25,
High: 113.44,
Low: 97.7,
Close: 111.5,
Volume: '-',
Cap: 1248470000,
},
{
Date: 'May 06, 2013',
Open: 115.98,
High: 124.66,
Low: 106.64,
Close: 112.3,
Volume: '-',
Cap: 1289470000,
},
{
Date: 'May 05, 2013',
Open: 112.9,
High: 118.8,
Low: 107.14,
Close: 115.91,
Volume: '-',
Cap: 1254760000,
},
{
Date: 'May 04, 2013',
Open: 98.1,
High: 115,
Low: 92.5,
Close: 112.5,
Volume: '-',
Cap: 1089890000,
},
{
Date: 'May 03, 2013',
Open: 106.25,
High: 108.13,
Low: 79.1,
Close: 97.75,
Volume: '-',
Cap: 1180070000,
},
{
Date: 'May 02, 2013',
Open: 116.38,
High: 125.6,
Low: 92.28,
Close: 105.21,
Volume: '-',
Cap: 1292190000,
},
{
Date: 'May 01, 2013',
Open: 139,
High: 139.89,
Low: 107.72,
Close: 116.99,
Volume: '-',
Cap: 1542820000,
},
{
Date: 'Apr 30, 2013',
Open: 144,
High: 146.93,
Low: 134.05,
Close: 139,
Volume: '-',
Cap: 1597780000,
},
{
Date: 'Apr 29, 2013',
Open: 134.44,
High: 147.49,
Low: 134,
Close: 144.54,
Volume: '-',
Cap: 1491160000,
},
{
Date: 'Apr 28, 2013',
Open: 135.3,
High: 135.98,
Low: 132.1,
Close: 134.21,
Volume: '-',
Cap: 1500520000,
},
];
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment