| .DS_Store |
The Apple stock price from 2006 to 2011. There was a series of new product releases over this time.
The span for the recession is made with a rectangular annotation with very subtle styling so it doesn't interfere with the line.
The badge annotations note the release dates. They could also be used as markers for comments by the author or audience.
Made with d3.annotation().
| [{"Date":"1/3/2011","Open":325.640003,"High":330.260002,"Low":324.840012,"Close":329.57,"Volume":111284600}, | |
| {"Date":"12/31/2010","Open":322.950008,"High":323.480007,"Low":321.309998,"Close":322.560013,"Volume":48377000}, | |
| {"Date":"12/30/2010","Open":325.48,"High":325.509987,"Low":323.050011,"Close":323.660011,"Volume":39373600}, | |
| {"Date":"12/29/2010","Open":326.21999,"High":326.450008,"Low":325.099991,"Close":325.290009,"Volume":40784800}, | |
| {"Date":"12/28/2010","Open":325.909996,"High":326.66,"Low":325.05999,"Close":325.470013,"Volume":43981000}, | |
| {"Date":"12/27/2010","Open":322.850006,"High":325.439999,"Low":321.519989,"Close":324.680008,"Volume":62454000}, | |
| {"Date":"12/23/2010","Open":324.999989,"High":325.150005,"Low":323.169987,"Close":323.60001,"Volume":55789300}, | |
| {"Date":"12/22/2010","Open":324.360001,"High":325.720005,"Low":323.549995,"Close":325.159992,"Volume":66480400}, | |
| {"Date":"12/21/2010","Open":322.999996,"High":324.389988,"Low":322.049988,"Close":324.199997,"Volume":64088500}, | |
| {"Date":"12/20/2010","Open":321.599991,"High":323.249989,"Low":318.230007,"Close":322.209991,"Volume":96402600}, | |
| {"Date":"12/17/2010","Open":321.630005,"High":321.790009,"Low":320.23,"Close":320.610008,"Volume":96732300}, | |
| {"Date":"12/16/2010","Open":321.089993,"High":322.610001,"Low":320.10001,"Close":321.249996,"Volume":80507700}, | |
| {"Date":"12/15/2010","Open":320.000008,"High":322.999996,"Low":319.190002,"Close":320.359989,"Volume":104328000}, | |
| {"Date":"12/14/2010","Open":321.730007,"High":322.540012,"Low":319.000011,"Close":320.290001,"Volume":87752000}, | |
| {"Date":"12/13/2010","Open":324.369987,"High":325.05999,"Low":321.000004,"Close":321.670006,"Volume":109953900}, | |
| {"Date":"12/10/2010","Open":319.650013,"High":321.049992,"Low":318.600002,"Close":320.559994,"Volume":65627800}, | |
| {"Date":"12/9/2010","Open":322.12999,"High":322.500011,"Low":319.020012,"Close":319.760002,"Volume":73537800}, | |
| {"Date":"12/8/2010","Open":319.630013,"High":321.020004,"Low":317.110008,"Close":321.009991,"Volume":80483900}, | |
| {"Date":"12/7/2010","Open":323.799988,"High":323.990005,"Low":318.119991,"Close":318.210007,"Volume":97863500}, | |
| {"Date":"12/6/2010","Open":318.640003,"High":322.329994,"Low":318.419998,"Close":320.149998,"Volume":112120400}, | |
| {"Date":"12/3/2010","Open":317.010006,"High":318.64999,"Low":316.340004,"Close":317.440002,"Volume":85523200}, | |
| {"Date":"12/2/2010","Open":317.529991,"High":319.000011,"Low":314.890011,"Close":318.150005,"Volume":115709300}, | |
| {"Date":"12/1/2010","Open":315.269993,"High":317.749996,"Low":315,"Close":316.400005,"Volume":115437700}, | |
| {"Date":"11/30/2010","Open":313.539993,"High":314.360012,"Low":310.869999,"Close":311.150005,"Volume":125464500}, | |
| {"Date":"11/29/2010","Open":315.500011,"High":317.480003,"Low":311.379997,"Close":316.870003,"Volume":111446300}, | |
| {"Date":"11/26/2010","Open":313.739998,"High":317.700008,"Low":312.940006,"Close":315,"Volume":59396400}, | |
| {"Date":"11/24/2010","Open":312.000011,"High":315.400009,"Low":311.749992,"Close":314.799995,"Volume":103431300}, | |
| {"Date":"11/23/2010","Open":310.449989,"High":311.749992,"Low":306.559994,"Close":308.730003,"Volume":129861900}, | |
| {"Date":"11/22/2010","Open":306.679996,"High":313.359989,"Low":305.869991,"Close":313.359989,"Volume":98268800}, | |
| {"Date":"11/19/2010","Open":307.970013,"High":308.400009,"Low":305.23999,"Close":306.730011,"Volume":96210800}, | |
| {"Date":"11/18/2010","Open":305.199989,"High":309.669998,"Low":304.689991,"Close":308.429996,"Volume":123622800}, | |
| {"Date":"11/17/2010","Open":301.200005,"High":303.990002,"Low":297.760006,"Close":300.499989,"Volume":119862400}, | |
| {"Date":"11/16/2010","Open":305.720001,"High":307.599991,"Low":299.319988,"Close":301.59,"Volume":164412500}, | |
| {"Date":"11/15/2010","Open":308.460011,"High":310.540005,"Low":306.27,"Close":307.040005,"Volume":100901500}, | |
| {"Date":"11/12/2010","Open":315.999996,"High":316.500008,"Low":303.629993,"Close":308.029987,"Volume":198961700}, | |
| {"Date":"11/11/2010","Open":315,"High":318.399998,"Low":314.249996,"Close":316.649998,"Volume":90321000}, | |
| {"Date":"11/10/2010","Open":316.640011,"High":318.769993,"Low":313.550007,"Close":318.030003,"Volume":96056800}, | |
| {"Date":"11/9/2010","Open":321.049992,"High":321.300011,"Low":314.499989,"Close":316.079998,"Volume":95886000}, | |
| {"Date":"11/8/2010","Open":317.199997,"High":319.769989,"Low":316.759987,"Close":318.620003,"Volume":70439600}, | |
| {"Date":"11/5/2010","Open":317.990002,"High":319.570011,"Low":316.75,"Close":317.130009,"Volume":90313300}, | |
| {"Date":"11/4/2010","Open":315.449997,"High":320.180012,"Low":315.029987,"Close":318.270008,"Volume":160622000}, | |
| {"Date":"11/3/2010","Open":311.37001,"High":312.880005,"Low":308.529999,"Close":312.800003,"Volume":127087100}, | |
| {"Date":"11/2/2010","Open":307.000004,"High":310.19001,"Low":307.000004,"Close":309.360004,"Volume":108482500}, | |
| {"Date":"11/1/2010","Open":302.220001,"High":305.599998,"Low":302.200001,"Close":304.179993,"Volume":105972300}, | |
| {"Date":"10/29/2010","Open":304.230007,"High":305.880005,"Low":300.87001,"Close":300.98,"Volume":107627800}, | |
| {"Date":"10/28/2010","Open":307.950012,"High":308,"Low":300.899998,"Close":305.23999,"Volume":137762800}, | |
| {"Date":"10/27/2010","Open":307.650005,"High":309.89999,"Low":305.599998,"Close":307.830009,"Volume":99750700}, | |
| {"Date":"10/26/2010","Open":306.869987,"High":309.740013,"Low":305.650013,"Close":308.049988,"Volume":98232400}, | |
| {"Date":"10/25/2010","Open":309.090012,"High":311.600002,"Low":308.44001,"Close":308.839993,"Volume":98115500}, | |
| {"Date":"10/22/2010","Open":309.070011,"High":310.039993,"Low":306.299988,"Close":307.470001,"Volume":93194500}, | |
| {"Date":"10/21/2010","Open":312.359993,"High":314.739994,"Low":306.799999,"Close":309.520008,"Volume":137865000}, | |
| {"Date":"10/20/2010","Open":308.999996,"High":314.249996,"Low":306.869987,"Close":310.529991,"Volume":180406100}, | |
| {"Date":"10/19/2010","Open":303.400002,"High":313.770012,"Low":300.020004,"Close":309.489994,"Volume":308196000}, | |
| {"Date":"10/18/2010","Open":318.470013,"High":319.000011,"Low":314.289997,"Close":317.999989,"Volume":273252700}, | |
| {"Date":"10/15/2010","Open":307.439987,"High":315,"Low":304.909996,"Close":314.739994,"Volume":230548500}, | |
| {"Date":"10/14/2010","Open":301.690002,"High":302.469994,"Low":300.400013,"Close":302.30999,"Volume":108824100}, | |
| {"Date":"10/13/2010","Open":300.200008,"High":301.959995,"Low":299.799999,"Close":300.140007,"Volume":157523100}, | |
| {"Date":"10/12/2010","Open":295.409992,"High":299.499992,"Low":292.490005,"Close":298.539997,"Volume":139636000}, | |
| {"Date":"10/11/2010","Open":294.73999,"High":297.239994,"Low":294.599987,"Close":295.360004,"Volume":106938300}, | |
| {"Date":"10/8/2010","Open":291.709988,"High":294.500011,"Low":289.999989,"Close":294.069988,"Volume":164600800}, | |
| {"Date":"10/7/2010","Open":290.339996,"High":290.48,"Low":286.910011,"Close":289.219997,"Volume":102099900}, | |
| {"Date":"10/6/2010","Open":289.589993,"High":291.989994,"Low":285.259987,"Close":289.19001,"Volume":167717200}, | |
| {"Date":"10/5/2010","Open":281.999992,"High":289.449989,"Low":281.819988,"Close":288.939991,"Volume":125491800}, | |
| {"Date":"10/4/2010","Open":281.60001,"High":282.900013,"Low":277.769989,"Close":278.639996,"Volume":108825500}, | |
| {"Date":"10/1/2010","Open":286.149994,"High":286.57999,"Low":281.349991,"Close":282.520004,"Volume":112035700}, | |
| {"Date":"9/30/2010","Open":288.999992,"High":289.999989,"Low":281.249989,"Close":283.749992,"Volume":168347900}, | |
| {"Date":"9/29/2010","Open":287.229992,"High":289.809998,"Low":286.000004,"Close":287.369995,"Volume":117411000}, | |
| {"Date":"9/28/2010","Open":291.769989,"High":291.769989,"Low":274.999992,"Close":286.859997,"Volume":258760600}, | |
| {"Date":"9/27/2010","Open":293.98,"High":294.730003,"Low":291.009998,"Close":291.159988,"Volume":120708700}, | |
| {"Date":"9/24/2010","Open":292.10001,"High":293.530003,"Low":290.549988,"Close":292.319988,"Volume":162372000}, | |
| {"Date":"9/23/2010","Open":286.329998,"High":292.759998,"Low":286.000004,"Close":288.919991,"Volume":196529200}, | |
| {"Date":"9/22/2010","Open":282.709995,"High":287.979996,"Low":282.409988,"Close":287.750004,"Volume":146322400}, | |
| {"Date":"9/21/2010","Open":283.860008,"High":287.349995,"Low":282.789997,"Close":283.769993,"Volume":167018600}, | |
| {"Date":"9/20/2010","Open":276.07999,"High":283.780006,"Low":275.849998,"Close":283.230007,"Volume":164669400}, | |
| {"Date":"9/17/2010","Open":277.689987,"High":277.960007,"Low":273.679989,"Close":275.369987,"Volume":158619300}, | |
| {"Date":"9/16/2010","Open":270.23999,"High":276.669991,"Low":269.5,"Close":276.569988,"Volume":163025800}, | |
| {"Date":"9/15/2010","Open":268.17001,"High":270.379993,"Low":267.839989,"Close":270.21999,"Volume":107342200}, | |
| {"Date":"9/14/2010","Open":266.209991,"High":269.170006,"Low":265.519989,"Close":268.059994,"Volume":102037600}, | |
| {"Date":"9/13/2010","Open":265.819996,"High":268.279999,"Low":265.759995,"Close":267.039997,"Volume":97195000}, | |
| {"Date":"9/10/2010","Open":263.190002,"High":264.499992,"Low":261.400002,"Close":263.410007,"Volume":96885600}, | |
| {"Date":"9/9/2010","Open":265.040005,"High":266.520012,"Low":262.92001,"Close":263.07,"Volume":109643800}, | |
| {"Date":"9/8/2010","Open":259.779991,"High":264.390003,"Low":259.100002,"Close":262.92001,"Volume":131637800}, | |
| {"Date":"9/7/2010","Open":256.639999,"High":259.529999,"Low":256.250004,"Close":257.810013,"Volume":85639400}, | |
| {"Date":"9/3/2010","Open":255.090004,"High":258.779995,"Low":254.500004,"Close":258.770008,"Volume":130197200}, | |
| {"Date":"9/2/2010","Open":251.26001,"High":252.169991,"Low":248.569988,"Close":252.169991,"Volume":103856900}, | |
| {"Date":"9/1/2010","Open":247.46999,"High":251.459988,"Low":246.280003,"Close":250.330002,"Volume":174259400}, | |
| {"Date":"8/31/2010","Open":241.849995,"High":244.55999,"Low":240.349987,"Close":243.10001,"Volume":105196700}, | |
| {"Date":"8/30/2010","Open":240.76001,"High":245.750004,"Low":240.680008,"Close":242.499996,"Volume":95822300}, | |
| {"Date":"8/27/2010","Open":241.749992,"High":242.610012,"Low":235.559998,"Close":241.620003,"Volume":137097800}, | |
| {"Date":"8/26/2010","Open":245.449997,"High":245.750004,"Low":240.279999,"Close":240.279999,"Volume":116626300}, | |
| {"Date":"8/25/2010","Open":238.040001,"High":243.98999,"Low":237.200008,"Close":242.889992,"Volume":149216900}, | |
| {"Date":"8/24/2010","Open":242.669987,"High":243.000008,"Low":238.650002,"Close":239.930004,"Volume":150641400}, | |
| {"Date":"8/23/2010","Open":251.790009,"High":252,"Low":245.249992,"Close":245.799992,"Volume":103510400}, | |
| {"Date":"8/20/2010","Open":249.390007,"High":253.919991,"Low":249.000011,"Close":249.639999,"Volume":96057500}, | |
| {"Date":"8/19/2010","Open":252.839993,"High":253.480007,"Low":248.680004,"Close":249.880005,"Volume":106676500}, | |
| {"Date":"8/18/2010","Open":252.360008,"High":254.669994,"Low":251.57999,"Close":253.070011,"Volume":84924000}, | |
| {"Date":"8/17/2010","Open":250.080009,"High":254.629993,"Low":249.199989,"Close":251.970013,"Volume":105660100}, | |
| {"Date":"8/16/2010","Open":247.580006,"High":250.009995,"Low":246.62001,"Close":247.640007,"Volume":79607500}, | |
| {"Date":"8/13/2010","Open":251.650005,"High":251.879997,"Low":249.09,"Close":249.099987,"Volume":88717300}, | |
| {"Date":"8/12/2010","Open":246.689999,"High":253.099998,"Low":246.119999,"Close":251.790009,"Volume":133730100}, | |
| {"Date":"8/11/2010","Open":255.399998,"High":255.689991,"Low":249.80999,"Close":250.189999,"Volume":155013600}, | |
| {"Date":"8/10/2010","Open":259.850006,"High":260.449993,"Low":257.550007,"Close":259.409996,"Volume":112980000}, | |
| {"Date":"8/9/2010","Open":261.480003,"High":262.150005,"Low":259.57,"Close":261.749996,"Volume":75782000}, | |
| {"Date":"8/6/2010","Open":259.779991,"High":261.48999,"Low":257.630009,"Close":260.090012,"Volume":111224400}, | |
| {"Date":"8/5/2010","Open":261.729996,"High":263.179989,"Low":260.549995,"Close":261.700008,"Volume":72274300}, | |
| {"Date":"8/4/2010","Open":262.840008,"High":264.279987,"Low":260.30999,"Close":262.980011,"Volume":105093800}, | |
| {"Date":"8/3/2010","Open":261.010006,"High":263.259991,"Low":259.42001,"Close":261.93,"Volume":104413400}, | |
| {"Date":"8/2/2010","Open":260.440006,"High":262.589989,"Low":259.619987,"Close":261.849998,"Volume":107013900}, | |
| {"Date":"7/30/2010","Open":255.889996,"High":259.699989,"Low":254.900013,"Close":257.25,"Volume":112052500}, | |
| {"Date":"7/29/2010","Open":260.709999,"High":262.64999,"Low":256.099987,"Close":258.109993,"Volume":160951700}, | |
| {"Date":"7/28/2010","Open":263.669987,"High":265.990013,"Low":260.249989,"Close":260.959991,"Volume":129996300}, | |
| {"Date":"7/27/2010","Open":260.870003,"High":264.799999,"Low":260.300003,"Close":264.080009,"Volume":146192900}, | |
| {"Date":"7/26/2010","Open":259.999996,"High":260.099998,"Low":257.710011,"Close":259.280006,"Volume":105137900}, | |
| {"Date":"7/23/2010","Open":257.089996,"High":260.380005,"Low":256.279991,"Close":259.939995,"Volume":133347200}, | |
| {"Date":"7/22/2010","Open":257.679996,"High":259.999996,"Low":255.310009,"Close":259.02,"Volume":161329700}, | |
| {"Date":"7/21/2010","Open":265.089993,"High":265.149994,"Low":253.999992,"Close":254.239998,"Volume":296417800}, | |
| {"Date":"7/20/2010","Open":242.900005,"High":252.899994,"Low":240.010006,"Close":251.890011,"Volume":268737700}, | |
| {"Date":"7/19/2010","Open":249.880005,"High":249.880005,"Low":239.60001,"Close":245.580013,"Volume":256119500}, | |
| {"Date":"7/16/2010","Open":253.18,"High":254.970001,"Low":248.410011,"Close":249.900005,"Volume":259964600}, | |
| {"Date":"7/15/2010","Open":248.230007,"High":256.969994,"Low":247.299999,"Close":251.450001,"Volume":206216500}, | |
| {"Date":"7/14/2010","Open":249.379993,"High":255.800007,"Low":249.000011,"Close":252.730003,"Volume":203011900}, | |
| {"Date":"7/13/2010","Open":256.319992,"High":256.399994,"Low":246.429993,"Close":251.799995,"Volume":297731000}, | |
| {"Date":"7/12/2010","Open":258.530003,"High":261.849998,"Low":254.860012,"Close":257.290001,"Volume":140719600}, | |
| {"Date":"7/9/2010","Open":256.889992,"High":259.899994,"Low":255.159992,"Close":259.619987,"Volume":108330600}, | |
| {"Date":"7/8/2010","Open":262.48,"High":262.900009,"Low":254.889999,"Close":258.089993,"Volume":184536100}, | |
| {"Date":"7/7/2010","Open":250.490005,"High":258.770008,"Low":249.749989,"Close":258.670006,"Volume":163639000}, | |
| {"Date":"7/6/2010","Open":251.000004,"High":252.799992,"Low":246.16,"Close":248.62999,"Volume":153808900}, | |
| {"Date":"7/2/2010","Open":250.490005,"High":250.929989,"Low":243.200012,"Close":246.939991,"Volume":173460700}, | |
| {"Date":"7/1/2010","Open":254.299999,"High":254.800011,"Low":243.220013,"Close":248.48,"Volume":255724000}, | |
| {"Date":"6/30/2010","Open":256.709988,"High":257.96999,"Low":250.009995,"Close":251.530003,"Volume":184863000}, | |
| {"Date":"6/29/2010","Open":264.12001,"High":264.390003,"Low":254.299999,"Close":256.170002,"Volume":283336200}, | |
| {"Date":"6/28/2010","Open":266.930008,"High":269.749992,"Low":264.519993,"Close":268.299999,"Volume":146237000}, | |
| {"Date":"6/25/2010","Open":270.060013,"High":270.270004,"Low":265.810009,"Close":266.699989,"Volume":137485600}, | |
| {"Date":"6/24/2010","Open":271.000008,"High":273.200005,"Low":268.099995,"Close":268.999989,"Volume":178569300}, | |
| {"Date":"6/23/2010","Open":274.580009,"High":274.660011,"Low":267.89999,"Close":270.969994,"Volume":192114300}, | |
| {"Date":"6/22/2010","Open":272.160007,"High":275.970001,"Low":271.499992,"Close":273.850006,"Volume":179315500}, | |
| {"Date":"6/21/2010","Open":277.689987,"High":279.009991,"Low":268.729996,"Close":270.170002,"Volume":194122600}, | |
| {"Date":"6/18/2010","Open":272.249996,"High":274.999992,"Low":271.419991,"Close":274.070011,"Volume":196155400}, | |
| {"Date":"6/17/2010","Open":270.599998,"High":272.899998,"Low":269.5,"Close":271.869987,"Volume":218213800}, | |
| {"Date":"6/16/2010","Open":261.099995,"High":267.75,"Low":260.629997,"Close":267.249989,"Volume":195919500}, | |
| {"Date":"6/15/2010","Open":255.640003,"High":259.850006,"Low":255.5,"Close":259.690002,"Volume":146268500}, | |
| {"Date":"6/14/2010","Open":255.960011,"High":259.14999,"Low":254.010006,"Close":254.279999,"Volume":150740100}, | |
| {"Date":"6/11/2010","Open":248.230007,"High":253.859989,"Low":247.369987,"Close":253.509995,"Volume":136439800}, | |
| {"Date":"6/10/2010","Open":244.839996,"High":250.980003,"Low":242.199989,"Close":250.510006,"Volume":194089000}, | |
| {"Date":"6/9/2010","Open":251.470001,"High":251.899998,"Low":242.490009,"Close":243.200012,"Volume":213657500}, | |
| {"Date":"6/8/2010","Open":253.240002,"High":253.799988,"Low":245.650002,"Close":249.330006,"Volume":250192600}, | |
| {"Date":"6/7/2010","Open":258.289997,"High":259.14999,"Low":250.550007,"Close":250.940002,"Volume":221735500}, | |
| {"Date":"6/4/2010","Open":258.209995,"High":261.900013,"Low":254.629993,"Close":255.960011,"Volume":189576100}, | |
| {"Date":"6/3/2010","Open":265.180008,"High":265.550003,"Low":260.409992,"Close":263.119987,"Volume":162526700}, | |
| {"Date":"6/2/2010","Open":264.539993,"High":264.799999,"Low":260.32999,"Close":263.949993,"Volume":172137000}, | |
| {"Date":"6/1/2010","Open":259.690002,"High":265.939999,"Low":258.959999,"Close":260.830002,"Volume":219118200}, | |
| {"Date":"5/28/2010","Open":259.389996,"High":259.400009,"Low":253.349991,"Close":256.880005,"Volume":203903700}, | |
| {"Date":"5/27/2010","Open":250.599995,"High":253.890003,"Low":249.110001,"Close":253.349991,"Volume":166570600}, | |
| {"Date":"5/26/2010","Open":250.080009,"High":252.12999,"Low":243.750011,"Close":244.109993,"Volume":212663500}, | |
| {"Date":"5/25/2010","Open":239.349991,"High":246.759987,"Low":237.160007,"Close":245.220005,"Volume":262001600}, | |
| {"Date":"5/24/2010","Open":247.279999,"High":250.900002,"Low":246.260002,"Close":246.759987,"Volume":188559700}, | |
| {"Date":"5/21/2010","Open":232.819988,"High":244.499989,"Low":231.349995,"Close":242.319992,"Volume":305972800}, | |
| {"Date":"5/20/2010","Open":241.880009,"High":243.849987,"Low":236.209999,"Close":237.759995,"Volume":320728800}, | |
| {"Date":"5/19/2010","Open":249.499996,"High":252.919994,"Low":244.85001,"Close":248.339996,"Volume":256431700}, | |
| {"Date":"5/18/2010","Open":256.980007,"High":258.550003,"Low":250.259987,"Close":252.360008,"Volume":195669600}, | |
| {"Date":"5/17/2010","Open":254.700008,"High":256.179989,"Low":247.709995,"Close":254.219997,"Volume":190708700}, | |
| {"Date":"5/14/2010","Open":255.159992,"High":256.479996,"Low":249.499996,"Close":253.819988,"Volume":189840700}, | |
| {"Date":"5/13/2010","Open":263.21999,"High":265.000004,"Low":256.399994,"Close":258.360012,"Volume":149928100}, | |
| {"Date":"5/12/2010","Open":259.240005,"High":263.130001,"Low":258.699993,"Close":262.090004,"Volume":163594900}, | |
| {"Date":"5/11/2010","Open":251.839996,"High":259.890007,"Low":250.499992,"Close":256.519997,"Volume":212226700}, | |
| {"Date":"5/10/2010","Open":250.25,"High":254.649994,"Low":248.529987,"Close":253.990005,"Volume":246076600}, | |
| {"Date":"5/7/2010","Open":243.710011,"High":246.569996,"Low":225.209988,"Close":235.860004,"Volume":419004600}, | |
| {"Date":"5/6/2010","Open":253.830002,"High":258.249996,"Low":199.249994,"Close":246.249989,"Volume":321465200}, | |
| {"Date":"5/5/2010","Open":253.03001,"High":258.140007,"Low":248.729992,"Close":255.989998,"Volume":220775800}, | |
| {"Date":"5/4/2010","Open":262.889996,"High":263.290005,"Low":256.749989,"Close":258.679993,"Volume":180954900}, | |
| {"Date":"5/3/2010","Open":263.840004,"High":267.87999,"Low":262.880009,"Close":266.349995,"Volume":113585500}, | |
| {"Date":"4/30/2010","Open":269.310009,"High":270.570011,"Low":260.999992,"Close":261.090008,"Volume":135615900}, | |
| {"Date":"4/29/2010","Open":263.020012,"High":270.000011,"Low":262.010002,"Close":268.640007,"Volume":139710200}, | |
| {"Date":"4/28/2010","Open":263.250004,"High":264.000008,"Low":256.410007,"Close":261.600006,"Volume":189600600}, | |
| {"Date":"4/27/2010","Open":267.269989,"High":267.839989,"Low":260.520008,"Close":262.039989,"Volume":177335900}, | |
| {"Date":"4/26/2010","Open":271.880001,"High":272.459988,"Low":268.19001,"Close":269.5,"Volume":119767200}, | |
| {"Date":"4/23/2010","Open":267.990005,"High":272.180008,"Low":266.999996,"Close":270.82999,"Volume":199238900}, | |
| {"Date":"4/22/2010","Open":258.240009,"High":266.750004,"Low":256.199989,"Close":266.469997,"Volume":198356200}, | |
| {"Date":"4/21/2010","Open":258.799995,"High":260.249989,"Low":255.729992,"Close":259.220005,"Volume":245597800}, | |
| {"Date":"4/20/2010","Open":248.540001,"High":249.250004,"Low":242.960007,"Close":244.590004,"Volume":184581600}, | |
| {"Date":"4/19/2010","Open":247.030006,"High":247.889999,"Low":241.769993,"Close":247.070007,"Volume":141731100}, | |
| {"Date":"4/16/2010","Open":248.569988,"High":251.140007,"Low":244.550003,"Close":247.400002,"Volume":187636400}, | |
| {"Date":"4/15/2010","Open":245.779991,"High":249.029999,"Low":245.509998,"Close":248.92001,"Volume":94196200}, | |
| {"Date":"4/14/2010","Open":245.280006,"High":245.810005,"Low":244.069992,"Close":245.690002,"Volume":101019100}, | |
| {"Date":"4/13/2010","Open":241.860008,"High":242.800003,"Low":241.110004,"Close":242.430008,"Volume":76552700}, | |
| {"Date":"4/12/2010","Open":242.199989,"High":243.069996,"Low":241.809994,"Close":242.290005,"Volume":83256600}, | |
| {"Date":"4/9/2010","Open":241.430012,"High":241.889996,"Low":240.460003,"Close":241.789993,"Volume":83545700}, | |
| {"Date":"4/8/2010","Open":240.440002,"High":241.540001,"Low":238.040001,"Close":239.950005,"Volume":143247300}, | |
| {"Date":"4/7/2010","Open":239.549995,"High":241.92001,"Low":238.659988,"Close":240.600006,"Volume":157125500}, | |
| {"Date":"4/6/2010","Open":238.200005,"High":240.239998,"Low":237.000004,"Close":239.540009,"Volume":111754300}, | |
| {"Date":"4/5/2010","Open":234.980011,"High":238.509998,"Low":234.769993,"Close":238.489998,"Volume":171126900}, | |
| {"Date":"4/1/2010","Open":237.41,"High":238.730003,"Low":232.75,"Close":235.969994,"Volume":150786300}, | |
| {"Date":"3/31/2010","Open":235.490009,"High":236.610008,"Low":234.459999,"Close":235.000011,"Volume":107664900}, | |
| {"Date":"3/30/2010","Open":236.599995,"High":237.479988,"Low":234.250008,"Close":235.849991,"Volume":131827500}, | |
| {"Date":"3/29/2010","Open":232.999992,"High":233.869999,"Low":231.619987,"Close":232.389992,"Volume":135186100}, | |
| {"Date":"3/26/2010","Open":228.949993,"High":231.950008,"Low":228.550011,"Close":230.899998,"Volume":160218800}, | |
| {"Date":"3/25/2010","Open":230.919998,"High":230.970013,"Low":226.250011,"Close":226.649994,"Volume":135571100}, | |
| {"Date":"3/24/2010","Open":227.640003,"High":230.200008,"Low":227.509987,"Close":229.370003,"Volume":149445100}, | |
| {"Date":"3/23/2010","Open":225.640011,"High":228.780003,"Low":224.100002,"Close":228.359993,"Volume":150607800}, | |
| {"Date":"3/22/2010","Open":220.469999,"High":225.999992,"Low":220.150005,"Close":224.750004,"Volume":114104900}, | |
| {"Date":"3/19/2010","Open":224.790005,"High":225.240002,"Low":221.230003,"Close":222.25,"Volume":139861400}, | |
| {"Date":"3/18/2010","Open":224.100002,"High":224.999996,"Low":222.609995,"Close":224.650002,"Volume":85527400}, | |
| {"Date":"3/17/2010","Open":224.899994,"High":226.449989,"Low":223.269997,"Close":224.120003,"Volume":112739200}, | |
| {"Date":"3/16/2010","Open":224.180004,"High":224.979996,"Low":222.510006,"Close":224.449997,"Volume":111727000}, | |
| {"Date":"3/15/2010","Open":225.380005,"High":225.500008,"Low":220.249994,"Close":223.839996,"Volume":123375700}, | |
| {"Date":"3/12/2010","Open":227.37001,"High":227.729992,"Low":225.75,"Close":226.600006,"Volume":104080900}, | |
| {"Date":"3/11/2010","Open":223.909998,"High":225.500008,"Low":223.319998,"Close":225.500008,"Volume":101425100}, | |
| {"Date":"3/10/2010","Open":223.829996,"High":225.480007,"Low":223.199995,"Close":224.839993,"Volume":149054500}, | |
| {"Date":"3/9/2010","Open":218.310003,"High":224.999996,"Low":217.889994,"Close":223.020004,"Volume":230064800}, | |
| {"Date":"3/8/2010","Open":220.010002,"High":220.090004,"Low":218.250002,"Close":219.079994,"Volume":107472400}, | |
| {"Date":"3/5/2010","Open":214.940006,"High":219.699995,"Low":214.629999,"Close":218.950005,"Volume":224905100}, | |
| {"Date":"3/4/2010","Open":209.279997,"High":210.919994,"Low":208.629995,"Close":210.710003,"Volume":91510300}, | |
| {"Date":"3/3/2010","Open":208.940002,"High":209.869997,"Low":207.940006,"Close":209.329998,"Volume":93013200}, | |
| {"Date":"3/2/2010","Open":209.929998,"High":210.830006,"Low":207.740002,"Close":208.85,"Volume":141636600}, | |
| {"Date":"3/1/2010","Open":205.749996,"High":209.500002,"Low":205.450003,"Close":208.990004,"Volume":137523400}, | |
| {"Date":"2/26/2010","Open":202.379999,"High":205.169996,"Low":202.000004,"Close":204.619997,"Volume":126865200}, | |
| {"Date":"2/25/2010","Open":197.380005,"High":202.859997,"Low":196.889994,"Close":202.000004,"Volume":166281500}, | |
| {"Date":"2/24/2010","Open":198.229998,"High":201.440004,"Low":197.840002,"Close":200.66,"Volume":115141600}, | |
| {"Date":"2/23/2010","Open":199.999998,"High":201.330002,"Low":195.709993,"Close":197.059998,"Volume":143773700}, | |
| {"Date":"2/22/2010","Open":202.339998,"High":202.500002,"Low":199.190006,"Close":200.419994,"Volume":97640900}, | |
| {"Date":"2/19/2010","Open":201.860001,"High":203.200005,"Low":201.109997,"Close":201.669996,"Volume":103867400}, | |
| {"Date":"2/18/2010","Open":201.629995,"High":203.889994,"Low":200.920006,"Close":202.929998,"Volume":105706300}, | |
| {"Date":"2/17/2010","Open":204.190001,"High":204.310003,"Low":200.860004,"Close":202.550003,"Volume":109099200}, | |
| {"Date":"2/16/2010","Open":201.940002,"High":203.690002,"Low":201.520006,"Close":203.399996,"Volume":135934400}, | |
| {"Date":"2/12/2010","Open":198.109995,"High":201.639996,"Low":195.500002,"Close":200.379993,"Volume":163867200}, | |
| {"Date":"2/11/2010","Open":194.880001,"High":199.750006,"Low":194.059996,"Close":198.669994,"Volume":137586400}, | |
| {"Date":"2/10/2010","Open":195.889997,"High":196.6,"Low":194.26,"Close":195.120007,"Volume":92590400}, | |
| {"Date":"2/9/2010","Open":196.419996,"High":197.499994,"Low":194.749998,"Close":196.190004,"Volume":158221700}, | |
| {"Date":"2/8/2010","Open":195.690006,"High":197.880003,"Low":193.999994,"Close":194.119997,"Volume":119567700}, | |
| {"Date":"2/5/2010","Open":192.630003,"High":196,"Low":190.850002,"Close":195.460001,"Volume":212576700}, | |
| {"Date":"2/4/2010","Open":196.730003,"High":198.370001,"Low":191.570005,"Close":192.050003,"Volume":189413000}, | |
| {"Date":"2/3/2010","Open":195.169994,"High":200.200003,"Low":194.420004,"Close":199.229994,"Volume":153832000}, | |
| {"Date":"2/2/2010","Open":195.909998,"High":196.319994,"Low":193.379993,"Close":195.859997,"Volume":174585600}, | |
| {"Date":"2/1/2010","Open":192.369997,"High":196,"Low":191.299999,"Close":194.729998,"Volume":187469100}, | |
| {"Date":"1/29/2010","Open":201.079996,"High":202.199995,"Low":190.250002,"Close":192.060003,"Volume":311488100}, | |
| {"Date":"1/28/2010","Open":204.930004,"High":205.500004,"Low":198.699995,"Close":199.289995,"Volume":293375600}, | |
| {"Date":"1/27/2010","Open":206.849995,"High":210.58,"Low":199.530001,"Close":207.880005,"Volume":430642100}, | |
| {"Date":"1/26/2010","Open":205.950001,"High":213.710005,"Low":202.580004,"Close":205.940001,"Volume":466777500}, | |
| {"Date":"1/25/2010","Open":202.510002,"High":204.699999,"Low":200.190002,"Close":203.070002,"Volume":266424900}, | |
| {"Date":"1/22/2010","Open":206.780006,"High":207.499996,"Low":197.16,"Close":197.75,"Volume":220441900}, | |
| {"Date":"1/21/2010","Open":212.079994,"High":213.309996,"Low":207.210003,"Close":208.069996,"Volume":152038600}, | |
| {"Date":"1/20/2010","Open":214.910006,"High":215.549994,"Low":209.500002,"Close":211.73,"Volume":153038200}, | |
| {"Date":"1/19/2010","Open":208.330002,"High":215.189999,"Low":207.240004,"Close":215.039995,"Volume":182501900}, | |
| {"Date":"1/15/2010","Open":210.929995,"High":211.599997,"Low":205.869999,"Close":205.93,"Volume":148516900}, | |
| {"Date":"1/14/2010","Open":210.110003,"High":210.459997,"Low":209.020004,"Close":209.43,"Volume":108223500}, | |
| {"Date":"1/13/2010","Open":207.870005,"High":210.929995,"Low":204.099998,"Close":210.650002,"Volume":151473000}, | |
| {"Date":"1/12/2010","Open":209.189995,"High":209.769995,"Low":206.419998,"Close":207.720001,"Volume":148614900}, | |
| {"Date":"1/11/2010","Open":212.799997,"High":213.000002,"Low":208.450005,"Close":210.110003,"Volume":115557400}, | |
| {"Date":"1/8/2010","Open":210.299994,"High":212.000006,"Low":209.060005,"Close":211.980005,"Volume":111902700}, | |
| {"Date":"1/7/2010","Open":211.75,"High":212.000006,"Low":209.050005,"Close":210.58,"Volume":119282800}, | |
| {"Date":"1/6/2010","Open":214.379993,"High":215.23,"Low":210.750004,"Close":210.969995,"Volume":138040000}, | |
| {"Date":"1/5/2010","Open":214.599998,"High":215.589994,"Low":213.249994,"Close":214.379993,"Volume":150476200}, | |
| {"Date":"1/4/2010","Open":213.429998,"High":214.499996,"Low":212.380001,"Close":214.009998,"Volume":123432400}, | |
| {"Date":"12/31/2009","Open":213.130005,"High":213.349997,"Low":210.559999,"Close":210.730003,"Volume":88102700}, | |
| {"Date":"12/30/2009","Open":208.83,"High":212.000006,"Low":208.310001,"Close":211.639997,"Volume":103021100}, | |
| {"Date":"12/29/2009","Open":212.629993,"High":212.719995,"Low":208.729998,"Close":209.100006,"Volume":111301400}, | |
| {"Date":"12/28/2009","Open":211.719999,"High":213.949997,"Low":209.610004,"Close":211.609997,"Volume":161141400}, | |
| {"Date":"12/24/2009","Open":203.549999,"High":209.349998,"Low":203.349995,"Close":209.040005,"Volume":125222300}, | |
| {"Date":"12/23/2009","Open":201.199999,"High":202.379999,"Low":200.810003,"Close":202.100006,"Volume":86381400}, | |
| {"Date":"12/22/2009","Open":199.439999,"High":200.850004,"Low":198.659994,"Close":200.360006,"Volume":87378900}, | |
| {"Date":"12/21/2009","Open":196.050001,"High":199.750006,"Low":195.670006,"Close":198.229998,"Volume":152976600}, | |
| {"Date":"12/18/2009","Open":193.170002,"High":195.500002,"Low":192.600002,"Close":195.43,"Volume":152192600}, | |
| {"Date":"12/17/2009","Open":194.26,"High":195.000004,"Low":191.000006,"Close":191.859999,"Volume":97209700}, | |
| {"Date":"12/16/2009","Open":195.100006,"High":196.499998,"Low":194.549994,"Close":195.030005,"Volume":88246200}, | |
| {"Date":"12/15/2009","Open":195.829996,"High":197.509995,"Low":193.270004,"Close":194.169998,"Volume":104864900}, | |
| {"Date":"12/14/2009","Open":195.369999,"High":197.430006,"Low":192.560001,"Close":196.979996,"Volume":123947600}, | |
| {"Date":"12/11/2009","Open":197.780001,"High":198.000006,"Low":193.429995,"Close":194.669996,"Volume":107443700}, | |
| {"Date":"12/10/2009","Open":199.5,"High":199.700005,"Low":196.120003,"Close":196.429996,"Volume":122417400}, | |
| {"Date":"12/9/2009","Open":191.279999,"High":198.159996,"Low":190.310003,"Close":197.800001,"Volume":171195500}, | |
| {"Date":"12/8/2009","Open":189.359995,"High":192.349997,"Low":188.700006,"Close":189.870007,"Volume":172599700}, | |
| {"Date":"12/7/2009","Open":193.320005,"High":193.770002,"Low":188.680006,"Close":188.949999,"Volume":178689700}, | |
| {"Date":"12/4/2009","Open":199.700005,"High":199.879995,"Low":190.280003,"Close":193.320005,"Volume":206721200}, | |
| {"Date":"12/3/2009","Open":197.420006,"High":198.980001,"Low":196.270006,"Close":196.479998,"Volume":112179900}, | |
| {"Date":"12/2/2009","Open":198.960001,"High":201.420004,"Low":195.749994,"Close":196.230005,"Volume":178815000}, | |
| {"Date":"12/1/2009","Open":202.239996,"High":202.769995,"Low":196.830006,"Close":196.969995,"Volume":116440800}, | |
| {"Date":"11/30/2009","Open":201.109997,"High":201.679996,"Low":198.769997,"Close":199.909996,"Volume":106214500}, | |
| {"Date":"11/27/2009","Open":199.219994,"High":202.959999,"Low":198.370001,"Close":200.589998,"Volume":73814300}, | |
| {"Date":"11/25/2009","Open":205.400002,"High":205.649994,"Low":203.760004,"Close":204.190001,"Volume":71613500}, | |
| {"Date":"11/24/2009","Open":205.33,"High":205.879999,"Low":202.899998,"Close":204.440006,"Volume":79609600}, | |
| {"Date":"11/23/2009","Open":203,"High":206.000002,"Low":202.949999,"Close":205.879999,"Volume":118724200}, | |
| {"Date":"11/20/2009","Open":199.150005,"High":200.389994,"Low":197.76,"Close":199.919996,"Volume":101666600}, | |
| {"Date":"11/19/2009","Open":204.609997,"High":204.609997,"Low":199.799994,"Close":200.509996,"Volume":135581600}, | |
| {"Date":"11/18/2009","Open":206.540001,"High":206.999998,"Low":203.999996,"Close":205.960001,"Volume":93580200}, | |
| {"Date":"11/17/2009","Open":206.080004,"High":207.439995,"Low":205.000006,"Close":206.999998,"Volume":99128400}, | |
| {"Date":"11/16/2009","Open":205.480003,"High":207.999994,"Low":205.010006,"Close":206.630003,"Volume":121301600}, | |
| {"Date":"11/13/2009","Open":202.869997,"High":204.830002,"Low":202.070005,"Close":204.450006,"Volume":85810200}, | |
| {"Date":"11/12/2009","Open":203.140003,"High":204.870003,"Low":201.430004,"Close":201.990004,"Volume":90932800}, | |
| {"Date":"11/11/2009","Open":204.559996,"High":205.000006,"Low":201.83,"Close":203.250006,"Volume":110967500}, | |
| {"Date":"11/10/2009","Open":201.019995,"High":204.980005,"Low":201.009995,"Close":202.98,"Volume":100298800}, | |
| {"Date":"11/9/2009","Open":196.939995,"High":201.900002,"Low":196.260006,"Close":201.460005,"Volume":132213900}, | |
| {"Date":"11/6/2009","Open":192.51,"High":195.189995,"Low":192.399998,"Close":194.340002,"Volume":73774400}, | |
| {"Date":"11/5/2009","Open":192.399998,"High":195.000004,"Low":191.819998,"Close":194.029995,"Volume":96200300}, | |
| {"Date":"11/4/2009","Open":190.73,"High":193.850004,"Low":190.230001,"Close":190.810001,"Volume":121882600}, | |
| {"Date":"11/3/2009","Open":187.85,"High":189.519999,"Low":185.919996,"Close":188.749994,"Volume":130635400}, | |
| {"Date":"11/2/2009","Open":189.800005,"High":192.879995,"Low":185.570002,"Close":189.309994,"Volume":169745800}, | |
| {"Date":"10/30/2009","Open":196.060001,"High":196.800005,"Low":188.169994,"Close":188.500002,"Volume":179381300}, | |
| {"Date":"10/29/2009","Open":195.000004,"High":196.810005,"Low":192.140005,"Close":196.349995,"Volume":142567600}, | |
| {"Date":"10/28/2009","Open":197.709999,"High":198.020006,"Low":191.099995,"Close":192.399998,"Volume":204596700}, | |
| {"Date":"10/27/2009","Open":201.659996,"High":202.809996,"Low":196.449997,"Close":197.370005,"Volume":189137900}, | |
| {"Date":"10/26/2009","Open":203.670002,"High":206.750006,"Low":200.1,"Close":202.480001,"Volume":121084600}, | |
| {"Date":"10/23/2009","Open":205.699995,"High":205.799997,"Low":203.230005,"Close":203.939995,"Volume":105196700}, | |
| {"Date":"10/22/2009","Open":204.699999,"High":207.850004,"Low":202.510002,"Close":205.199997,"Volume":197848000}, | |
| {"Date":"10/21/2009","Open":199.52,"High":208.709997,"Low":199.229994,"Close":204.920004,"Volume":298431700}, | |
| {"Date":"10/20/2009","Open":200.599998,"High":201.749998,"Low":197.850002,"Close":198.759996,"Volume":285259800}, | |
| {"Date":"10/19/2009","Open":187.85,"High":189.999996,"Low":185.550001,"Close":189.860006,"Volume":235557700}, | |
| {"Date":"10/16/2009","Open":189.349995,"High":190.360004,"Low":187.84,"Close":188.050005,"Volume":107856700}, | |
| {"Date":"10/15/2009","Open":189.630001,"High":190.920004,"Low":189.529999,"Close":190.559996,"Volume":93389100}, | |
| {"Date":"10/14/2009","Open":192.249994,"High":192.319996,"Low":190.230001,"Close":191.289999,"Volume":93877700}, | |
| {"Date":"10/13/2009","Open":190.629997,"High":191.169996,"Low":189.700003,"Close":190.019997,"Volume":87005100}, | |
| {"Date":"10/12/2009","Open":191.020006,"High":191.510004,"Low":189.640001,"Close":190.810001,"Volume":72006200}, | |
| {"Date":"10/9/2009","Open":188.969999,"High":190.699999,"Low":188.620005,"Close":190.469994,"Volume":73318000}, | |
| {"Date":"10/8/2009","Open":190.659998,"High":191.450003,"Low":188.889997,"Close":189.270006,"Volume":109552800}, | |
| {"Date":"10/7/2009","Open":189.760004,"High":190.549995,"Low":189.030001,"Close":190.250002,"Volume":116417000}, | |
| {"Date":"10/6/2009","Open":187.739998,"High":190.009996,"Low":187.300001,"Close":190.009996,"Volume":151271400}, | |
| {"Date":"10/5/2009","Open":186.200003,"High":186.860004,"Low":184.269999,"Close":186.019999,"Volume":105783300}, | |
| {"Date":"10/2/2009","Open":181.41,"High":185.939997,"Low":181.349998,"Close":184.9,"Volume":138327000}, | |
| {"Date":"10/1/2009","Open":185.349997,"High":186.220003,"Low":180.699997,"Close":180.860001,"Volume":131177900}, | |
| {"Date":"9/30/2009","Open":186.130001,"High":186.449995,"Low":182.610001,"Close":185.349997,"Volume":134896300}, | |
| {"Date":"9/29/2009","Open":186.730001,"High":187.400003,"Low":184.309999,"Close":185.379997,"Volume":86346400}, | |
| {"Date":"9/28/2009","Open":183.870003,"High":186.68,"Low":183.330004,"Close":186.150002,"Volume":84361200}, | |
| {"Date":"9/25/2009","Open":182.01,"High":185.5,"Low":181.440001,"Close":182.369995,"Volume":111309800}, | |
| {"Date":"9/24/2009","Open":187.199999,"High":187.699997,"Low":182.770004,"Close":183.820002,"Volume":137720100}, | |
| {"Date":"9/23/2009","Open":185.399998,"High":188.899998,"Low":185.030003,"Close":185.5,"Volume":148390900}, | |
| {"Date":"9/22/2009","Open":185.190006,"High":185.379997,"Low":182.850006,"Close":184.480003,"Volume":89188400}, | |
| {"Date":"9/21/2009","Open":184.289999,"High":185.160006,"Low":181.620005,"Close":184.020006,"Volume":109428900}, | |
| {"Date":"9/18/2009","Open":185.829994,"High":186.549997,"Low":184.759996,"Close":185.020002,"Volume":150395700}, | |
| {"Date":"9/17/2009","Open":181.98,"High":186.790003,"Low":181.969999,"Close":184.550005,"Volume":202643000}, | |
| {"Date":"9/16/2009","Open":177.990002,"High":182.750004,"Low":177.879999,"Close":181.869997,"Volume":188505800}, | |
| {"Date":"9/15/2009","Open":174.040005,"High":175.650002,"Low":173.589994,"Close":175.160004,"Volume":106617700}, | |
| {"Date":"9/14/2009","Open":170.829998,"High":173.900002,"Low":170.249998,"Close":173.719997,"Volume":80502800}, | |
| {"Date":"9/11/2009","Open":172.910006,"High":173.179998,"Low":170.869999,"Close":172.160002,"Volume":87240300}, | |
| {"Date":"9/10/2009","Open":172.059999,"High":173.25,"Low":170.809998,"Close":172.559998,"Volume":122783500}, | |
| {"Date":"9/9/2009","Open":172.780003,"High":174.470001,"Low":169.699999,"Close":171.140005,"Volume":202771800}, | |
| {"Date":"9/8/2009","Open":172.979994,"High":173.139997,"Low":171.999998,"Close":172.930006,"Volume":78761900}, | |
| {"Date":"9/4/2009","Open":167.279997,"High":170.699995,"Low":167.090006,"Close":170.309999,"Volume":93657200}, | |
| {"Date":"9/3/2009","Open":166.440004,"High":167.100006,"Low":164.999998,"Close":166.549994,"Volume":73488800}, | |
| {"Date":"9/2/2009","Open":164.620003,"High":167.610004,"Low":164.110004,"Close":165.180002,"Volume":91062300}, | |
| {"Date":"9/1/2009","Open":167.99,"High":170.000006,"Low":164.939997,"Close":165.300005,"Volume":117257000}, | |
| {"Date":"8/31/2009","Open":168.160004,"High":168.850006,"Low":166.500006,"Close":168.210005,"Volume":77834400}, | |
| {"Date":"8/28/2009","Open":172.270004,"High":172.489996,"Low":168.529999,"Close":170.049994,"Volume":113425200}, | |
| {"Date":"8/27/2009","Open":168.750004,"High":169.569996,"Low":164.829994,"Close":169.450006,"Volume":112295400}, | |
| {"Date":"8/26/2009","Open":168.919994,"High":169.549995,"Low":166.759998,"Close":167.41,"Volume":75999700}, | |
| {"Date":"8/25/2009","Open":169.459993,"High":170.940001,"Low":169.129999,"Close":169.400005,"Volume":81088700}, | |
| {"Date":"8/24/2009","Open":170.119995,"High":170.709995,"Low":168.270006,"Close":169.059998,"Volume":101732400}, | |
| {"Date":"8/21/2009","Open":167.650005,"High":169.370005,"Low":166.799999,"Close":169.220001,"Volume":104018600}, | |
| {"Date":"8/20/2009","Open":164.979998,"High":166.719997,"Low":164.610003,"Close":166.330002,"Volume":85507800}, | |
| {"Date":"8/19/2009","Open":162.75,"High":165.300005,"Low":162.450006,"Close":164.600002,"Volume":103317900}, | |
| {"Date":"8/18/2009","Open":161.630001,"High":164.239994,"Low":161.409996,"Close":164.000002,"Volume":107788100}, | |
| {"Date":"8/17/2009","Open":163.550005,"High":163.590006,"Low":159.420004,"Close":159.589994,"Volume":131095300}, | |
| {"Date":"8/14/2009","Open":167.939999,"High":168.230005,"Low":165.529997,"Close":166.779999,"Volume":76454000}, | |
| {"Date":"8/13/2009","Open":166.649996,"High":168.670002,"Low":166.500006,"Close":168.419996,"Volume":109995200}, | |
| {"Date":"8/12/2009","Open":162.549995,"High":166.709997,"Low":162.459993,"Close":165.310005,"Volume":111267800}, | |
| {"Date":"8/11/2009","Open":163.689995,"High":164.379997,"Low":161.879993,"Close":162.830002,"Volume":88835600}, | |
| {"Date":"8/10/2009","Open":165.66,"High":166.599995,"Low":163.659994,"Close":164.720005,"Volume":75073600}, | |
| {"Date":"8/7/2009","Open":165.489996,"High":166.599995,"Low":164.799994,"Close":165.509996,"Volume":96838700}, | |
| {"Date":"8/6/2009","Open":165.579998,"High":166.510006,"Low":163.089994,"Close":163.91,"Volume":85404200}, | |
| {"Date":"8/5/2009","Open":165.750002,"High":167.389999,"Low":164.209993,"Close":165.110001,"Volume":105795900}, | |
| {"Date":"8/4/2009","Open":164.929996,"High":165.569998,"Low":164.209993,"Close":165.549997,"Volume":98952700}, | |
| {"Date":"8/3/2009","Open":165.210003,"High":166.639996,"Low":164.869995,"Close":166.430004,"Volume":98560000}, | |
| {"Date":"7/31/2009","Open":162.990005,"High":164.999998,"Low":162.910004,"Close":163.390001,"Volume":105634200}, | |
| {"Date":"7/30/2009","Open":161.700003,"High":164.720005,"Low":161.499998,"Close":162.790001,"Volume":117401200}, | |
| {"Date":"7/29/2009","Open":158.900005,"High":160.450001,"Low":158.250004,"Close":160.030005,"Volume":95539500}, | |
| {"Date":"7/28/2009","Open":158.880005,"High":160.100006,"Low":157.600002,"Close":160.000004,"Volume":90888700}, | |
| {"Date":"7/27/2009","Open":160.169994,"High":160.879997,"Low":157.259995,"Close":160.100006,"Volume":108327800}, | |
| {"Date":"7/24/2009","Open":156.950001,"High":160.000004,"Low":156.500004,"Close":159.990004,"Volume":109590600}, | |
| {"Date":"7/23/2009","Open":156.629993,"High":158.439995,"Low":155.559996,"Close":157.819994,"Volume":131740700}, | |
| {"Date":"7/22/2009","Open":157.790007,"High":158.730001,"Low":156.109995,"Close":156.739996,"Volume":218526000}, | |
| {"Date":"7/21/2009","Open":153.289997,"High":153.43,"Low":149.749996,"Close":151.509996,"Volume":218695400}, | |
| {"Date":"7/20/2009","Open":153.269997,"High":155.039997,"Low":150.889996,"Close":152.910002,"Volume":183881600}, | |
| {"Date":"7/17/2009","Open":149.079994,"High":152.019995,"Low":148.629997,"Close":151.750002,"Volume":150538500}, | |
| {"Date":"7/16/2009","Open":145.759998,"High":148.019997,"Low":145.569994,"Close":147.519999,"Volume":98392700}, | |
| {"Date":"7/15/2009","Open":145.039995,"High":147,"Low":144.320005,"Close":146.879997,"Volume":121396800}, | |
| {"Date":"7/14/2009","Open":142.030006,"High":143.180006,"Low":141.16,"Close":142.269999,"Volume":86811900}, | |
| {"Date":"7/13/2009","Open":139.540003,"High":142.34,"Low":137.529997,"Close":142.34,"Volume":120875300}, | |
| {"Date":"7/10/2009","Open":136.339996,"High":138.970003,"Low":136.319996,"Close":138.520006,"Volume":111318900}, | |
| {"Date":"7/9/2009","Open":137.760002,"High":137.989994,"Low":135.93,"Close":136.359997,"Volume":85756300}, | |
| {"Date":"7/8/2009","Open":135.92,"High":138.039995,"Low":134.420006,"Close":137.220003,"Volume":143982300}, | |
| {"Date":"7/7/2009","Open":138.480005,"High":139.680006,"Low":135.179996,"Close":135.400002,"Volume":115399200}, | |
| {"Date":"7/6/2009","Open":138.699997,"High":138.990004,"Low":136.249994,"Close":138.609995,"Volume":124672100}, | |
| {"Date":"7/2/2009","Open":141.250002,"High":142.829998,"Low":139.789995,"Close":140.02,"Volume":92619800}, | |
| {"Date":"7/1/2009","Open":143.5,"High":144.66,"Low":142.520004,"Close":142.829998,"Volume":103544700}, | |
| {"Date":"6/30/2009","Open":142.580006,"High":143.799994,"Low":141.800001,"Close":142.430002,"Volume":108556000}, | |
| {"Date":"6/29/2009","Open":143.459999,"High":143.949997,"Low":141.539995,"Close":141.970005,"Volume":141904000}, | |
| {"Date":"6/26/2009","Open":139.789995,"High":143.560001,"Low":139.739994,"Close":142.440002,"Volume":109846100}, | |
| {"Date":"6/25/2009","Open":135.749996,"High":140.200005,"Low":135.209997,"Close":139.859997,"Volume":147361900}, | |
| {"Date":"6/24/2009","Open":135.420002,"High":137.499996,"Low":134.860003,"Close":136.219994,"Volume":121381400}, | |
| {"Date":"6/23/2009","Open":136.399998,"High":136.949997,"Low":132.879997,"Close":134.009996,"Volume":176633100}, | |
| {"Date":"6/22/2009","Open":140.670002,"High":141.559996,"Low":136.329996,"Close":137.370007,"Volume":158728500}, | |
| {"Date":"6/19/2009","Open":138.069996,"High":139.500002,"Low":136.899996,"Close":139.480001,"Volume":180464200}, | |
| {"Date":"6/18/2009","Open":136.110004,"High":137.999994,"Low":135.590006,"Close":135.879999,"Volume":106920100}, | |
| {"Date":"6/17/2009","Open":136.670004,"High":137.449995,"Low":134.529995,"Close":135.580006,"Volume":142853200}, | |
| {"Date":"6/16/2009","Open":136.660004,"High":138.470005,"Low":136.100004,"Close":136.349997,"Volume":128701300}, | |
| {"Date":"6/15/2009","Open":136.010002,"High":136.929996,"Low":134.890003,"Close":136.090004,"Volume":134937600}, | |
| {"Date":"6/12/2009","Open":138.809999,"High":139.100006,"Low":136.040003,"Close":136.969997,"Volume":140771400}, | |
| {"Date":"6/11/2009","Open":139.550003,"High":141.559996,"Low":138.549994,"Close":139.949999,"Volume":131205900}, | |
| {"Date":"6/10/2009","Open":142.279999,"High":142.35,"Low":138.300001,"Close":140.250006,"Volume":172155900}, | |
| {"Date":"6/9/2009","Open":143.809994,"High":144.559998,"Low":140.549999,"Close":142.719995,"Volume":169241100}, | |
| {"Date":"6/8/2009","Open":143.819994,"High":144.230003,"Low":139.43,"Close":143.849995,"Volume":232913100}, | |
| {"Date":"6/5/2009","Open":145.310001,"High":146.4,"Low":143.209993,"Close":144.67,"Volume":158179000}, | |
| {"Date":"6/4/2009","Open":140.130003,"High":144.180002,"Low":140.040001,"Close":143.740005,"Volume":137658500}, | |
| {"Date":"6/3/2009","Open":140,"High":141.109999,"Low":139.070005,"Close":140.949995,"Volume":141299900}, | |
| {"Date":"6/2/2009","Open":138.990004,"High":141.340004,"Low":138.350002,"Close":139.490002,"Volume":114055900}, | |
| {"Date":"6/1/2009","Open":136.469999,"High":139.99,"Low":136.000002,"Close":139.349998,"Volume":113124900}, | |
| {"Date":"5/29/2009","Open":135.390001,"High":135.9,"Low":133.850006,"Close":135.809998,"Volume":114133600}, | |
| {"Date":"5/28/2009","Open":133.449997,"High":135.390001,"Low":132.030005,"Close":135.069994,"Volume":121888200}, | |
| {"Date":"5/27/2009","Open":131.779999,"High":134.980005,"Low":130.910006,"Close":133.050001,"Volume":161605500}, | |
| {"Date":"5/26/2009","Open":124.759998,"High":130.830004,"Low":124.549994,"Close":130.780003,"Volume":159231800}, | |
| {"Date":"5/22/2009","Open":124.049995,"High":124.179998,"Low":121.749996,"Close":122.5,"Volume":74499600}, | |
| {"Date":"5/21/2009","Open":125.149994,"High":126.780005,"Low":122.889996,"Close":124.179998,"Volume":101986500}, | |
| {"Date":"5/20/2009","Open":127.629997,"High":129.209993,"Low":125.299997,"Close":125.869997,"Volume":97146000}, | |
| {"Date":"5/19/2009","Open":126.820005,"High":129.309996,"Low":125.739994,"Close":127.450006,"Volume":93105600}, | |
| {"Date":"5/18/2009","Open":123.730001,"High":126.700003,"Low":121.570005,"Close":126.650002,"Volume":114710400}, | |
| {"Date":"5/15/2009","Open":122.319996,"High":124.619995,"Low":121.610006,"Close":122.419998,"Volume":91891800}, | |
| {"Date":"5/14/2009","Open":119.780005,"High":123.529997,"Low":119.700003,"Close":122.949997,"Volume":111956600}, | |
| {"Date":"5/13/2009","Open":123.210003,"High":124.019995,"Low":119.379995,"Close":119.489998,"Volume":148992900}, | |
| {"Date":"5/12/2009","Open":129.560001,"High":129.710005,"Low":123.250004,"Close":124.420004,"Volume":152370400}, | |
| {"Date":"5/11/2009","Open":127.370005,"High":130.959993,"Low":127.119999,"Close":129.570002,"Volume":101164700}, | |
| {"Date":"5/8/2009","Open":129.040003,"High":131.23,"Low":126.260006,"Close":129.190006,"Volume":116991000}, | |
| {"Date":"5/7/2009","Open":132.329998,"High":132.389999,"Low":127.900003,"Close":129.060003,"Volume":132944000}, | |
| {"Date":"5/6/2009","Open":133.329994,"High":133.499998,"Low":130.220003,"Close":132.500002,"Volume":118384700}, | |
| {"Date":"5/5/2009","Open":131.749998,"High":132.859997,"Low":131.119997,"Close":132.709993,"Volume":99563800}, | |
| {"Date":"5/4/2009","Open":128.239998,"High":132.249996,"Low":127.679998,"Close":132.070005,"Volume":152339600}, | |
| {"Date":"5/1/2009","Open":125.799995,"High":127.950005,"Low":125.799995,"Close":127.240002,"Volume":99379000}, | |
| {"Date":"4/30/2009","Open":126.220005,"High":126.999996,"Low":124.920002,"Close":125.829996,"Volume":124622400}, | |
| {"Date":"4/29/2009","Open":124.85,"High":126.850006,"Low":123.830004,"Close":125.139994,"Volume":114527700}, | |
| {"Date":"4/28/2009","Open":123.350006,"High":126.210005,"Low":123.260004,"Close":123.900005,"Volume":113964200}, | |
| {"Date":"4/27/2009","Open":122.899996,"High":125.000004,"Low":122.660004,"Close":124.729998,"Volume":120172500}, | |
| {"Date":"4/24/2009","Open":124.639996,"High":125.139994,"Low":122.969997,"Close":123.900005,"Volume":135191000}, | |
| {"Date":"4/23/2009","Open":126.620001,"High":127.200001,"Low":123.509996,"Close":125.4,"Volume":236289200}, | |
| {"Date":"4/22/2009","Open":122.630003,"High":125.349998,"Low":121.199997,"Close":121.510004,"Volume":234691800}, | |
| {"Date":"4/21/2009","Open":118.889997,"High":122.140005,"Low":118.600004,"Close":121.759996,"Volume":117671400}, | |
| {"Date":"4/20/2009","Open":121.729996,"High":122.989998,"Low":119.160004,"Close":120.499994,"Volume":116616500}, | |
| {"Date":"4/17/2009","Open":121.179996,"High":124.25,"Low":120.250002,"Close":123.419994,"Volume":124373900}, | |
| {"Date":"4/16/2009","Open":119.190004,"High":123.150002,"Low":118.789995,"Close":121.450003,"Volume":148361500}, | |
| {"Date":"4/15/2009","Open":117.199999,"High":118.249996,"Low":115.760006,"Close":117.639996,"Volume":103220600}, | |
| {"Date":"4/14/2009","Open":119.57,"High":120.17,"Low":117.25,"Close":118.309998,"Volume":113655500}, | |
| {"Date":"4/13/2009","Open":120.009996,"High":120.980005,"Low":119,"Close":120.220001,"Volume":97309100}, | |
| {"Date":"4/9/2009","Open":118.42,"High":119.999996,"Low":117.960003,"Close":119.57,"Volume":132689200}, | |
| {"Date":"4/8/2009","Open":115.429998,"High":116.790003,"Low":114.580006,"Close":116.320005,"Volume":113907500}, | |
| {"Date":"4/7/2009","Open":116.529997,"High":116.67,"Low":114.189997,"Close":115.000002,"Volume":134145200}, | |
| {"Date":"4/6/2009","Open":114.940001,"High":118.749994,"Low":113.280003,"Close":118.450001,"Volume":164516100}, | |
| {"Date":"4/3/2009","Open":114.189997,"High":116.130001,"Low":113.519995,"Close":115.989998,"Volume":159060300}, | |
| {"Date":"4/2/2009","Open":110.139997,"High":114.749996,"Low":109.780003,"Close":112.710003,"Volume":203091700}, | |
| {"Date":"4/1/2009","Open":104.089999,"High":108.999998,"Low":103.890001,"Close":108.689998,"Volume":147343000}, | |
| {"Date":"3/31/2009","Open":105.449997,"High":107.450003,"Low":105,"Close":105.120003,"Volume":142520000}, | |
| {"Date":"3/30/2009","Open":104.510002,"High":105.01,"Low":102.609999,"Close":104.490002,"Volume":125699000}, | |
| {"Date":"3/27/2009","Open":108.23,"High":108.530001,"Low":106.399999,"Close":106.850002,"Volume":123218200}, | |
| {"Date":"3/26/2009","Open":107.829998,"High":109.98,"Low":107.579999,"Close":109.869998,"Volume":154063000}, | |
| {"Date":"3/25/2009","Open":107.579999,"High":108.359997,"Low":103.860001,"Close":106.490001,"Volume":161654500}, | |
| {"Date":"3/24/2009","Open":106.359998,"High":109.440001,"Low":105.390002,"Close":106.500001,"Volume":160153000}, | |
| {"Date":"3/23/2009","Open":102.710001,"High":108.159999,"Low":101.749999,"Close":107.660001,"Volume":166599300}, | |
| {"Date":"3/20/2009","Open":102.09,"High":103.109997,"Low":100.569999,"Close":101.590002,"Volume":173896800}, | |
| {"Date":"3/19/2009","Open":101.850001,"High":103.199999,"Low":100.249998,"Close":101.620003,"Volume":125045200}, | |
| {"Date":"3/18/2009","Open":99.909997,"High":103.479999,"Low":99.719999,"Close":101.52,"Volume":199009300}, | |
| {"Date":"3/17/2009","Open":95.239997,"High":99.689999,"Low":95.07,"Close":99.659998,"Volume":196661500}, | |
| {"Date":"3/16/2009","Open":96.53,"High":97.389999,"Low":94.179999,"Close":95.420001,"Volume":199311000}, | |
| {"Date":"3/13/2009","Open":96.300001,"High":97.200002,"Low":95.009998,"Close":95.929999,"Volume":150292100}, | |
| {"Date":"3/12/2009","Open":92.899997,"High":96.580001,"Low":92.000003,"Close":96.350002,"Volume":192114300}, | |
| {"Date":"3/11/2009","Open":89.809999,"High":94.069997,"Low":89.580001,"Close":92.679998,"Volume":211593200}, | |
| {"Date":"3/10/2009","Open":84.87,"High":89.169998,"Low":84.360002,"Close":88.629999,"Volume":211064700}, | |
| {"Date":"3/9/2009","Open":84.179997,"High":87.600002,"Low":82.570001,"Close":83.11,"Volume":174574400}, | |
| {"Date":"3/6/2009","Open":88.339999,"High":88.400001,"Low":82.330002,"Close":85.300003,"Volume":252786800}, | |
| {"Date":"3/5/2009","Open":90.460001,"High":91.87,"Low":88.450002,"Close":88.839997,"Volume":176724800}, | |
| {"Date":"3/4/2009","Open":90.180001,"High":92.77,"Low":89.449998,"Close":91.169997,"Volume":185350900}, | |
| {"Date":"3/3/2009","Open":88.929999,"High":90.740001,"Low":87.880002,"Close":88.37,"Volume":181085100}, | |
| {"Date":"3/2/2009","Open":88.120001,"High":91.199998,"Low":87.669997,"Close":87.939997,"Volume":192732400}, | |
| {"Date":"2/27/2009","Open":87.930003,"High":91.3,"Low":87.669997,"Close":89.310001,"Volume":176664600}, | |
| {"Date":"2/26/2009","Open":92.000003,"High":92.919997,"Low":88.96,"Close":89.189999,"Volume":157467100}, | |
| {"Date":"2/25/2009","Open":89.860001,"High":92.919997,"Low":89.25,"Close":91.159997,"Volume":208263300}, | |
| {"Date":"2/24/2009","Open":87.449999,"High":90.889997,"Low":87.000002,"Close":90.250003,"Volume":201776400}, | |
| {"Date":"2/23/2009","Open":91.650002,"High":92.000003,"Low":86.509997,"Close":86.950001,"Volume":196745500}, | |
| {"Date":"2/20/2009","Open":89.399997,"High":92.399999,"Low":89.000001,"Close":91.199998,"Volume":187579000}, | |
| {"Date":"2/19/2009","Open":93.370001,"High":94.250001,"Low":90.11,"Close":90.639998,"Volume":230701100}, | |
| {"Date":"2/18/2009","Open":95.049999,"High":95.849998,"Low":92.719999,"Close":94.369997,"Volume":171194800}, | |
| {"Date":"2/17/2009","Open":96.870001,"High":97.039998,"Low":94.280002,"Close":94.530001,"Volume":169559600}, | |
| {"Date":"2/13/2009","Open":98.990003,"High":99.939998,"Low":98.120003,"Close":99.16,"Volume":152244400}, | |
| {"Date":"2/12/2009","Open":95.829997,"High":99.75,"Low":95.829997,"Close":99.270002,"Volume":204297100}, | |
| {"Date":"2/11/2009","Open":96.370003,"High":98.31,"Low":95.770002,"Close":96.82,"Volume":168743400}, | |
| {"Date":"2/10/2009","Open":101.330003,"High":102.510003,"Low":97.059999,"Close":97.830003,"Volume":212265200}, | |
| {"Date":"2/9/2009","Open":99.999999,"High":103.000001,"Low":99.500001,"Close":102.510003,"Volume":178752700}, | |
| {"Date":"2/6/2009","Open":97.019998,"High":99.999999,"Low":96.999997,"Close":99.719999,"Volume":171802400}, | |
| {"Date":"2/5/2009","Open":92.77,"High":97.250003,"Low":92.619997,"Close":96.459998,"Volume":187311600}, | |
| {"Date":"2/4/2009","Open":93.219997,"High":96.25,"Low":93.100001,"Close":93.549998,"Volume":202105400}, | |
| {"Date":"2/3/2009","Open":91.920001,"High":93.380001,"Low":90.279997,"Close":92.979999,"Volume":149827300}, | |
| {"Date":"2/2/2009","Open":89.100003,"High":92.000003,"Low":88.899999,"Close":91.509998,"Volume":139561800}, | |
| {"Date":"1/30/2009","Open":92.600003,"High":93.62,"Low":90.009997,"Close":90.13,"Volume":162869700}, | |
| {"Date":"1/29/2009","Open":93.090001,"High":94.340003,"Low":92.600003,"Close":92.999999,"Volume":148182300}, | |
| {"Date":"1/28/2009","Open":92.119999,"High":94.999998,"Low":91.499998,"Close":94.2,"Volume":215351500}, | |
| {"Date":"1/27/2009","Open":90.190001,"High":91.549999,"Low":89.739998,"Close":90.73,"Volume":154509600}, | |
| {"Date":"1/26/2009","Open":88.859998,"High":90.969999,"Low":88.299998,"Close":89.640002,"Volume":173059600}, | |
| {"Date":"1/23/2009","Open":86.819998,"High":89.870001,"Low":86.499997,"Close":88.36,"Volume":190942500}, | |
| {"Date":"1/22/2009","Open":88.039999,"High":89.999997,"Low":85.820002,"Close":88.36,"Volume":352382100}, | |
| {"Date":"1/21/2009","Open":79.390001,"High":82.880001,"Low":79.309999,"Close":82.83,"Volume":272317500}, | |
| {"Date":"1/20/2009","Open":81.929999,"High":82.000001,"Low":78.200001,"Close":78.200001,"Volume":229978700}, | |
| {"Date":"1/16/2009","Open":84.3,"High":84.380002,"Low":80.399998,"Close":82.330002,"Volume":261906400}, | |
| {"Date":"1/15/2009","Open":80.570002,"High":84.120003,"Low":80.050003,"Close":83.379999,"Volume":457908500}, | |
| {"Date":"1/14/2009","Open":86.239998,"High":87.250001,"Low":84.720003,"Close":85.329997,"Volume":255416000}, | |
| {"Date":"1/13/2009","Open":88.239997,"High":89.739998,"Low":86.35,"Close":87.709998,"Volume":199599400}, | |
| {"Date":"1/12/2009","Open":90.460001,"High":90.99,"Low":87.550001,"Close":88.66,"Volume":154429100}, | |
| {"Date":"1/9/2009","Open":93.209997,"High":93.380001,"Low":90.14,"Close":90.579997,"Volume":136711400}, | |
| {"Date":"1/8/2009","Open":90.43,"High":93.150002,"Low":90.039998,"Close":92.699999,"Volume":168375200}, | |
| {"Date":"1/7/2009","Open":91.809999,"High":92.500001,"Low":90.260003,"Close":91.01,"Volume":188262200}, | |
| {"Date":"1/6/2009","Open":95.95,"High":97.170001,"Low":92.389998,"Close":93.02,"Volume":322327600}, | |
| {"Date":"1/5/2009","Open":93.170003,"High":96.179998,"Low":92.709999,"Close":94.580002,"Volume":295402100}, | |
| {"Date":"1/2/2009","Open":85.880003,"High":91.040001,"Low":85.16,"Close":90.750001,"Volume":186503800}, | |
| {"Date":"12/31/2008","Open":85.969998,"High":87.739999,"Low":85.339997,"Close":85.349998,"Volume":151885300}, | |
| {"Date":"12/30/2008","Open":87.419998,"High":88.049999,"Low":84.720003,"Close":86.289999,"Volume":241900400}, | |
| {"Date":"12/29/2008","Open":86.519998,"High":87.620003,"Low":85.069998,"Close":86.61,"Volume":171500000}, | |
| {"Date":"12/26/2008","Open":86.64,"High":87.419998,"Low":85.240002,"Close":85.810001,"Volume":77081200}, | |
| {"Date":"12/24/2008","Open":86.140002,"High":86.249998,"Low":84.549999,"Close":85.039997,"Volume":67833500}, | |
| {"Date":"12/23/2008","Open":86.869999,"High":87.870002,"Low":85.899997,"Close":86.380001,"Volume":158757900}, | |
| {"Date":"12/22/2008","Open":90.019998,"High":90.029998,"Low":84.690002,"Close":85.74,"Volume":211185100}, | |
| {"Date":"12/19/2008","Open":89.940002,"High":90.939999,"Low":88.800003,"Close":89.999997,"Volume":200480000}, | |
| {"Date":"12/18/2008","Open":89.310001,"High":90.830003,"Low":88.440001,"Close":89.429997,"Volume":214354000}, | |
| {"Date":"12/17/2008","Open":91.030001,"High":91.100002,"Low":88.019999,"Close":89.159998,"Volume":323465100}, | |
| {"Date":"12/16/2008","Open":93.980001,"High":96.479999,"Low":92.75,"Close":95.430001,"Volume":273376600}, | |
| {"Date":"12/15/2008","Open":95.990001,"High":96.209999,"Low":92.999999,"Close":94.749999,"Volume":222939500}, | |
| {"Date":"12/12/2008","Open":92.800001,"High":99.000003,"Low":92.530002,"Close":98.27,"Volume":260293600}, | |
| {"Date":"12/11/2008","Open":97.349998,"High":101.240001,"Low":94.830001,"Close":94.999998,"Volume":260154300}, | |
| {"Date":"12/10/2008","Open":97.869997,"High":99.490001,"Low":96.499999,"Close":98.209998,"Volume":234511900}, | |
| {"Date":"12/9/2008","Open":98.040001,"High":103.600001,"Low":97.210002,"Close":100.06,"Volume":300874000}, | |
| {"Date":"12/8/2008","Open":97.279997,"High":100.799997,"Low":95.800003,"Close":99.719999,"Volume":296285500}, | |
| {"Date":"12/5/2008","Open":90.349998,"High":94.49,"Low":88.859998,"Close":94.000002,"Volume":260948800}, | |
| {"Date":"12/4/2008","Open":94.429998,"High":95.210003,"Low":89.060002,"Close":91.410003,"Volume":272842500}, | |
| {"Date":"12/3/2008","Open":89.399997,"High":96.23,"Low":88.800003,"Close":95.899999,"Volume":334670000}, | |
| {"Date":"12/2/2008","Open":90.029998,"High":92.649998,"Low":86.499997,"Close":92.47,"Volume":287180600}, | |
| {"Date":"12/1/2008","Open":91.3,"High":92.270002,"Low":88.919999,"Close":88.929999,"Volume":230941900}, | |
| {"Date":"11/28/2008","Open":94.699998,"High":94.759999,"Low":91.86,"Close":92.669998,"Volume":74443600}, | |
| {"Date":"11/26/2008","Open":89.920002,"High":95.249997,"Low":89.85,"Close":94.999998,"Volume":224959000}, | |
| {"Date":"11/25/2008","Open":94.630003,"High":94.709998,"Low":88.160002,"Close":90.800002,"Volume":308823200}, | |
| {"Date":"11/24/2008","Open":85.210001,"High":94.79,"Low":84.839999,"Close":92.949998,"Volume":360564400}, | |
| {"Date":"11/21/2008","Open":81.929999,"High":84.120003,"Low":79.140002,"Close":82.580001,"Volume":392317800}, | |
| {"Date":"11/20/2008","Open":85.240002,"High":86.450003,"Low":80.000002,"Close":80.49,"Volume":429203600}, | |
| {"Date":"11/19/2008","Open":89.439998,"High":91.58,"Low":86.209997,"Close":86.289999,"Volume":292975200}, | |
| {"Date":"11/18/2008","Open":89.640002,"High":90.99,"Low":86.859999,"Close":89.910002,"Volume":302423800}, | |
| {"Date":"11/17/2008","Open":88.480002,"High":90.550003,"Low":87.260001,"Close":88.140001,"Volume":290631600}, | |
| {"Date":"11/14/2008","Open":93.760003,"High":93.990002,"Low":89.999997,"Close":90.240003,"Volume":351316700}, | |
| {"Date":"11/13/2008","Open":89.870001,"High":96.439998,"Low":86.02,"Close":96.439998,"Volume":463521800}, | |
| {"Date":"11/12/2008","Open":92.429999,"High":93.239998,"Low":90.009997,"Close":90.12,"Volume":294744100}, | |
| {"Date":"11/11/2008","Open":94.81,"High":97.170001,"Low":92.260002,"Close":94.77,"Volume":306134500}, | |
| {"Date":"11/10/2008","Open":100.170003,"High":100.400002,"Low":94.5,"Close":95.879998,"Volume":280955500}, | |
| {"Date":"11/7/2008","Open":99.240002,"High":99.850002,"Low":95.720001,"Close":98.239999,"Volume":273813400}, | |
| {"Date":"11/6/2008","Open":101.050003,"High":102.780003,"Low":98,"Close":99.099998,"Volume":329768600}, | |
| {"Date":"11/5/2008","Open":108.910003,"High":109.720001,"Low":102.990001,"Close":103.300001,"Volume":314113800}, | |
| {"Date":"11/4/2008","Open":109.990001,"High":111.790002,"Low":106.669998,"Close":110.989997,"Volume":349670300}, | |
| {"Date":"11/3/2008","Open":105.930001,"High":109.1,"Low":104.859997,"Close":106.959998,"Volume":264484500}, | |
| {"Date":"10/31/2008","Open":107.400002,"High":110.779999,"Low":105.140003,"Close":107.589999,"Volume":414939000}, | |
| {"Date":"10/30/2008","Open":108.23,"High":112.190004,"Low":107.61,"Close":111.039998,"Volume":409522400}, | |
| {"Date":"10/29/2008","Open":100.859999,"High":109.539997,"Low":99.939998,"Close":104.550003,"Volume":487744600}, | |
| {"Date":"10/28/2008","Open":95.430001,"High":100.499997,"Low":92.369998,"Close":99.909997,"Volume":408533300}, | |
| {"Date":"10/27/2008","Open":95.07,"High":97.629998,"Low":91.86,"Close":92.089998,"Volume":302192800}, | |
| {"Date":"10/24/2008","Open":90.329998,"High":97.899998,"Low":90.11,"Close":96.380003,"Volume":397514600}, | |
| {"Date":"10/23/2008","Open":96.509999,"High":99.250002,"Low":91.900001,"Close":98.229999,"Volume":418857600}, | |
| {"Date":"10/22/2008","Open":97.369999,"High":101.250001,"Low":92.929997,"Close":96.870001,"Volume":562202200}, | |
| {"Date":"10/21/2008","Open":96.950003,"High":97.899998,"Low":91.159997,"Close":91.489998,"Volume":548415000}, | |
| {"Date":"10/20/2008","Open":99.780001,"High":100.03,"Low":93.64,"Close":98.439997,"Volume":387292500}, | |
| {"Date":"10/17/2008","Open":99.600003,"High":102.039999,"Low":85.890003,"Close":97.4,"Volume":440556900}, | |
| {"Date":"10/16/2008","Open":99.77,"High":103.429997,"Low":91.739997,"Close":101.890002,"Volume":495130300}, | |
| {"Date":"10/15/2008","Open":103.84,"High":106.999999,"Low":97.889997,"Close":97.949999,"Volume":396043900}, | |
| {"Date":"10/14/2008","Open":116.260004,"High":116.399994,"Low":103.139997,"Close":104.079999,"Volume":495248600}, | |
| {"Date":"10/13/2008","Open":104.550003,"High":110.53,"Low":101.020002,"Close":110.26,"Volume":384769000}, | |
| {"Date":"10/10/2008","Open":85.699999,"High":99.999999,"Low":85.000003,"Close":96.799999,"Volume":554824900}, | |
| {"Date":"10/9/2008","Open":93.35,"High":95.800003,"Low":86.599999,"Close":88.740002,"Volume":404345900}, | |
| {"Date":"10/8/2008","Open":85.909997,"High":96.330002,"Low":85.679998,"Close":89.789999,"Volume":551935300}, | |
| {"Date":"10/7/2008","Open":100.479997,"High":101.5,"Low":88.95,"Close":89.159998,"Volume":469693000}, | |
| {"Date":"10/6/2008","Open":91.960002,"High":98.779998,"Low":87.540001,"Close":98.140003,"Volume":526854300}, | |
| {"Date":"10/3/2008","Open":103.999997,"High":106.500001,"Low":94.649997,"Close":97.069999,"Volume":573599600}, | |
| {"Date":"10/2/2008","Open":108.010002,"High":108.79,"Low":99.999999,"Close":100.100001,"Volume":402341100}, | |
| {"Date":"10/1/2008","Open":111.919998,"High":112.359995,"Low":107.390001,"Close":109.120001,"Volume":324121000}, | |
| {"Date":"9/30/2008","Open":108.250001,"High":115.000002,"Low":106.300003,"Close":113.659998,"Volume":406670600}, | |
| {"Date":"9/29/2008","Open":119.620001,"High":119.680002,"Low":100.589999,"Close":105.259999,"Volume":655514300}, | |
| {"Date":"9/26/2008","Open":124.910002,"High":129.799994,"Low":122.999998,"Close":128.239998,"Volume":281612800}, | |
| {"Date":"9/25/2008","Open":129.799994,"High":134.790001,"Low":128.520004,"Close":131.930002,"Volume":251511400}, | |
| {"Date":"9/24/2008","Open":127.270002,"High":130.950006,"Low":125.149994,"Close":128.709995,"Volume":261753800}, | |
| {"Date":"9/23/2008","Open":131.85,"High":135.799997,"Low":126.660002,"Close":126.840006,"Volume":320091100}, | |
| {"Date":"9/22/2008","Open":139.939999,"High":140.250006,"Low":130.66,"Close":131.049995,"Volume":214178300}, | |
| {"Date":"9/19/2008","Open":142.600006,"High":144.200003,"Low":136.309996,"Close":140.909994,"Volume":357718900}, | |
| {"Date":"9/18/2008","Open":130.569998,"High":135.430002,"Low":120.679998,"Close":134.089998,"Volume":419063400}, | |
| {"Date":"9/17/2008","Open":138.490005,"High":138.510006,"Low":127.830002,"Close":127.830002,"Volume":300113800}, | |
| {"Date":"9/16/2008","Open":133.860006,"High":142.500004,"Low":132.149994,"Close":139.879997,"Volume":299959100}, | |
| {"Date":"9/15/2008","Open":142.030006,"High":147.690002,"Low":140.359995,"Close":140.359995,"Volume":230158600}, | |
| {"Date":"9/12/2008","Open":150.909996,"High":150.909996,"Low":146.500002,"Close":148.940004,"Volume":198256800}, | |
| {"Date":"9/11/2008","Open":148.18,"High":152.990004,"Low":146.000004,"Close":152.649996,"Volume":242783800}, | |
| {"Date":"9/10/2008","Open":152.320002,"High":154.989996,"Low":148.800001,"Close":151.609999,"Volume":243285700}, | |
| {"Date":"9/9/2008","Open":156.859999,"High":159.960003,"Low":149.789997,"Close":151.68,"Volume":311256400}, | |
| {"Date":"9/8/2008","Open":164.570002,"High":164.889996,"Low":151.459995,"Close":157.919996,"Volume":261494800}, | |
| {"Date":"9/5/2008","Open":158.589998,"High":162.400005,"Low":157.650003,"Close":160.179995,"Volume":196721000}, | |
| {"Date":"9/4/2008","Open":165.860004,"High":167.909998,"Low":160.809996,"Close":161.220005,"Volume":185846500}, | |
| {"Date":"9/3/2008","Open":166.84,"High":168.680002,"Low":164.000002,"Close":166.960003,"Volume":183708700}, | |
| {"Date":"9/2/2008","Open":172.399994,"High":173.500006,"Low":164.999998,"Close":166.189999,"Volume":195190800}, | |
| {"Date":"8/29/2008","Open":172.959993,"High":173.500006,"Low":169.039997,"Close":169.529995,"Volume":149822400}, | |
| {"Date":"8/28/2008","Open":175.280006,"High":176.250002,"Low":172.750002,"Close":173.739998,"Volume":107846200}, | |
| {"Date":"8/27/2008","Open":173.310001,"High":175.760004,"Low":172.190002,"Close":174.670006,"Volume":119445200}, | |
| {"Date":"8/26/2008","Open":172.760002,"High":174.879997,"Low":172.609999,"Close":173.639996,"Volume":111387500}, | |
| {"Date":"8/25/2008","Open":176.15,"High":176.230001,"Low":171.660004,"Close":172.549997,"Volume":121106300}, | |
| {"Date":"8/22/2008","Open":175.820005,"High":177.500004,"Low":175.57,"Close":176.790001,"Volume":109902800}, | |
| {"Date":"8/21/2008","Open":174.470001,"High":175.449997,"Low":171.889996,"Close":174.289997,"Volume":134936200}, | |
| {"Date":"8/20/2008","Open":174.769995,"High":176.940004,"Low":173.609995,"Close":175.840006,"Volume":126737800}, | |
| {"Date":"8/19/2008","Open":174.540003,"High":177.069994,"Low":171.809994,"Close":173.530006,"Volume":154051100}, | |
| {"Date":"8/18/2008","Open":175.57,"High":177.809998,"Low":173.82,"Close":175.389996,"Volume":138003600}, | |
| {"Date":"8/15/2008","Open":179.039999,"High":179.750002,"Low":175.050001,"Close":175.740004,"Volume":177062900}, | |
| {"Date":"8/14/2008","Open":178.329996,"High":180.450005,"Low":177.839998,"Close":179.320005,"Volume":177825200}, | |
| {"Date":"8/13/2008","Open":177.980001,"High":179.999994,"Low":175.899994,"Close":179.300005,"Volume":210586600}, | |
| {"Date":"8/12/2008","Open":173.520006,"High":179.290005,"Low":173.510006,"Close":176.73,"Volume":209069700}, | |
| {"Date":"8/11/2008","Open":170.069994,"High":176.499994,"Low":169.669998,"Close":173.559994,"Volume":222826100}, | |
| {"Date":"8/8/2008","Open":163.859999,"High":169.649998,"Low":163.749996,"Close":169.549995,"Volume":178499300}, | |
| {"Date":"8/7/2008","Open":162.709999,"High":166.149998,"Low":161.499998,"Close":163.570005,"Volume":168093100}, | |
| {"Date":"8/6/2008","Open":159.970003,"High":167.4,"Low":157.999998,"Close":164.190006,"Volume":197852200}, | |
| {"Date":"8/5/2008","Open":155.420006,"High":160.799995,"Low":154.820005,"Close":160.640005,"Volume":172092900}, | |
| {"Date":"8/4/2008","Open":156.600006,"High":157.899996,"Low":152.910002,"Close":153.229996,"Volume":148131900}, | |
| {"Date":"8/1/2008","Open":159.900002,"High":159.990004,"Low":155.75,"Close":156.659994,"Volume":136159800}, | |
| {"Date":"7/31/2008","Open":157.540001,"High":162.200001,"Low":156.980001,"Close":158.950006,"Volume":159374600}, | |
| {"Date":"7/30/2008","Open":157.780006,"High":160.490002,"Low":156.079994,"Close":159.880001,"Volume":181295800}, | |
| {"Date":"7/29/2008","Open":155.410006,"High":159.450005,"Low":153.650005,"Close":157.080004,"Volume":171017700}, | |
| {"Date":"7/28/2008","Open":162.340004,"High":162.469994,"Low":154.02,"Close":154.399996,"Volume":195178200}, | |
| {"Date":"7/25/2008","Open":160.4,"High":163.000006,"Low":158.65,"Close":162.119999,"Volume":158409300}, | |
| {"Date":"7/24/2008","Open":164.319996,"High":165.260004,"Low":158.449995,"Close":159.029995,"Volume":209904800}, | |
| {"Date":"7/23/2008","Open":164.989998,"High":168.369995,"Low":161.559999,"Close":166.26,"Volume":265442100}, | |
| {"Date":"7/22/2008","Open":149.000006,"High":162.76,"Low":146.530003,"Close":162.019997,"Volume":469898100}, | |
| {"Date":"7/21/2008","Open":166.900002,"High":167.500002,"Low":161.120003,"Close":166.290001,"Volume":340117400}, | |
| {"Date":"7/18/2008","Open":168.519999,"High":169.649998,"Low":164.999998,"Close":165.150002,"Volume":217103600}, | |
| {"Date":"7/17/2008","Open":174.100006,"High":174.98,"Low":171.389997,"Close":171.809994,"Volume":189381500}, | |
| {"Date":"7/16/2008","Open":170.199997,"High":172.930006,"Low":168.6,"Close":172.810003,"Volume":186947600}, | |
| {"Date":"7/15/2008","Open":172.479996,"High":173.739998,"Low":166.390003,"Close":169.639997,"Volume":260010800}, | |
| {"Date":"7/14/2008","Open":179.240004,"High":179.300005,"Low":173.079996,"Close":173.880001,"Volume":221513600}, | |
| {"Date":"7/11/2008","Open":175.469997,"High":177.109995,"Low":171.000002,"Close":172.579998,"Volume":232502900}, | |
| {"Date":"7/10/2008","Open":174.919998,"High":177.34,"Low":171.369997,"Close":176.629997,"Volume":210172200}, | |
| {"Date":"7/9/2008","Open":180.199999,"High":180.910002,"Low":174.139994,"Close":174.249996,"Volume":223944000}, | |
| {"Date":"7/8/2008","Open":175.399996,"High":179.700001,"Low":172.740002,"Close":179.549997,"Volume":222087600}, | |
| {"Date":"7/7/2008","Open":173.159998,"High":177.129995,"Low":171.899996,"Close":175.160004,"Volume":205097900}, | |
| {"Date":"7/3/2008","Open":169.589996,"High":172.170002,"Low":165.750002,"Close":170.119995,"Volume":130840500}, | |
| {"Date":"7/2/2008","Open":175.200005,"High":177.450003,"Low":168.180004,"Close":168.180004,"Volume":209379800}, | |
| {"Date":"7/1/2008","Open":164.229994,"High":174.719994,"Low":164.000002,"Close":174.680006,"Volume":277820200}, | |
| {"Date":"6/30/2008","Open":170.189997,"High":171.999998,"Low":166.619995,"Close":167.440001,"Volume":171049200}, | |
| {"Date":"6/27/2008","Open":166.510006,"High":170.570005,"Low":164.150005,"Close":170.089994,"Volume":260562400}, | |
| {"Date":"6/26/2008","Open":174.070005,"High":174.839996,"Low":168.01,"Close":168.260006,"Volume":217402500}, | |
| {"Date":"6/25/2008","Open":174.610004,"High":178.829994,"Low":173.880001,"Close":177.390001,"Volume":161112700}, | |
| {"Date":"6/24/2008","Open":172.370007,"High":175.780005,"Low":171.630003,"Close":173.25,"Volume":155486800}, | |
| {"Date":"6/23/2008","Open":174.739994,"High":175.879993,"Low":171.560001,"Close":173.159998,"Volume":161445200}, | |
| {"Date":"6/20/2008","Open":179.350006,"High":181.000004,"Low":175,"Close":175.270006,"Volume":222091800}, | |
| {"Date":"6/19/2008","Open":178.550001,"High":182.339994,"Low":176.800001,"Close":180.900002,"Volume":197987300}, | |
| {"Date":"6/18/2008","Open":181.120007,"High":182.200005,"Low":177.35,"Close":178.750006,"Volume":202867000}, | |
| {"Date":"6/17/2008","Open":178.100004,"High":181.99,"Low":177.410002,"Close":181.43,"Volume":224914200}, | |
| {"Date":"6/16/2008","Open":171.299995,"High":177.9,"Low":169.069998,"Close":176.840002,"Volume":262932600}, | |
| {"Date":"6/13/2008","Open":171.640003,"High":174.159994,"Low":165.310005,"Close":172.370007,"Volume":336489300}, | |
| {"Date":"6/12/2008","Open":181.490002,"High":182.6,"Low":171.200006,"Close":173.26,"Volume":327083400}, | |
| {"Date":"6/11/2008","Open":184.34,"High":185.999998,"Low":179.589998,"Close":180.809999,"Volume":240387700}, | |
| {"Date":"6/10/2008","Open":180.510006,"High":186.780003,"Low":179.019999,"Close":185.640003,"Volume":285235300}, | |
| {"Date":"6/9/2008","Open":184.789997,"High":184.940001,"Low":175.750004,"Close":181.610004,"Volume":472098200}, | |
| {"Date":"6/6/2008","Open":188.000004,"High":189.949995,"Low":185.550001,"Close":185.640003,"Volume":241605700}, | |
| {"Date":"6/5/2008","Open":186.340006,"High":189.840006,"Low":185.700005,"Close":189.429996,"Volume":188861400}, | |
| {"Date":"6/4/2008","Open":184.020006,"High":187.089996,"Low":183.230001,"Close":185.190006,"Volume":181745900}, | |
| {"Date":"6/3/2008","Open":186.860004,"High":188.199995,"Low":182.339994,"Close":185.369997,"Volume":187630100}, | |
| {"Date":"6/2/2008","Open":188.600004,"High":189.650002,"Low":184.530005,"Close":186.1,"Volume":169960000}, | |
| {"Date":"5/30/2008","Open":187.450005,"High":189.539999,"Low":187.380003,"Close":188.749994,"Volume":152546100}, | |
| {"Date":"5/29/2008","Open":186.760002,"High":188.199995,"Low":185.5,"Close":186.690001,"Volume":161796600}, | |
| {"Date":"5/28/2008","Open":187.410004,"High":187.950003,"Low":183.719999,"Close":187.009995,"Volume":185994900}, | |
| {"Date":"5/27/2008","Open":182.750004,"High":186.429995,"Low":181.839996,"Close":186.429995,"Volume":197476300}, | |
| {"Date":"5/23/2008","Open":180.769999,"High":181.99,"Low":177.799997,"Close":181.169994,"Volume":226729300}, | |
| {"Date":"5/22/2008","Open":179.260004,"High":181.329998,"Low":171.999998,"Close":177.049994,"Volume":301683900}, | |
| {"Date":"5/21/2008","Open":185.670004,"High":187.950003,"Low":176.250002,"Close":178.190006,"Volume":289414300}, | |
| {"Date":"5/20/2008","Open":181.819996,"High":186.160002,"Low":180.119997,"Close":185.899996,"Volume":242462500}, | |
| {"Date":"5/19/2008","Open":187.860001,"High":188.690006,"Low":181.299997,"Close":183.599997,"Volume":236455100}, | |
| {"Date":"5/16/2008","Open":190.109999,"High":190.300003,"Low":186.999994,"Close":187.619995,"Volume":191442300}, | |
| {"Date":"5/15/2008","Open":186.810003,"High":189.899994,"Low":184.199997,"Close":189.730003,"Volume":218302000}, | |
| {"Date":"5/14/2008","Open":191.229998,"High":192.239994,"Low":185.570002,"Close":186.260004,"Volume":229205900}, | |
| {"Date":"5/13/2008","Open":188.610004,"High":191.450003,"Low":187.860001,"Close":189.959995,"Volume":205809100}, | |
| {"Date":"5/12/2008","Open":185.209993,"High":188.869997,"Low":182.850006,"Close":188.159994,"Volume":204640800}, | |
| {"Date":"5/9/2008","Open":183.16,"High":184.249998,"Low":181.369999,"Close":183.450006,"Volume":168268100}, | |
| {"Date":"5/8/2008","Open":183.77,"High":186.499996,"Low":183.069998,"Close":185.060003,"Volume":224771400}, | |
| {"Date":"5/7/2008","Open":186.049999,"High":188.199995,"Low":180.540007,"Close":182.59,"Volume":289283400}, | |
| {"Date":"5/6/2008","Open":184.659994,"High":187.119997,"Low":182.180004,"Close":186.66,"Volume":229717600}, | |
| {"Date":"5/5/2008","Open":181.919998,"High":185.309996,"Low":181.050005,"Close":184.729996,"Volume":213639300}, | |
| {"Date":"5/2/2008","Open":180.189999,"High":181.919998,"Low":178.550001,"Close":180.940002,"Volume":251520500}, | |
| {"Date":"5/1/2008","Open":174.959999,"High":179.999994,"Low":174.859997,"Close":179.999994,"Volume":225894200}, | |
| {"Date":"4/30/2008","Open":176.190001,"High":179.999994,"Low":172.920006,"Close":173.950003,"Volume":284881100}, | |
| {"Date":"4/29/2008","Open":171.110004,"High":175.660002,"Low":170.249998,"Close":175.050001,"Volume":230869100}, | |
| {"Date":"4/28/2008","Open":169.75,"High":173.749998,"Low":169.129999,"Close":172.240004,"Volume":196803600}, | |
| {"Date":"4/25/2008","Open":170.699995,"High":171.100004,"Low":166.420004,"Close":169.73,"Volume":248118500}, | |
| {"Date":"4/24/2008","Open":165.340006,"High":169.980005,"Low":159.189999,"Close":168.939995,"Volume":424016600}, | |
| {"Date":"4/23/2008","Open":164.050003,"High":164.839994,"Low":161.080002,"Close":162.890003,"Volume":376047700}, | |
| {"Date":"4/22/2008","Open":167.4,"High":168,"Low":158.09,"Close":160.199995,"Volume":359893100}, | |
| {"Date":"4/21/2008","Open":162.210001,"High":168.499998,"Low":161.760004,"Close":168.160004,"Volume":259788200}, | |
| {"Date":"4/18/2008","Open":159.119997,"High":162.260002,"Low":158.379993,"Close":161.040001,"Volume":256691400}, | |
| {"Date":"4/17/2008","Open":154.170004,"High":156.000006,"Low":153.349998,"Close":154.489998,"Volume":176066800}, | |
| {"Date":"4/16/2008","Open":151.720001,"High":154.100002,"Low":150.620003,"Close":153.700006,"Volume":198943500}, | |
| {"Date":"4/15/2008","Open":149.400002,"High":149.719995,"Low":145.719997,"Close":148.380005,"Volume":174509300}, | |
| {"Date":"4/14/2008","Open":146.769995,"High":149.249998,"Low":144.539997,"Close":147.780005,"Volume":211271900}, | |
| {"Date":"4/11/2008","Open":152.719997,"High":153.299997,"Low":146.4,"Close":147.140003,"Volume":302519000}, | |
| {"Date":"4/10/2008","Open":151.130001,"High":155.420006,"Low":150.600002,"Close":154.549999,"Volume":238940800}, | |
| {"Date":"4/9/2008","Open":153.309998,"High":153.889997,"Low":150.459999,"Close":151.439995,"Volume":218349600}, | |
| {"Date":"4/8/2008","Open":153.550003,"High":156.450003,"Low":152.320002,"Close":152.84,"Volume":253573600}, | |
| {"Date":"4/7/2008","Open":156.129995,"High":159.689997,"Low":155.109999,"Close":155.890003,"Volume":289581600}, | |
| {"Date":"4/4/2008","Open":152.189999,"High":154.710003,"Low":150.750006,"Close":153.080006,"Volume":213604300}, | |
| {"Date":"4/3/2008","Open":147.060001,"High":153.630005,"Low":147,"Close":151.609999,"Volume":262892000}, | |
| {"Date":"4/2/2008","Open":148.780001,"High":151.200003,"Low":145.85,"Close":147.489998,"Volume":261242100}, | |
| {"Date":"4/1/2008","Open":146.299997,"High":149.659994,"Low":143.610003,"Close":149.530005,"Volume":258141800}, | |
| {"Date":"3/31/2008","Open":143.269995,"High":145.709997,"Low":142.520004,"Close":143.5,"Volume":192016300}, | |
| {"Date":"3/28/2008","Open":141.800001,"High":144.65,"Low":141.599997,"Close":143.010002,"Volume":178652600}, | |
| {"Date":"3/27/2008","Open":144.950006,"High":145.310001,"Low":139.99,"Close":140.250006,"Volume":249957400}, | |
| {"Date":"3/26/2008","Open":140.870007,"High":145.739998,"Low":140.640001,"Close":145.059996,"Volume":295521100}, | |
| {"Date":"3/25/2008","Open":139.959999,"High":143.100004,"Low":137.330006,"Close":140.979996,"Volume":263097800}, | |
| {"Date":"3/24/2008","Open":134.009996,"High":140.850006,"Low":133.640001,"Close":139.530003,"Volume":266730100}, | |
| {"Date":"3/20/2008","Open":131.119997,"High":133.290007,"Low":129.180006,"Close":133.270006,"Volume":227196900}, | |
| {"Date":"3/19/2008","Open":133.120003,"High":134.290003,"Low":129.670004,"Close":129.670004,"Volume":252634200}, | |
| {"Date":"3/18/2008","Open":129.180006,"High":133,"Low":128.669994,"Close":132.819996,"Volume":301280000}, | |
| {"Date":"3/17/2008","Open":122.550001,"High":128.590006,"Low":122.550001,"Close":126.730003,"Volume":268149700}, | |
| {"Date":"3/14/2008","Open":129.879995,"High":130.300005,"Low":124.199999,"Close":126.610001,"Volume":289160200}, | |
| {"Date":"3/13/2008","Open":124.099997,"High":129.5,"Low":122.999998,"Close":127.940004,"Volume":315525700}, | |
| {"Date":"3/12/2008","Open":127.039997,"High":128.679995,"Low":125.169994,"Close":126.030001,"Volume":264907300}, | |
| {"Date":"3/11/2008","Open":124.099997,"High":127.479994,"Low":122.000002,"Close":127.350004,"Volume":290985800}, | |
| {"Date":"3/10/2008","Open":121.980001,"High":123.459995,"Low":119.369995,"Close":119.690002,"Volume":249897200}, | |
| {"Date":"3/7/2008","Open":120.410006,"High":122.979998,"Low":119.050001,"Close":122.249994,"Volume":307615700}, | |
| {"Date":"3/6/2008","Open":124.609995,"High":127.499994,"Low":120.810001,"Close":120.930004,"Volume":368424700}, | |
| {"Date":"3/5/2008","Open":123.579998,"High":125.139994,"Low":122.249994,"Close":124.490005,"Volume":305459000}, | |
| {"Date":"3/4/2008","Open":121.990002,"High":124.880001,"Low":120.400005,"Close":124.619995,"Volume":446345900}, | |
| {"Date":"3/3/2008","Open":124.440004,"High":125.98,"Low":118.000004,"Close":121.729996,"Volume":398260800}, | |
| {"Date":"2/29/2008","Open":129.289995,"High":130.210003,"Low":124.799999,"Close":125.020004,"Volume":313870200}, | |
| {"Date":"2/28/2008","Open":127.200001,"High":132.199995,"Low":125.769995,"Close":129.909996,"Volume":404563600}, | |
| {"Date":"2/27/2008","Open":118.229996,"High":123.049999,"Low":118.090006,"Close":122.959997,"Volume":368784500}, | |
| {"Date":"2/26/2008","Open":117.639996,"High":121.089994,"Low":115.439999,"Close":119.150003,"Volume":376222000}, | |
| {"Date":"2/25/2008","Open":118.590004,"High":120.17,"Low":116.66,"Close":119.740004,"Volume":314193600}, | |
| {"Date":"2/22/2008","Open":122.48,"High":122.51,"Low":115.869995,"Close":119.459997,"Volume":382469500}, | |
| {"Date":"2/21/2008","Open":126.050001,"High":126.469997,"Low":120.860003,"Close":121.540005,"Volume":234528700}, | |
| {"Date":"2/20/2008","Open":122.200006,"High":124.599995,"Low":121.679995,"Close":123.820004,"Volume":241859800}, | |
| {"Date":"2/19/2008","Open":125.99,"High":126.750004,"Low":121.440002,"Close":122.180006,"Volume":251261500}, | |
| {"Date":"2/15/2008","Open":126.270006,"High":127.079998,"Low":124.059996,"Close":124.629995,"Volume":225325100}, | |
| {"Date":"2/14/2008","Open":129.399998,"High":130.800003,"Low":127.009996,"Close":127.459993,"Volume":238524300}, | |
| {"Date":"2/13/2008","Open":126.680002,"High":129.780006,"Low":125.630005,"Close":129.399998,"Volume":242133500}, | |
| {"Date":"2/12/2008","Open":130.700001,"High":130.999994,"Low":123.619999,"Close":124.860001,"Volume":306495000}, | |
| {"Date":"2/11/2008","Open":128.010006,"High":129.979998,"Low":127.200001,"Close":129.449999,"Volume":300358100}, | |
| {"Date":"2/8/2008","Open":122.080004,"High":125.700006,"Low":121.600006,"Close":125.480001,"Volume":338993200}, | |
| {"Date":"2/7/2008","Open":119.969995,"High":124.779999,"Low":117.27,"Close":121.239998,"Volume":520832900}, | |
| {"Date":"2/6/2008","Open":130.830004,"High":131.920002,"Low":121.769997,"Close":122.000002,"Volume":393318100}, | |
| {"Date":"2/5/2008","Open":130.429995,"High":133.999996,"Low":128.9,"Close":129.359997,"Volume":285260500}, | |
| {"Date":"2/4/2008","Open":134.210001,"High":135.9,"Low":131.420004,"Close":131.649996,"Volume":224808500}, | |
| {"Date":"2/1/2008","Open":136.239994,"High":136.590002,"Low":132.179995,"Close":133.750004,"Volume":252686000}, | |
| {"Date":"1/31/2008","Open":129.449999,"High":136.650003,"Low":129.399998,"Close":135.360001,"Volume":336418600}, | |
| {"Date":"1/30/2008","Open":131.370003,"High":135.450003,"Low":129.999998,"Close":132.179995,"Volume":310762900}, | |
| {"Date":"1/29/2008","Open":131.149998,"High":132.789995,"Low":129.050003,"Close":131.540007,"Volume":274995700}, | |
| {"Date":"1/28/2008","Open":128.159996,"High":133.200005,"Low":126.449997,"Close":130.009998,"Volume":368711000}, | |
| {"Date":"1/25/2008","Open":138.990004,"High":139.090006,"Low":129.610003,"Close":130.009998,"Volume":388684800}, | |
| {"Date":"1/24/2008","Open":139.99,"High":140.700003,"Low":132.010004,"Close":135.600006,"Volume":501466700}, | |
| {"Date":"1/23/2008","Open":136.190006,"High":140,"Low":126.140003,"Close":139.070005,"Volume":843242400}, | |
| {"Date":"1/22/2008","Open":148.059998,"High":159.980003,"Low":146.000004,"Close":155.639997,"Volume":608688500}, | |
| {"Date":"1/18/2008","Open":161.710003,"High":165.750002,"Low":159.609995,"Close":161.359995,"Volume":431085900}, | |
| {"Date":"1/17/2008","Open":161.509998,"High":165.360006,"Low":158.419994,"Close":160.889997,"Volume":439464900}, | |
| {"Date":"1/16/2008","Open":165.230003,"High":169.009996,"Low":156.699995,"Close":159.639996,"Volume":553461300}, | |
| {"Date":"1/15/2008","Open":177.719995,"High":179.220003,"Low":164.660004,"Close":169.039997,"Volume":585819500}, | |
| {"Date":"1/14/2008","Open":177.520004,"High":179.419994,"Low":175.170004,"Close":178.780006,"Volume":275112600}, | |
| {"Date":"1/11/2008","Open":175.999996,"High":177.849998,"Low":170.000006,"Close":172.690001,"Volume":308071400}, | |
| {"Date":"1/10/2008","Open":177.580006,"High":181.000004,"Low":175.409996,"Close":178.020002,"Volume":370743800}, | |
| {"Date":"1/9/2008","Open":171.299995,"High":179.499996,"Low":168.299994,"Close":179.399994,"Volume":453470500}, | |
| {"Date":"1/8/2008","Open":180.139997,"High":182.459997,"Low":170.799997,"Close":171.249994,"Volume":380954000}, | |
| {"Date":"1/7/2008","Open":181.249996,"High":183.599997,"Low":170.229998,"Close":177.639994,"Volume":518048300}, | |
| {"Date":"1/4/2008","Open":191.450003,"High":192.999998,"Low":178.889996,"Close":180.049995,"Volume":363958000}, | |
| {"Date":"1/3/2008","Open":195.41,"High":197.390005,"Low":192.690004,"Close":194.930002,"Volume":210516600}, | |
| {"Date":"1/2/2008","Open":199.269995,"High":200.260004,"Low":192.550001,"Close":194.84,"Volume":269794700}, | |
| {"Date":"12/31/2007","Open":199.5,"High":200.499996,"Low":197.75,"Close":198.079994,"Volume":134833300}, | |
| {"Date":"12/28/2007","Open":200.589998,"High":201.559994,"Low":196.879993,"Close":199.829994,"Volume":174911800}, | |
| {"Date":"12/27/2007","Open":198.950001,"High":202.959999,"Low":197.800001,"Close":198.570005,"Volume":198881900}, | |
| {"Date":"12/26/2007","Open":199.010002,"High":200.959993,"Low":196.820005,"Close":198.950001,"Volume":175933100}, | |
| {"Date":"12/24/2007","Open":195.030005,"High":199.329996,"Low":194.789999,"Close":198.799997,"Volume":120050700}, | |
| {"Date":"12/21/2007","Open":190.119999,"High":193.910006,"Low":189.889994,"Close":193.910006,"Volume":248490200}, | |
| {"Date":"12/20/2007","Open":185.429998,"High":187.83,"Low":183.330004,"Close":187.209999,"Volume":193514300}, | |
| {"Date":"12/19/2007","Open":182.979996,"High":184.639994,"Low":180.900002,"Close":183.119999,"Volume":206869600}, | |
| {"Date":"12/18/2007","Open":186.519997,"High":187.330002,"Low":178.600002,"Close":182.979996,"Volume":305650800}, | |
| {"Date":"12/17/2007","Open":190.719999,"High":192.650003,"Low":182.979996,"Close":184.400002,"Volume":256173400}, | |
| {"Date":"12/14/2007","Open":190.370005,"High":193.200003,"Low":189.539999,"Close":190.390005,"Volume":168578200}, | |
| {"Date":"12/13/2007","Open":190.190001,"High":192.120005,"Low":187.82,"Close":191.829998,"Volume":216154400}, | |
| {"Date":"12/12/2007","Open":193.439995,"High":194.480005,"Low":185.760006,"Close":190.860003,"Volume":306415200}, | |
| {"Date":"12/11/2007","Open":194.749998,"High":196.830006,"Low":187.390003,"Close":188.540003,"Volume":277731300}, | |
| {"Date":"12/10/2007","Open":193.589998,"High":195.660006,"Low":192.690004,"Close":194.209999,"Volume":180594400}, | |
| {"Date":"12/7/2007","Open":190.539995,"High":194.990004,"Low":188.040005,"Close":194.300001,"Volume":266516600}, | |
| {"Date":"12/6/2007","Open":186.190002,"High":190.099998,"Low":186.120001,"Close":189.949995,"Volume":224952700}, | |
| {"Date":"12/5/2007","Open":182.889994,"High":185.999998,"Low":182.409996,"Close":185.5,"Volume":223100500}, | |
| {"Date":"12/4/2007","Open":177.149996,"High":180.900002,"Low":176.990005,"Close":179.810003,"Volume":193449900}, | |
| {"Date":"12/3/2007","Open":181.859997,"High":184.139996,"Low":177.699995,"Close":178.859995,"Volume":240367400}, | |
| {"Date":"11/30/2007","Open":187.340002,"High":187.699997,"Low":179.700001,"Close":182.220005,"Volume":296950500}, | |
| {"Date":"11/29/2007","Open":179.429995,"High":185.170006,"Low":179.150002,"Close":184.289999,"Volume":262731700}, | |
| {"Date":"11/28/2007","Open":176.820002,"High":180.599995,"Low":175.349995,"Close":180.219999,"Volume":287728000}, | |
| {"Date":"11/27/2007","Open":175.220005,"High":175.790005,"Low":170.010006,"Close":174.809996,"Volume":329257600}, | |
| {"Date":"11/26/2007","Open":173.589994,"High":177.269999,"Low":172.350006,"Close":172.539997,"Volume":326438700}, | |
| {"Date":"11/23/2007","Open":171.999998,"High":172.049999,"Low":169.75,"Close":171.540001,"Volume":116439400}, | |
| {"Date":"11/21/2007","Open":165.840004,"High":172.350006,"Low":164.670004,"Close":168.459997,"Volume":304452400}, | |
| {"Date":"11/20/2007","Open":165.67,"High":171.790007,"Low":163.530005,"Close":168.850006,"Volume":385910700}, | |
| {"Date":"11/19/2007","Open":166.099997,"High":168.200005,"Low":162.099998,"Close":163.950001,"Volume":288607200}, | |
| {"Date":"11/16/2007","Open":165.300005,"High":167.020004,"Low":159.330002,"Close":166.390003,"Volume":345873500}, | |
| {"Date":"11/15/2007","Open":166.390003,"High":169.589996,"Low":160.299997,"Close":164.299995,"Volume":371852600}, | |
| {"Date":"11/14/2007","Open":177.159996,"High":177.570005,"Low":163.739996,"Close":166.109997,"Volume":362292000}, | |
| {"Date":"11/13/2007","Open":160.849997,"High":170.980001,"Low":153.759995,"Close":169.960005,"Volume":434861700}, | |
| {"Date":"11/12/2007","Open":165.280005,"High":167.700006,"Low":150.630003,"Close":153.759995,"Volume":442266300}, | |
| {"Date":"11/9/2007","Open":171.150005,"High":175.120003,"Low":165.210003,"Close":165.370007,"Volume":381595200}, | |
| {"Date":"11/8/2007","Open":186.67,"High":186.900005,"Low":167.769995,"Close":175.469997,"Volume":472594500}, | |
| {"Date":"11/7/2007","Open":190.609997,"High":192.680004,"Low":186.130001,"Close":186.300005,"Volume":248581900}, | |
| {"Date":"11/6/2007","Open":187.049995,"High":192.000002,"Low":185.269995,"Close":191.789997,"Volume":238681800}, | |
| {"Date":"11/5/2007","Open":185.289995,"High":188.959999,"Low":184.239998,"Close":186.180002,"Volume":201044200}, | |
| {"Date":"11/2/2007","Open":189.210005,"High":189.439997,"Low":183.489994,"Close":187.870001,"Volume":250528600}, | |
| {"Date":"11/1/2007","Open":188.600004,"High":190.099998,"Low":179.999994,"Close":187.440004,"Volume":201259100}, | |
| {"Date":"10/31/2007","Open":187.629995,"High":190.119999,"Low":184.950001,"Close":189.949995,"Volume":208327700}, | |
| {"Date":"10/30/2007","Open":186.180002,"High":189.369995,"Low":184.729996,"Close":186.999994,"Volume":234853500}, | |
| {"Date":"10/29/2007","Open":185.449999,"High":186.589998,"Low":184.699995,"Close":185.090004,"Volume":135138500}, | |
| {"Date":"10/26/2007","Open":185.289995,"High":185.369997,"Low":182.879993,"Close":184.699995,"Volume":176719200}, | |
| {"Date":"10/25/2007","Open":184.869999,"High":185.899996,"Low":181.660006,"Close":182.780005,"Volume":243400500}, | |
| {"Date":"10/24/2007","Open":185.809994,"High":187.209999,"Low":179.240004,"Close":185.929996,"Volume":322120400}, | |
| {"Date":"10/23/2007","Open":188.560003,"High":188.600004,"Low":182.760004,"Close":186.160002,"Volume":448791000}, | |
| {"Date":"10/22/2007","Open":170.35,"High":174.899998,"Low":169.960005,"Close":174.359999,"Volume":412374900}, | |
| {"Date":"10/19/2007","Open":174.239996,"High":174.630005,"Low":170.000006,"Close":170.420002,"Volume":322945000}, | |
| {"Date":"10/18/2007","Open":171.5,"High":174.189995,"Low":171.050003,"Close":173.500006,"Volume":205919000}, | |
| {"Date":"10/17/2007","Open":172.690001,"High":173.039995,"Low":169.18,"Close":172.750002,"Volume":281903300}, | |
| {"Date":"10/16/2007","Open":165.539997,"High":170.179996,"Low":165.150002,"Close":169.579996,"Volume":266957600}, | |
| {"Date":"10/15/2007","Open":167.98,"High":169.569996,"Low":163.500004,"Close":166.980003,"Volume":269482500}, | |
| {"Date":"10/12/2007","Open":163.010006,"High":167.279997,"Low":161.800005,"Close":167.249996,"Volume":247044000}, | |
| {"Date":"10/11/2007","Open":169.489994,"High":171.879995,"Low":153.209995,"Close":162.230001,"Volume":410998000}, | |
| {"Date":"10/10/2007","Open":167.550003,"High":167.879997,"Low":165.599998,"Close":166.789999,"Volume":166897500}, | |
| {"Date":"10/9/2007","Open":170.199997,"High":171.110004,"Low":166.679996,"Close":167.859997,"Volume":276071600}, | |
| {"Date":"10/8/2007","Open":163.490004,"High":167.909998,"Low":162.970005,"Close":167.909998,"Volume":208982200}, | |
| {"Date":"10/5/2007","Open":158.370007,"High":161.58,"Low":157.700005,"Close":161.449997,"Volume":235867800}, | |
| {"Date":"10/4/2007","Open":157.999998,"High":158.08,"Low":153.500002,"Close":156.239998,"Volume":164239600}, | |
| {"Date":"10/3/2007","Open":157.780006,"High":159.179998,"Low":157.010002,"Close":157.919996,"Volume":173129600}, | |
| {"Date":"10/2/2007","Open":156.550005,"High":158.589998,"Low":155.890003,"Close":158.449995,"Volume":198017400}, | |
| {"Date":"10/1/2007","Open":154.630001,"High":157.409998,"Low":152.930002,"Close":156.34,"Volume":209267100}, | |
| {"Date":"9/28/2007","Open":153.440001,"High":154.6,"Low":152.749998,"Close":153.470001,"Volume":153775300}, | |
| {"Date":"9/27/2007","Open":153.769995,"High":154.519999,"Low":152.320002,"Close":154.499998,"Volume":164549700}, | |
| {"Date":"9/26/2007","Open":154.469997,"High":154.999996,"Low":151.250004,"Close":152.769999,"Volume":243817000}, | |
| {"Date":"9/25/2007","Open":146.839996,"High":153.219995,"Low":146.819996,"Close":153.179995,"Volume":298137700}, | |
| {"Date":"9/24/2007","Open":146.729994,"High":149.849998,"Low":146.650005,"Close":148.280003,"Volume":263040400}, | |
| {"Date":"9/21/2007","Open":141.139999,"High":144.65,"Low":140.309994,"Close":144.150002,"Volume":284720100}, | |
| {"Date":"9/20/2007","Open":140.150003,"High":141.790001,"Low":139.319998,"Close":140.309994,"Volume":172960200}, | |
| {"Date":"9/19/2007","Open":143.020002,"High":143.160006,"Low":139.4,"Close":140.770004,"Volume":256720100}, | |
| {"Date":"9/18/2007","Open":139.060005,"High":142.849998,"Low":137.830004,"Close":140.919994,"Volume":266022400}, | |
| {"Date":"9/17/2007","Open":138.990004,"High":140.59,"Low":137.599998,"Close":138.410004,"Volume":198342900}, | |
| {"Date":"9/14/2007","Open":136.570002,"High":138.980003,"Low":136.200006,"Close":138.809999,"Volume":151830000}, | |
| {"Date":"9/13/2007","Open":138.83,"High":139.000004,"Low":136.650003,"Close":137.200003,"Volume":164040800}, | |
| {"Date":"9/12/2007","Open":135.990002,"High":139.4,"Low":135.749996,"Close":136.849995,"Volume":255692500}, | |
| {"Date":"9/11/2007","Open":137.900005,"High":138.300001,"Low":133.750004,"Close":135.490004,"Volume":242971400}, | |
| {"Date":"9/10/2007","Open":136.989998,"High":138.039995,"Low":133.949995,"Close":136.710005,"Volume":371959700}, | |
| {"Date":"9/7/2007","Open":132.010004,"High":132.299997,"Low":129.999998,"Close":131.769999,"Volume":357644000}, | |
| {"Date":"9/6/2007","Open":135.560005,"High":137.569998,"Low":132.709993,"Close":135.010006,"Volume":475315400}, | |
| {"Date":"9/5/2007","Open":144.969994,"High":145.84,"Low":136.100004,"Close":136.760006,"Volume":582055600}, | |
| {"Date":"9/4/2007","Open":139.939999,"High":145.729998,"Low":139.839996,"Close":144.160002,"Volume":329210700}, | |
| {"Date":"8/31/2007","Open":139.490002,"High":139.650005,"Low":137.409994,"Close":138.480005,"Volume":219221800}, | |
| {"Date":"8/30/2007","Open":132.670006,"High":138.25,"Low":132.299997,"Close":136.249994,"Volume":358895600}, | |
| {"Date":"8/29/2007","Open":129.879995,"High":134.18,"Low":129.540001,"Close":134.079998,"Volume":291715200}, | |
| {"Date":"8/28/2007","Open":130.989994,"High":132.41,"Low":126.630001,"Close":126.820005,"Volume":294841400}, | |
| {"Date":"8/27/2007","Open":133.389996,"High":134.659998,"Low":132.100006,"Close":132.249996,"Volume":176859900}, | |
| {"Date":"8/24/2007","Open":130.529997,"High":135.370001,"Low":129.809994,"Close":135.299999,"Volume":227958500}, | |
| {"Date":"8/23/2007","Open":133.090002,"High":133.339994,"Low":129.760006,"Close":131.069996,"Volume":216709500}, | |
| {"Date":"8/22/2007","Open":131.219999,"High":132.749994,"Low":130.330006,"Close":132.510002,"Volume":265441400}, | |
| {"Date":"8/21/2007","Open":122.209993,"High":128.960001,"Low":121.000006,"Close":127.569996,"Volume":325761800}, | |
| {"Date":"8/20/2007","Open":123.959993,"High":124.500006,"Low":120.499994,"Close":122.219994,"Volume":200829300}, | |
| {"Date":"8/17/2007","Open":122.010002,"High":123.499996,"Low":119.820005,"Close":122.060003,"Volume":298765600}, | |
| {"Date":"8/16/2007","Open":117.009995,"High":118.500002,"Low":111.619998,"Close":117.049995,"Volume":466672500}, | |
| {"Date":"8/15/2007","Open":122.740005,"High":124.860001,"Low":119.650002,"Close":119.899994,"Volume":248213000}, | |
| {"Date":"8/14/2007","Open":128.289999,"High":128.299999,"Low":123.710001,"Close":124.029995,"Volume":184751700}, | |
| {"Date":"8/13/2007","Open":128.32,"High":129.349997,"Low":126.499998,"Close":127.790001,"Volume":188227900}, | |
| {"Date":"8/10/2007","Open":123.120001,"High":127.75,"Low":120.300003,"Close":125.000004,"Volume":352687300}, | |
| {"Date":"8/9/2007","Open":131.109997,"High":133,"Low":125.090006,"Close":126.389996,"Volume":281348900}, | |
| {"Date":"8/8/2007","Open":136.760006,"High":136.859995,"Low":132.000004,"Close":134.009996,"Volume":202024200}, | |
| {"Date":"8/7/2007","Open":134.940004,"High":137.240004,"Low":132.630005,"Close":135.030006,"Volume":237484100}, | |
| {"Date":"8/6/2007","Open":132.899998,"High":135.269999,"Low":128.299999,"Close":135.249998,"Volume":231292600}, | |
| {"Date":"8/3/2007","Open":135.259998,"High":135.950001,"Low":131.500006,"Close":131.85,"Volume":169796900}, | |
| {"Date":"8/2/2007","Open":136.650003,"High":136.959997,"Low":134.15,"Close":136.49,"Volume":213161200}, | |
| {"Date":"8/1/2007","Open":133.640001,"High":135.380001,"Low":127.77,"Close":135.000006,"Volume":437539200}, | |
| {"Date":"7/31/2007","Open":142.970001,"High":143.48,"Low":131.520006,"Close":131.759998,"Volume":440598200}, | |
| {"Date":"7/30/2007","Open":144.330006,"High":145.450005,"Low":139.570004,"Close":141.430006,"Volume":276747100}, | |
| {"Date":"7/27/2007","Open":146.189995,"High":148.920004,"Low":143.780006,"Close":143.849995,"Volume":290274600}, | |
| {"Date":"7/26/2007","Open":145.910002,"High":148.499994,"Low":136.959997,"Close":146.000004,"Volume":546657300}, | |
| {"Date":"7/25/2007","Open":137.350006,"High":138.360003,"Low":135.000006,"Close":137.260004,"Volume":374045700}, | |
| {"Date":"7/24/2007","Open":138.880001,"High":140.999996,"Low":134.15,"Close":134.890003,"Volume":448823200}, | |
| {"Date":"7/23/2007","Open":143.309996,"High":145.219999,"Low":140.929995,"Close":143.700005,"Volume":259122500}, | |
| {"Date":"7/20/2007","Open":141.649998,"High":144.180002,"Low":140,"Close":143.750006,"Volume":291943400}, | |
| {"Date":"7/19/2007","Open":140.299994,"High":140.810005,"Low":139.650005,"Close":140,"Volume":183222900}, | |
| {"Date":"7/18/2007","Open":138.189999,"High":138.440004,"Low":136.040003,"Close":138.119997,"Volume":189214200}, | |
| {"Date":"7/17/2007","Open":138.300001,"High":139.600004,"Low":137.499996,"Close":138.910002,"Volume":177489900}, | |
| {"Date":"7/16/2007","Open":138.390003,"High":139.98,"Low":137.499996,"Close":138.099997,"Volume":234028200}, | |
| {"Date":"7/13/2007","Open":135.030006,"High":137.850004,"Low":134.519995,"Close":137.730001,"Volume":226901500}, | |
| {"Date":"7/12/2007","Open":133.850006,"High":134.240002,"Low":132.389999,"Close":134.069998,"Volume":176152200}, | |
| {"Date":"7/11/2007","Open":132.070005,"High":133.700003,"Low":131.310001,"Close":132.389999,"Volume":205443000}, | |
| {"Date":"7/10/2007","Open":128.879999,"High":134.499994,"Low":128.809998,"Close":132.349998,"Volume":313751900}, | |
| {"Date":"7/9/2007","Open":132.379999,"High":132.899998,"Low":129.180006,"Close":130.330006,"Volume":248955000}, | |
| {"Date":"7/6/2007","Open":133.130003,"High":133.339994,"Low":130.399994,"Close":132.299997,"Volume":218673700}, | |
| {"Date":"7/5/2007","Open":128.799997,"High":132.969999,"Low":128.689995,"Close":132.749994,"Volume":363262900}, | |
| {"Date":"7/3/2007","Open":122.000002,"High":127.400005,"Low":121.500004,"Close":127.17,"Volume":290620400}, | |
| {"Date":"7/2/2007","Open":121.049994,"High":122.090004,"Low":119.299994,"Close":121.259998,"Volume":248715600}, | |
| {"Date":"6/29/2007","Open":121.970001,"High":123.999994,"Low":121.089994,"Close":122.040003,"Volume":284460400}, | |
| {"Date":"6/28/2007","Open":122.359997,"High":122.49,"Low":119.999996,"Close":120.559996,"Volume":209535900}, | |
| {"Date":"6/27/2007","Open":120.609997,"High":122.040003,"Low":119.260006,"Close":121.889999,"Volume":243674200}, | |
| {"Date":"6/26/2007","Open":123.979994,"High":123.999994,"Low":118.719994,"Close":119.650002,"Volume":336251300}, | |
| {"Date":"6/25/2007","Open":124.189999,"High":125.090006,"Low":121.059994,"Close":122.339996,"Volume":241350900}, | |
| {"Date":"6/22/2007","Open":123.850004,"High":124.450005,"Low":122.379997,"Close":122.999998,"Volume":157969000}, | |
| {"Date":"6/21/2007","Open":121.699995,"High":124.290001,"Low":120.719999,"Close":123.900005,"Volume":216761300}, | |
| {"Date":"6/20/2007","Open":123.870005,"High":124.659996,"Low":121.500004,"Close":121.550005,"Volume":224378000}, | |
| {"Date":"6/19/2007","Open":124.689997,"High":125.010004,"Low":122.909996,"Close":123.66,"Volume":235756500}, | |
| {"Date":"6/18/2007","Open":123.280005,"High":125.179995,"Low":122.540001,"Close":125.090006,"Volume":227651200}, | |
| {"Date":"6/15/2007","Open":120.619997,"High":120.669998,"Low":119.860006,"Close":120.499994,"Volume":202804700}, | |
| {"Date":"6/14/2007","Open":117.199999,"High":119.449997,"Low":116.419994,"Close":118.749994,"Volume":243316500}, | |
| {"Date":"6/13/2007","Open":121.149996,"High":121.189997,"Low":115.399998,"Close":117.500006,"Volume":430338300}, | |
| {"Date":"6/12/2007","Open":119.349995,"High":121.709995,"Low":118.309998,"Close":120.380005,"Volume":356641600}, | |
| {"Date":"6/11/2007","Open":126,"High":126.150003,"Low":119.539999,"Close":120.190001,"Volume":468564600}, | |
| {"Date":"6/8/2007","Open":125.819996,"High":125.829996,"Low":122.289995,"Close":124.490005,"Volume":310420600}, | |
| {"Date":"6/7/2007","Open":124.990004,"High":127.609997,"Low":123.190002,"Close":124.069996,"Volume":478769900}, | |
| {"Date":"6/6/2007","Open":122.299995,"High":124.049995,"Low":121.950001,"Close":123.639999,"Volume":278060300}, | |
| {"Date":"6/5/2007","Open":121.410002,"High":122.690004,"Low":120.499994,"Close":122.670004,"Volume":230196400}, | |
| {"Date":"6/4/2007","Open":118.630005,"High":121.729996,"Low":117.900002,"Close":121.33,"Volume":221668300}, | |
| {"Date":"6/1/2007","Open":121.099995,"High":121.189997,"Low":118.289997,"Close":118.4,"Volume":221315500}, | |
| {"Date":"5/31/2007","Open":120.069998,"High":122.170006,"Low":119.539999,"Close":121.189997,"Volume":324266600}, | |
| {"Date":"5/30/2007","Open":114.299999,"High":118.879997,"Low":113.529995,"Close":118.769995,"Volume":369611200}, | |
| {"Date":"5/29/2007","Open":114.450003,"High":114.859999,"Low":112.690002,"Close":114.35,"Volume":161423500}, | |
| {"Date":"5/25/2007","Open":112,"High":113.780001,"Low":111.500002,"Close":113.619997,"Volume":158239900}, | |
| {"Date":"5/24/2007","Open":112.810005,"High":114.460003,"Low":110.370003,"Close":110.689997,"Volume":221840500}, | |
| {"Date":"5/23/2007","Open":114.020006,"High":115.000002,"Low":112.59,"Close":112.889994,"Volume":227843700}, | |
| {"Date":"5/22/2007","Open":112.489998,"High":113.75,"Low":112.01,"Close":113.539995,"Volume":143102400}, | |
| {"Date":"5/21/2007","Open":110.310001,"High":112.449997,"Low":110.050002,"Close":111.98,"Volume":159973100}, | |
| {"Date":"5/18/2007","Open":110.23,"High":110.640002,"Low":109.770002,"Close":110.020001,"Volume":155336300}, | |
| {"Date":"5/17/2007","Open":107.150002,"High":109.869998,"Low":107.150002,"Close":109.440001,"Volume":183822800}, | |
| {"Date":"5/16/2007","Open":108.530001,"High":108.830001,"Low":103.419997,"Close":107.34,"Volume":281691900}, | |
| {"Date":"5/15/2007","Open":109.569998,"High":110.199999,"Low":106.48,"Close":107.519998,"Volume":238628600}, | |
| {"Date":"5/14/2007","Open":109.619999,"High":110.000001,"Low":108.250001,"Close":109.36,"Volume":162986600}, | |
| {"Date":"5/11/2007","Open":107.740003,"High":109.130001,"Low":106.780001,"Close":108.739999,"Volume":163424100}, | |
| {"Date":"5/10/2007","Open":106.629997,"High":108.840001,"Low":105.920001,"Close":107.34,"Volume":299314400}, | |
| {"Date":"5/9/2007","Open":104.909998,"High":106.959998,"Low":104.889997,"Close":106.880003,"Volume":179439400}, | |
| {"Date":"5/8/2007","Open":103.469998,"High":105.149997,"Low":103.419997,"Close":105.060001,"Volume":195999300}, | |
| {"Date":"5/7/2007","Open":101.079997,"High":104.349998,"Low":101.010002,"Close":103.920002,"Volume":215389300}, | |
| {"Date":"5/4/2007","Open":100.799997,"High":101.600002,"Low":100.499997,"Close":100.809998,"Volume":95496800}, | |
| {"Date":"5/3/2007","Open":100.730002,"High":101.449999,"Low":100.009999,"Close":100.400002,"Volume":144019400}, | |
| {"Date":"5/2/2007","Open":99.649998,"High":100.539998,"Low":99.47,"Close":100.390001,"Volume":126286300}, | |
| {"Date":"5/1/2007","Open":99.590003,"High":100.35,"Low":98.549999,"Close":99.47,"Volume":133130900}, | |
| {"Date":"4/30/2007","Open":100.090001,"High":101.000002,"Low":99.669998,"Close":99.800001,"Volume":154127400}, | |
| {"Date":"4/27/2007","Open":98.179997,"High":99.949998,"Low":97.69,"Close":99.919997,"Volume":174850900}, | |
| {"Date":"4/26/2007","Open":101.580002,"High":102.500003,"Low":98.3,"Close":98.839999,"Volume":434444500}, | |
| {"Date":"4/25/2007","Open":94.23,"High":95.400001,"Low":93.799997,"Close":95.349999,"Volume":296786000}, | |
| {"Date":"4/24/2007","Open":93.960001,"High":96.390003,"Low":91.3,"Close":93.239998,"Volume":263813200}, | |
| {"Date":"4/23/2007","Open":91.59,"High":93.799997,"Low":91.420003,"Close":93.509997,"Volume":195072500}, | |
| {"Date":"4/20/2007","Open":90.889997,"High":91.179997,"Low":90.550003,"Close":90.969999,"Volume":130694900}, | |
| {"Date":"4/19/2007","Open":90.190001,"High":91.249999,"Low":89.83,"Close":90.270003,"Volume":106478400}, | |
| {"Date":"4/18/2007","Open":90.160001,"High":90.850003,"Low":89.600001,"Close":90.4,"Volume":116011000}, | |
| {"Date":"4/17/2007","Open":92.000003,"High":92.300003,"Low":89.699997,"Close":90.349998,"Volume":187980100}, | |
| {"Date":"4/16/2007","Open":90.569997,"High":91.499998,"Low":90.250003,"Close":91.430003,"Volume":152258400}, | |
| {"Date":"4/13/2007","Open":90.899998,"High":91.400002,"Low":90.059999,"Close":90.240003,"Volume":179985400}, | |
| {"Date":"4/12/2007","Open":92.039997,"High":92.310003,"Low":90.72,"Close":92.190001,"Volume":164168900}, | |
| {"Date":"4/11/2007","Open":93.9,"High":93.950001,"Low":92.329997,"Close":92.590003,"Volume":137254600}, | |
| {"Date":"4/10/2007","Open":93.670001,"High":94.260001,"Low":93.410002,"Close":94.250001,"Volume":88116700}, | |
| {"Date":"4/9/2007","Open":95.210003,"High":95.299998,"Low":93.04,"Close":93.650001,"Volume":103335400}, | |
| {"Date":"4/5/2007","Open":94.119998,"High":94.679997,"Low":93.519998,"Close":94.679997,"Volume":88879000}, | |
| {"Date":"4/4/2007","Open":94.939997,"High":95.140001,"Low":94.129998,"Close":94.270001,"Volume":119196000}, | |
| {"Date":"4/3/2007","Open":94.139998,"High":95.229997,"Low":93.760003,"Close":94.5,"Volume":145983600}, | |
| {"Date":"4/2/2007","Open":94.139998,"High":94.250001,"Low":93.02,"Close":93.650001,"Volume":125498100}, | |
| {"Date":"3/30/2007","Open":94.280002,"High":94.679997,"Low":92.75,"Close":92.909997,"Volume":150139500}, | |
| {"Date":"3/29/2007","Open":94.19,"High":94.19,"Low":92.230001,"Close":93.750003,"Volume":181430900}, | |
| {"Date":"3/28/2007","Open":94.880002,"High":95.400001,"Low":93.150002,"Close":93.239998,"Volume":235584300}, | |
| {"Date":"3/27/2007","Open":95.710001,"High":96.83,"Low":94.999998,"Close":95.460002,"Volume":233013200}, | |
| {"Date":"3/26/2007","Open":93.990002,"High":95.899999,"Low":93.299999,"Close":95.849998,"Volume":216246800}, | |
| {"Date":"3/23/2007","Open":93.35,"High":94.069997,"Low":93.299999,"Close":93.519998,"Volume":112721000}, | |
| {"Date":"3/22/2007","Open":93.730002,"High":94.359997,"Low":92.999999,"Close":93.960001,"Volume":140373100}, | |
| {"Date":"3/21/2007","Open":91.990003,"High":94.000002,"Low":91.650002,"Close":93.869999,"Volume":171724000}, | |
| {"Date":"3/20/2007","Open":91.350001,"High":91.839999,"Low":91.060001,"Close":91.479998,"Volume":122229100}, | |
| {"Date":"3/19/2007","Open":90.240003,"High":91.549999,"Low":89.590001,"Close":91.130003,"Volume":178240300}, | |
| {"Date":"3/16/2007","Open":89.54,"High":89.989997,"Low":89.320002,"Close":89.590001,"Volume":142926000}, | |
| {"Date":"3/15/2007","Open":89.960003,"High":90.359999,"Low":89.310001,"Close":89.570001,"Volume":139874700}, | |
| {"Date":"3/14/2007","Open":88.599998,"High":89.999997,"Low":87.920003,"Close":89.999997,"Volume":199146500}, | |
| {"Date":"3/13/2007","Open":89.409997,"High":90.599998,"Low":88.400001,"Close":88.400001,"Volume":216972700}, | |
| {"Date":"3/12/2007","Open":88.07,"High":89.989997,"Low":87.989998,"Close":89.870001,"Volume":182352100}, | |
| {"Date":"3/9/2007","Open":88.800003,"High":88.849998,"Low":87.399998,"Close":87.969997,"Volume":112959000}, | |
| {"Date":"3/8/2007","Open":88.589998,"High":88.720001,"Low":87.459999,"Close":87.999998,"Volume":127752800}, | |
| {"Date":"3/7/2007","Open":88.049999,"High":88.97,"Low":87.449999,"Close":87.719998,"Volume":156571100}, | |
| {"Date":"3/6/2007","Open":87.8,"High":88.309999,"Low":87.399998,"Close":88.190002,"Volume":180796700}, | |
| {"Date":"3/5/2007","Open":85.890003,"High":88.65,"Low":85.76,"Close":86.32,"Volume":209724900}, | |
| {"Date":"3/2/2007","Open":86.770003,"High":87.540001,"Low":85.210001,"Close":85.409999,"Volume":215000100}, | |
| {"Date":"3/1/2007","Open":84.030001,"High":88.309999,"Low":83.750001,"Close":87.060003,"Volume":353882200}, | |
| {"Date":"2/28/2007","Open":82.999997,"High":85.600003,"Low":82.999997,"Close":84.610001,"Volume":229868800}, | |
| {"Date":"2/27/2007","Open":86.299999,"High":87.079997,"Low":83.41,"Close":83.929998,"Volume":286453300}, | |
| {"Date":"2/26/2007","Open":89.84,"High":89.999997,"Low":87.610003,"Close":88.510003,"Volume":153962200}, | |
| {"Date":"2/23/2007","Open":89.159998,"High":90.339998,"Low":88.849998,"Close":89.070003,"Volume":129473400}, | |
| {"Date":"2/22/2007","Open":90.800002,"High":90.810002,"Low":88.529997,"Close":89.509999,"Volume":209556200}, | |
| {"Date":"2/21/2007","Open":85.979999,"High":89.489999,"Low":85.959998,"Close":89.199999,"Volume":288828400}, | |
| {"Date":"2/20/2007","Open":84.650002,"High":86.160003,"Low":84.159997,"Close":85.899997,"Volume":154425600}, | |
| {"Date":"2/16/2007","Open":85.250002,"High":85.409999,"Low":84.660002,"Close":84.829999,"Volume":99967000}, | |
| {"Date":"2/15/2007","Open":85.44,"High":85.619997,"Low":84.779998,"Close":85.210001,"Volume":90915300}, | |
| {"Date":"2/14/2007","Open":84.630001,"High":85.639997,"Low":84.57,"Close":85.300003,"Volume":126995400}, | |
| {"Date":"2/13/2007","Open":85.16,"High":85.290003,"Low":84.3,"Close":84.700003,"Volume":145246500}, | |
| {"Date":"2/12/2007","Open":84.430003,"High":85.18,"Low":83.629998,"Close":84.88,"Volume":181017900}, | |
| {"Date":"2/9/2007","Open":85.880003,"High":86.199997,"Low":83.210002,"Close":83.270003,"Volume":215135200}, | |
| {"Date":"2/8/2007","Open":85.429999,"High":86.509997,"Low":85.409999,"Close":86.180003,"Volume":169757700}, | |
| {"Date":"2/7/2007","Open":84.479998,"High":86.380001,"Low":83.550003,"Close":86.150002,"Volume":266706300}, | |
| {"Date":"2/6/2007","Open":84.449997,"High":84.469997,"Low":82.860001,"Close":84.149997,"Volume":216098400}, | |
| {"Date":"2/5/2007","Open":84.3,"High":85.230001,"Low":83.939999,"Close":83.939999,"Volume":144713100}, | |
| {"Date":"2/2/2007","Open":84.120003,"High":85.250002,"Low":83.7,"Close":84.749997,"Volume":155382500}, | |
| {"Date":"2/1/2007","Open":86.229998,"High":86.269999,"Low":84.739997,"Close":84.739997,"Volume":166085500}, | |
| {"Date":"1/31/2007","Open":84.86,"High":85.999999,"Low":84.350001,"Close":85.73,"Volume":214017300}, | |
| {"Date":"1/30/2007","Open":86.430002,"High":86.489997,"Low":85.250002,"Close":85.550002,"Volume":144492600}, | |
| {"Date":"1/29/2007","Open":86.299999,"High":86.650001,"Low":85.530002,"Close":85.939998,"Volume":225416100}, | |
| {"Date":"1/26/2007","Open":87.109998,"High":87.369997,"Low":84.990003,"Close":85.379998,"Volume":246718500}, | |
| {"Date":"1/25/2007","Open":87.109998,"High":88.500003,"Low":86.03,"Close":86.249998,"Volume":226493400}, | |
| {"Date":"1/24/2007","Open":86.680001,"High":87.149999,"Low":86.080001,"Close":86.700002,"Volume":231953400}, | |
| {"Date":"1/23/2007","Open":85.73,"High":87.51,"Low":85.510001,"Close":85.699999,"Volume":301856100}, | |
| {"Date":"1/22/2007","Open":89.139997,"High":89.159998,"Low":85.649998,"Close":86.789997,"Volume":363506500}, | |
| {"Date":"1/19/2007","Open":88.629999,"High":89.650002,"Low":88.120001,"Close":88.500003,"Volume":341118400}, | |
| {"Date":"1/18/2007","Open":92.099998,"High":92.109999,"Low":89.050002,"Close":89.070003,"Volume":591151400}, | |
| {"Date":"1/17/2007","Open":97.560003,"High":97.599998,"Low":94.820001,"Close":94.949997,"Volume":411565000}, | |
| {"Date":"1/16/2007","Open":95.68,"High":97.250003,"Low":95.450002,"Close":97.099999,"Volume":311019100}, | |
| {"Date":"1/12/2007","Open":94.590002,"High":95.059999,"Low":93.229998,"Close":94.620003,"Volume":328172600}, | |
| {"Date":"1/11/2007","Open":95.94,"High":96.779999,"Low":95.1,"Close":95.800003,"Volume":360063200}, | |
| {"Date":"1/10/2007","Open":94.749999,"High":97.800002,"Low":93.450003,"Close":96.999997,"Volume":738220000}, | |
| {"Date":"1/9/2007","Open":86.450003,"High":92.979999,"Low":85.15,"Close":92.570003,"Volume":837324600}, | |
| {"Date":"1/8/2007","Open":85.959998,"High":86.529998,"Low":85.280003,"Close":85.47,"Volume":199276700}, | |
| {"Date":"1/5/2007","Open":85.77,"High":86.199997,"Low":84.400002,"Close":85.049997,"Volume":208685400}, | |
| {"Date":"1/4/2007","Open":84.050001,"High":85.949998,"Low":83.820003,"Close":85.659998,"Volume":211815100}, | |
| {"Date":"1/3/2007","Open":86.289999,"High":86.579999,"Low":81.899999,"Close":83.800002,"Volume":309579900}, | |
| {"Date":"12/29/2006","Open":83.949999,"High":85.399999,"Low":83.359999,"Close":84.839999,"Volume":269107300}, | |
| {"Date":"12/28/2006","Open":80.22,"High":81.249997,"Low":79.650001,"Close":80.870002,"Volume":279969200}, | |
| {"Date":"12/27/2006","Open":78.15,"High":82.000001,"Low":76.770001,"Close":81.520003,"Volume":483938700}, | |
| {"Date":"12/26/2006","Open":82.149998,"High":82.570001,"Low":80.890002,"Close":81.510003,"Volume":122672200}, | |
| {"Date":"12/22/2006","Open":83.460001,"High":84.040001,"Low":81.599998,"Close":82.199999,"Volume":153325900}, | |
| {"Date":"12/21/2006","Open":84.700003,"High":85.48,"Low":82.199999,"Close":82.900002,"Volume":225899800}, | |
| {"Date":"12/20/2006","Open":86.470003,"High":86.670001,"Low":84.739997,"Close":84.759997,"Volume":141922900}, | |
| {"Date":"12/19/2006","Open":84.729997,"High":86.680001,"Low":83.619998,"Close":86.309999,"Volume":227851400}, | |
| {"Date":"12/18/2006","Open":87.630003,"High":87.999998,"Low":84.59,"Close":85.47,"Volume":180394200}, | |
| {"Date":"12/15/2006","Open":89.020001,"High":89.219999,"Low":87.330003,"Close":87.719998,"Volume":184984800}, | |
| {"Date":"12/14/2006","Open":89.050002,"High":89.999997,"Low":88.259997,"Close":88.549997,"Volume":208082700}, | |
| {"Date":"12/13/2006","Open":87.949997,"High":89.070003,"Low":87.149999,"Close":89.050002,"Volume":214263000}, | |
| {"Date":"12/12/2006","Open":88.609999,"High":88.839997,"Low":85.530002,"Close":86.140002,"Volume":256655000}, | |
| {"Date":"12/11/2006","Open":88.899999,"High":89.300001,"Low":88.049999,"Close":88.750002,"Volume":124945100}, | |
| {"Date":"12/8/2006","Open":87.23,"High":89.390003,"Low":87.000002,"Close":88.259997,"Volume":196069300}, | |
| {"Date":"12/7/2006","Open":90.029998,"High":90.500002,"Low":86.9,"Close":87.040003,"Volume":251206900}, | |
| {"Date":"12/6/2006","Open":90.639998,"High":91.390002,"Low":89.670003,"Close":89.83,"Volume":159546100}, | |
| {"Date":"12/5/2006","Open":91.650002,"High":92.329997,"Low":90.869997,"Close":91.27,"Volume":165709600}, | |
| {"Date":"12/4/2006","Open":91.88,"High":92.049997,"Low":90.500002,"Close":91.120003,"Volume":177384200}, | |
| {"Date":"12/1/2006","Open":91.799998,"High":92.329997,"Low":90.099999,"Close":91.320001,"Volume":198769900}, | |
| {"Date":"11/30/2006","Open":92.210001,"High":92.679998,"Low":91.060001,"Close":91.660002,"Volume":217621600}, | |
| {"Date":"11/29/2006","Open":92.999999,"High":93.150002,"Low":90.250003,"Close":91.799998,"Volume":289270800}, | |
| {"Date":"11/28/2006","Open":90.359999,"High":91.970002,"Low":89.910002,"Close":91.809999,"Volume":259043400}, | |
| {"Date":"11/27/2006","Open":92.510001,"High":93.160003,"Low":89.499999,"Close":89.54,"Volume":268709000}, | |
| {"Date":"11/24/2006","Open":89.53,"High":93.080001,"Low":89.499999,"Close":91.630001,"Volume":129669400}, | |
| {"Date":"11/22/2006","Open":88.990001,"High":90.750001,"Low":87.850001,"Close":90.309998,"Volume":167985300}, | |
| {"Date":"11/21/2006","Open":87.419998,"High":88.599998,"Low":87.109998,"Close":88.599998,"Volume":155666700}, | |
| {"Date":"11/20/2006","Open":85.399999,"High":87.000002,"Low":85.200001,"Close":86.470003,"Volume":142698500}, | |
| {"Date":"11/17/2006","Open":85.139999,"High":85.939998,"Low":85.000003,"Close":85.850002,"Volume":116606000}, | |
| {"Date":"11/16/2006","Open":84.87,"High":86.299999,"Low":84.620001,"Close":85.609997,"Volume":173485200}, | |
| {"Date":"11/15/2006","Open":85.049997,"High":85.899997,"Low":84,"Close":84.050001,"Volume":163830800}, | |
| {"Date":"11/14/2006","Open":84.799998,"High":85.000003,"Low":83.899998,"Close":85.000003,"Volume":147238700}, | |
| {"Date":"11/13/2006","Open":83.220002,"High":84.449997,"Low":82.640002,"Close":84.350001,"Volume":112668500}, | |
| {"Date":"11/10/2006","Open":83.550003,"High":83.599998,"Low":82.499999,"Close":83.12,"Volume":93466100}, | |
| {"Date":"11/9/2006","Open":82.900002,"High":84.690002,"Low":82.119997,"Close":83.339998,"Volume":230763400}, | |
| {"Date":"11/8/2006","Open":80.020002,"High":82.689997,"Low":79.889999,"Close":82.449998,"Volume":172729200}, | |
| {"Date":"11/7/2006","Open":80.449999,"High":80.999998,"Low":80.129998,"Close":80.51,"Volume":131483100}, | |
| {"Date":"11/6/2006","Open":78.949998,"High":80.060003,"Low":78.429999,"Close":79.710002,"Volume":108644200}, | |
| {"Date":"11/3/2006","Open":79.360001,"High":79.529998,"Low":77.789998,"Close":78.290003,"Volume":107972200}, | |
| {"Date":"11/2/2006","Open":78.919997,"High":79.32,"Low":78.500001,"Close":78.979999,"Volume":116370800}, | |
| {"Date":"11/1/2006","Open":81.1,"High":81.38,"Low":78.359998,"Close":79.160003,"Volume":152798100}, | |
| {"Date":"10/31/2006","Open":81.450002,"High":81.68,"Low":80.23,"Close":81.08,"Volume":125368600}, | |
| {"Date":"10/30/2006","Open":79.990002,"High":80.900002,"Low":79.499997,"Close":80.419998,"Volume":124979400}, | |
| {"Date":"10/27/2006","Open":81.750002,"High":82.449998,"Low":80.010002,"Close":80.409998,"Volume":148741600}, | |
| {"Date":"10/26/2006","Open":81.899999,"High":82.600001,"Low":81.130001,"Close":82.189999,"Volume":108189200}, | |
| {"Date":"10/25/2006","Open":81.349999,"High":82.000001,"Low":81.009998,"Close":81.68,"Volume":121303700}, | |
| {"Date":"10/24/2006","Open":81.210003,"High":81.68,"Low":80.2,"Close":81.049999,"Volume":115803100}, | |
| {"Date":"10/23/2006","Open":79.990002,"High":81.899999,"Low":79.750003,"Close":81.460002,"Volume":208126800}, | |
| {"Date":"10/20/2006","Open":78.969998,"High":79.990002,"Low":78.669998,"Close":79.950001,"Volume":159853400}, | |
| {"Date":"10/19/2006","Open":79.259998,"High":79.950001,"Low":78.16,"Close":78.989999,"Volume":378244300}, | |
| {"Date":"10/18/2006","Open":74.750002,"High":75.370003,"Low":73.910003,"Close":74.529997,"Volume":283476900}, | |
| {"Date":"10/17/2006","Open":75.040002,"High":75.27,"Low":74.039999,"Close":74.289998,"Volume":120231300}, | |
| {"Date":"10/16/2006","Open":75.189999,"High":75.880001,"Low":74.790003,"Close":75.399997,"Volume":127173200}, | |
| {"Date":"10/13/2006","Open":75.630002,"High":76.879997,"Low":74.740002,"Close":75.020001,"Volume":171049200}, | |
| {"Date":"10/12/2006","Open":73.610003,"High":75.390003,"Low":73.600002,"Close":75.26,"Volume":148213800}, | |
| {"Date":"10/11/2006","Open":73.419998,"High":73.979998,"Low":72.599999,"Close":73.23,"Volume":142963800}, | |
| {"Date":"10/10/2006","Open":74.539997,"High":74.579998,"Low":73.079997,"Close":73.81,"Volume":132897100}, | |
| {"Date":"10/9/2006","Open":73.8,"High":75.080003,"Low":73.530001,"Close":74.629999,"Volume":109555600}, | |
| {"Date":"10/6/2006","Open":74.420001,"High":75.040002,"Low":73.81,"Close":74.220003,"Volume":116739700}, | |
| {"Date":"10/5/2006","Open":74.529997,"High":76.160001,"Low":74.130001,"Close":74.829997,"Volume":170970800}, | |
| {"Date":"10/4/2006","Open":74.1,"High":75.459998,"Low":73.159999,"Close":75.380003,"Volume":207270700}, | |
| {"Date":"10/3/2006","Open":74.450002,"High":74.95,"Low":73.19,"Close":74.08,"Volume":197677200}, | |
| {"Date":"10/2/2006","Open":75.100003,"High":75.870001,"Low":74.299998,"Close":74.859998,"Volume":178159800}, | |
| {"Date":"9/29/2006","Open":77.110003,"High":77.519999,"Low":76.679999,"Close":76.98,"Volume":101453100}, | |
| {"Date":"9/28/2006","Open":77.02,"High":77.479998,"Low":75.950003,"Close":77.01,"Volume":180902400}, | |
| {"Date":"9/27/2006","Open":77.169997,"High":77.469997,"Low":75.82,"Close":76.41,"Volume":202593300}, | |
| {"Date":"9/26/2006","Open":76.180001,"High":77.779998,"Low":76.099999,"Close":77.610001,"Volume":275737000}, | |
| {"Date":"9/25/2006","Open":73.81,"High":75.860001,"Low":73.719998,"Close":75.749998,"Volume":214748100}, | |
| {"Date":"9/22/2006","Open":74.299998,"High":74.339999,"Low":72.579999,"Close":73.000002,"Volume":166278000}, | |
| {"Date":"9/21/2006","Open":75.25,"High":76.059999,"Low":74.019999,"Close":74.65,"Volume":198531200}, | |
| {"Date":"9/20/2006","Open":74.38,"High":75.680003,"Low":74.220003,"Close":75.26,"Volume":205697800}, | |
| {"Date":"9/19/2006","Open":74.1,"High":74.36,"Low":72.799997,"Close":73.77,"Volume":177512300}, | |
| {"Date":"9/18/2006","Open":73.8,"High":74.859998,"Low":73.300002,"Close":73.890002,"Volume":176319500}, | |
| {"Date":"9/15/2006","Open":74.599998,"High":74.98,"Low":73.290002,"Close":74.1,"Volume":245463400}, | |
| {"Date":"9/14/2006","Open":73.719998,"High":74.67,"Low":73.459999,"Close":74.170002,"Volume":200432400}, | |
| {"Date":"9/13/2006","Open":72.849998,"High":74.319999,"Low":72.299999,"Close":74.200003,"Volume":286534500}, | |
| {"Date":"9/12/2006","Open":72.809998,"High":73.449999,"Low":71.45,"Close":72.63,"Volume":421171800}, | |
| {"Date":"9/11/2006","Open":72.430002,"High":73.729999,"Low":71.419999,"Close":72.499997,"Volume":237281100}, | |
| {"Date":"9/8/2006","Open":73.369997,"High":73.570002,"Low":71.909997,"Close":72.519998,"Volume":223980400}, | |
| {"Date":"9/7/2006","Open":70.6,"High":73.48,"Low":70.249999,"Close":72.799997,"Volume":316989400}, | |
| {"Date":"9/6/2006","Open":71.079998,"High":71.689999,"Low":69.7,"Close":70.030001,"Volume":243525800}, | |
| {"Date":"9/5/2006","Open":68.970003,"High":71.500001,"Low":68.55,"Close":71.48,"Volume":253114400}, | |
| {"Date":"9/1/2006","Open":68.479999,"High":68.650002,"Low":67.819997,"Close":68.380003,"Volume":102123700}, | |
| {"Date":"8/31/2006","Open":67.279998,"High":68.300001,"Low":66.659997,"Close":67.849998,"Volume":143674300}, | |
| {"Date":"8/30/2006","Open":67.339999,"High":67.819997,"Low":66.679997,"Close":66.959997,"Volume":170035600}, | |
| {"Date":"8/29/2006","Open":66.989998,"High":67.259997,"Low":65.120002,"Close":66.48,"Volume":236833100}, | |
| {"Date":"8/28/2006","Open":68.499999,"High":68.610002,"Low":66.679997,"Close":66.979998,"Volume":184540300}, | |
| {"Date":"8/25/2006","Open":67.339999,"High":69.049998,"Low":67.309999,"Close":68.749998,"Volume":135989700}, | |
| {"Date":"8/24/2006","Open":67.889998,"High":68.189999,"Low":66.270001,"Close":67.810003,"Volume":163797900}, | |
| {"Date":"8/23/2006","Open":68.000001,"High":68.650002,"Low":66.939997,"Close":67.309999,"Volume":134064700}, | |
| {"Date":"8/22/2006","Open":66.679997,"High":68.320002,"Low":66.5,"Close":67.619999,"Volume":144242000}, | |
| {"Date":"8/21/2006","Open":67.299998,"High":67.309999,"Low":66.149999,"Close":66.560001,"Volume":131556600}, | |
| {"Date":"8/18/2006","Open":67.710001,"High":68.399997,"Low":67.259997,"Close":67.909999,"Volume":134088500}, | |
| {"Date":"8/17/2006","Open":68.000001,"High":68.660003,"Low":67.180002,"Close":67.589998,"Volume":145287100}, | |
| {"Date":"8/16/2006","Open":67.1,"High":68.070003,"Low":66.330003,"Close":67.98,"Volume":195321000}, | |
| {"Date":"8/15/2006","Open":65.34,"High":66.5,"Low":64.800001,"Close":66.449999,"Volume":215338200}, | |
| {"Date":"8/14/2006","Open":64.049997,"High":65.219997,"Low":63.6,"Close":63.940001,"Volume":179405100}, | |
| {"Date":"8/11/2006","Open":63.229999,"High":64.129999,"Low":62.579997,"Close":63.650002,"Volume":194382300}, | |
| {"Date":"8/10/2006","Open":63.249999,"High":64.810001,"Low":62.7,"Close":64.069998,"Volume":174440000}, | |
| {"Date":"8/9/2006","Open":65.430002,"High":65.599999,"Low":63.400002,"Close":63.59,"Volume":238959700}, | |
| {"Date":"8/8/2006","Open":67.09,"High":67.110001,"Low":64.510001,"Close":64.780001,"Volume":249466000}, | |
| {"Date":"8/7/2006","Open":67.720001,"High":69.599998,"Low":66.310002,"Close":67.210003,"Volume":311378200}, | |
| {"Date":"8/4/2006","Open":67.049999,"High":68.610002,"Low":64.959998,"Close":68.300001,"Volume":463216600}, | |
| {"Date":"8/3/2006","Open":67.909999,"High":70,"Low":67.810003,"Close":69.589997,"Volume":210261100}, | |
| {"Date":"8/2/2006","Open":67.65,"High":68.680003,"Low":67.510003,"Close":68.159998,"Volume":137692100}, | |
| {"Date":"8/1/2006","Open":67.220003,"High":67.929999,"Low":65.940001,"Close":67.180002,"Volume":177941400}, | |
| {"Date":"7/31/2006","Open":66.830001,"High":68.630002,"Low":66.280002,"Close":67.96,"Volume":223210400}, | |
| {"Date":"7/28/2006","Open":63.940001,"High":65.680001,"Low":63.499998,"Close":65.589999,"Volume":172876900}, | |
| {"Date":"7/27/2006","Open":64.500001,"High":65.02,"Low":62.859997,"Close":63.400002,"Volume":183761200}, | |
| {"Date":"7/26/2006","Open":61.999997,"High":64.639997,"Low":61.680003,"Close":63.87,"Volume":224606900}, | |
| {"Date":"7/25/2006","Open":61.779999,"High":62.089999,"Low":60.780003,"Close":61.930002,"Volume":147267400}, | |
| {"Date":"7/24/2006","Open":61.26,"High":62.099999,"Low":60.430001,"Close":61.419997,"Volume":180714100}, | |
| {"Date":"7/21/2006","Open":59.820001,"High":61.149998,"Low":59.640003,"Close":60.720001,"Volume":222973100}, | |
| {"Date":"7/20/2006","Open":60.96,"High":61.590001,"Low":59.719998,"Close":60.500003,"Volume":493036600}, | |
| {"Date":"7/19/2006","Open":52.960001,"High":55.079999,"Low":52.36,"Close":54.1,"Volume":347685800}, | |
| {"Date":"7/18/2006","Open":53.159998,"High":53.850001,"Low":51.849998,"Close":52.899999,"Volume":250112100}, | |
| {"Date":"7/17/2006","Open":51.729999,"High":53.110001,"Low":51.650001,"Close":52.37,"Volume":256135600}, | |
| {"Date":"7/14/2006","Open":52.5,"High":52.889999,"Low":50.16,"Close":50.670002,"Volume":248259200}, | |
| {"Date":"7/13/2006","Open":52.029999,"High":54.12,"Low":51.409998,"Close":52.250001,"Volume":312476500}, | |
| {"Date":"7/12/2006","Open":55.170001,"High":55.239999,"Low":52.92,"Close":52.960001,"Volume":231832300}, | |
| {"Date":"7/11/2006","Open":55.11,"High":55.99,"Low":54.53,"Close":55.649999,"Volume":206255700}, | |
| {"Date":"7/10/2006","Open":55.7,"High":56.489998,"Low":54.499999,"Close":55,"Volume":132336400}, | |
| {"Date":"7/7/2006","Open":55.480001,"High":56.549999,"Low":54.67,"Close":55.4,"Volume":199840200}, | |
| {"Date":"7/6/2006","Open":57.089998,"High":57.399999,"Low":55.610001,"Close":55.770001,"Volume":158302200}, | |
| {"Date":"7/5/2006","Open":57.15,"High":57.600003,"Low":56.559999,"Close":57.000003,"Volume":129560200}, | |
| {"Date":"7/3/2006","Open":57.520001,"High":58.180003,"Low":57.339997,"Close":57.949998,"Volume":48692700}, | |
| {"Date":"6/30/2006","Open":57.590003,"High":57.75,"Low":56.499998,"Close":57.270002,"Volume":184923900}, | |
| {"Date":"6/29/2006","Open":56.759997,"High":59.089997,"Low":56.390002,"Close":58.970001,"Volume":218349600}, | |
| {"Date":"6/28/2006","Open":57.290003,"High":57.300003,"Low":55.41,"Close":56.02,"Volume":212676100}, | |
| {"Date":"6/27/2006","Open":59.089997,"High":59.22,"Low":57.399999,"Close":57.429999,"Volume":137652900}, | |
| {"Date":"6/26/2006","Open":59.169999,"High":59.2,"Low":58.370001,"Close":58.990002,"Volume":116634000}, | |
| {"Date":"6/23/2006","Open":59.719998,"High":60.170002,"Low":58.730002,"Close":58.829998,"Volume":165050900}, | |
| {"Date":"6/22/2006","Open":58.199997,"High":59.749999,"Low":58.070001,"Close":59.580002,"Volume":241408300}, | |
| {"Date":"6/21/2006","Open":57.74,"High":58.710002,"Low":57.300003,"Close":57.860003,"Volume":215824000}, | |
| {"Date":"6/20/2006","Open":57.609997,"High":58.35,"Low":57.290003,"Close":57.47,"Volume":168243600}, | |
| {"Date":"6/19/2006","Open":57.830002,"High":58.180003,"Low":57.000003,"Close":57.200001,"Volume":176143800}, | |
| {"Date":"6/16/2006","Open":58.960001,"High":59.19,"Low":57.520001,"Close":57.560002,"Volume":209525400}, | |
| {"Date":"6/15/2006","Open":57.300003,"High":59.739999,"Low":56.749997,"Close":59.379997,"Volume":297595900}, | |
| {"Date":"6/14/2006","Open":58.279999,"High":58.779997,"Low":56.690002,"Close":57.609997,"Volume":219534000}, | |
| {"Date":"6/13/2006","Open":57.609997,"High":59.099998,"Low":57.359998,"Close":58.33,"Volume":270160800}, | |
| {"Date":"6/12/2006","Open":59.399998,"High":59.729999,"Low":56.960002,"Close":57.000003,"Volume":179446400}, | |
| {"Date":"6/9/2006","Open":61.179998,"High":61.56,"Low":59.099998,"Close":59.240001,"Volume":193959500}, | |
| {"Date":"6/8/2006","Open":58.440002,"High":60.929999,"Low":57.15,"Close":60.760002,"Volume":349370700}, | |
| {"Date":"6/7/2006","Open":60.1,"High":60.400001,"Low":58.35,"Close":58.559999,"Volume":187626600}, | |
| {"Date":"6/6/2006","Open":60.220003,"High":60.629999,"Low":58.91,"Close":59.719998,"Volume":181509300}, | |
| {"Date":"6/5/2006","Open":61.149998,"High":61.149998,"Low":59.969997,"Close":59.999998,"Volume":151446400}, | |
| {"Date":"6/2/2006","Open":62.99,"High":63.100002,"Low":60.879998,"Close":61.660003,"Volume":171446800}, | |
| {"Date":"6/1/2006","Open":59.850001,"High":62.279997,"Low":59.52,"Close":62.170001,"Volume":235627000}, | |
| {"Date":"5/31/2006","Open":61.759998,"High":61.789999,"Low":58.690001,"Close":59.77,"Volume":320244400}, | |
| {"Date":"5/30/2006","Open":63.29,"High":63.3,"Low":61.219999,"Close":61.219999,"Volume":140850500}, | |
| {"Date":"5/26/2006","Open":64.310003,"High":64.560002,"Low":63.140003,"Close":63.549999,"Volume":108237500}, | |
| {"Date":"5/25/2006","Open":64.260002,"High":64.45,"Low":63.29,"Close":64.329997,"Volume":115843000}, | |
| {"Date":"5/24/2006","Open":62.99,"High":63.650002,"Low":61.56,"Close":63.340001,"Volume":229007800}, | |
| {"Date":"5/23/2006","Open":64.860003,"High":65.189997,"Low":63,"Close":63.149997,"Volume":173603500}, | |
| {"Date":"5/22/2006","Open":63.87,"High":63.990003,"Low":62.770001,"Close":63.380002,"Volume":179743900}, | |
| {"Date":"5/19/2006","Open":63.259999,"High":64.880003,"Low":62.820003,"Close":64.510001,"Volume":246466500}, | |
| {"Date":"5/18/2006","Open":65.680001,"High":66.260001,"Low":63.120003,"Close":63.179997,"Volume":164610600}, | |
| {"Date":"5/17/2006","Open":64.709999,"High":65.700002,"Low":64.069998,"Close":65.259998,"Volume":188548500}, | |
| {"Date":"5/16/2006","Open":68.100003,"High":68.25,"Low":64.75,"Close":64.979999,"Volume":234185000}, | |
| {"Date":"5/15/2006","Open":67.37,"High":68.380003,"Low":67.120001,"Close":67.790003,"Volume":132294400}, | |
| {"Date":"5/12/2006","Open":67.849998,"High":68.689997,"Low":66.860002,"Close":67.700001,"Volume":160443500}, | |
| {"Date":"5/11/2006","Open":70.789998,"High":70.839999,"Low":67.549997,"Close":68.149998,"Volume":203172200}, | |
| {"Date":"5/10/2006","Open":71.290003,"High":71.329997,"Low":69.609998,"Close":70.6,"Volume":114972200}, | |
| {"Date":"5/9/2006","Open":71.820002,"High":72.559999,"Low":70.620001,"Close":71.029997,"Volume":132916700}, | |
| {"Date":"5/8/2006","Open":72.990002,"High":73.8,"Low":71.719999,"Close":71.890003,"Volume":148712900}, | |
| {"Date":"5/5/2006","Open":71.860003,"High":72.249998,"Low":71.15,"Close":71.890003,"Volume":140977900}, | |
| {"Date":"5/4/2006","Open":71.220001,"High":72.889999,"Low":70.459997,"Close":71.129999,"Volume":215105100}, | |
| {"Date":"5/3/2006","Open":71.830002,"High":71.949998,"Low":70.179997,"Close":71.139999,"Volume":171747800}, | |
| {"Date":"5/2/2006","Open":70.149997,"High":71.979999,"Low":70.110003,"Close":71.619997,"Volume":192915800}, | |
| {"Date":"5/1/2006","Open":70.769998,"High":71.540002,"Low":69.160001,"Close":69.599998,"Volume":187595100}, | |
| {"Date":"4/28/2006","Open":69.379999,"High":71.300003,"Low":69.200002,"Close":70.390002,"Volume":190009400}, | |
| {"Date":"4/27/2006","Open":67.730001,"High":69.859997,"Low":67.349999,"Close":69.359999,"Volume":211486800}, | |
| {"Date":"4/26/2006","Open":66.649997,"High":68.280001,"Low":66.399998,"Close":68.149998,"Volume":177721600}, | |
| {"Date":"4/25/2006","Open":65.960001,"High":66.590002,"Low":65.559999,"Close":66.169999,"Volume":132265700}, | |
| {"Date":"4/24/2006","Open":66.850001,"High":66.920003,"Low":65.499997,"Close":65.750003,"Volume":176757000}, | |
| {"Date":"4/21/2006","Open":68.189999,"High":68.640002,"Low":66.469999,"Close":67.039999,"Volume":197246700}, | |
| {"Date":"4/20/2006","Open":69.510002,"High":70,"Low":66.2,"Close":67.629999,"Volume":416745700}, | |
| {"Date":"4/19/2006","Open":66.820001,"High":66.999998,"Low":65.470003,"Close":65.650001,"Volume":271508300}, | |
| {"Date":"4/18/2006","Open":65.04,"High":66.469999,"Low":64.790001,"Close":66.22,"Volume":198711100}, | |
| {"Date":"4/17/2006","Open":66.51,"High":66.840001,"Low":64.349998,"Close":64.810001,"Volume":180484500}, | |
| {"Date":"4/13/2006","Open":66.340003,"High":67.440001,"Low":65.809998,"Close":66.469999,"Volume":183669500}, | |
| {"Date":"4/12/2006","Open":68.010001,"High":68.169998,"Low":66.300002,"Close":66.709998,"Volume":184973600}, | |
| {"Date":"4/11/2006","Open":68.989997,"High":69.299997,"Low":67.07,"Close":67.990001,"Volume":234829000}, | |
| {"Date":"4/10/2006","Open":70.29,"High":70.930001,"Low":68.449998,"Close":68.670003,"Volume":225878800}, | |
| {"Date":"4/7/2006","Open":70.930001,"High":71.210001,"Low":68.469998,"Close":69.790002,"Volume":386309700}, | |
| {"Date":"4/6/2006","Open":68.300001,"High":72.05,"Low":68.199999,"Close":71.240002,"Volume":665942200}, | |
| {"Date":"4/5/2006","Open":64.709999,"High":67.210003,"Low":64.15,"Close":67.210003,"Volume":558352200}, | |
| {"Date":"4/4/2006","Open":62.099999,"High":62.220002,"Low":61.050002,"Close":61.169998,"Volume":232981000}, | |
| {"Date":"4/3/2006","Open":63.670002,"High":64.119999,"Low":62.609998,"Close":62.649999,"Volume":203947800}, | |
| {"Date":"3/31/2006","Open":63.249999,"High":63.610001,"Low":62.240003,"Close":62.72,"Volume":203839300}, | |
| {"Date":"3/30/2006","Open":62.820003,"High":63.3,"Low":61.53,"Close":62.750001,"Volume":347662700}, | |
| {"Date":"3/29/2006","Open":59.129998,"High":62.520002,"Low":57.669998,"Close":62.329998,"Volume":586708500}, | |
| {"Date":"3/28/2006","Open":59.630003,"High":60.140001,"Low":58.249998,"Close":58.710002,"Volume":342580700}, | |
| {"Date":"3/27/2006","Open":60.349999,"High":61.380003,"Low":59.399998,"Close":59.51,"Volume":277018000}, | |
| {"Date":"3/24/2006","Open":60.249997,"High":60.94,"Low":59.030003,"Close":59.959997,"Volume":267995000}, | |
| {"Date":"3/23/2006","Open":61.82,"High":61.900002,"Low":59.610003,"Close":60.160002,"Volume":356956600}, | |
| {"Date":"3/22/2006","Open":62.160001,"High":63.249999,"Low":61.27,"Close":61.670003,"Volume":336473900}, | |
| {"Date":"3/21/2006","Open":61.809999,"High":64.339997,"Low":61.390003,"Close":61.809999,"Volume":336341600}, | |
| {"Date":"3/20/2006","Open":65.219997,"High":65.460003,"Low":63.87,"Close":63.990003,"Volume":151360300}, | |
| {"Date":"3/17/2006","Open":64.75,"High":65.539998,"Low":64.109999,"Close":64.659998,"Volume":203010500}, | |
| {"Date":"3/16/2006","Open":66.850001,"High":66.900002,"Low":64.300003,"Close":64.310003,"Volume":187409600}, | |
| {"Date":"3/15/2006","Open":67.710001,"High":68.040002,"Low":65.519998,"Close":66.23,"Volume":222999000}, | |
| {"Date":"3/14/2006","Open":65.770003,"High":67.319999,"Low":65.499997,"Close":67.319999,"Volume":160505100}, | |
| {"Date":"3/13/2006","Open":65.05,"High":66.280002,"Low":64.790001,"Close":65.680001,"Volume":215296900}, | |
| {"Date":"3/10/2006","Open":64.049997,"High":64.490001,"Low":62.450001,"Close":63.189998,"Volume":260785700}, | |
| {"Date":"3/9/2006","Open":65.980001,"High":66.469999,"Low":63.809999,"Close":63.930001,"Volume":199826200}, | |
| {"Date":"3/8/2006","Open":66.290002,"High":67.200003,"Low":65.35,"Close":65.660001,"Volume":163312800}, | |
| {"Date":"3/7/2006","Open":65.760003,"High":66.900002,"Low":65.080001,"Close":66.310002,"Volume":218219400}, | |
| {"Date":"3/6/2006","Open":67.690001,"High":67.720001,"Low":64.939998,"Close":65.479997,"Volume":228166400}, | |
| {"Date":"3/3/2006","Open":69.4,"High":69.909998,"Low":67.529997,"Close":67.720001,"Volume":184417100}, | |
| {"Date":"3/2/2006","Open":68.989997,"High":69.99,"Low":68.670003,"Close":69.609998,"Volume":156318400}, | |
| {"Date":"3/1/2006","Open":68.84,"High":69.490002,"Low":68.020001,"Close":69.099999,"Volume":190954400}, | |
| {"Date":"2/28/2006","Open":71.580003,"High":72.400002,"Low":68.100003,"Close":68.489999,"Volume":316745100}, | |
| {"Date":"2/27/2006","Open":71.989999,"High":72.120002,"Low":70.650002,"Close":70.990003,"Volume":197810200}, | |
| {"Date":"2/24/2006","Open":72.140002,"High":72.889999,"Low":71.200001,"Close":71.46,"Volume":133686000}, | |
| {"Date":"2/23/2006","Open":71.790001,"High":73.000002,"Low":71.429999,"Close":71.75,"Volume":214229400}, | |
| {"Date":"2/22/2006","Open":68.999997,"High":71.669998,"Low":68.000001,"Close":71.319997,"Volume":244559700}, | |
| {"Date":"2/21/2006","Open":70.59,"High":70.799998,"Low":68.680003,"Close":69.079999,"Volume":194901700}, | |
| {"Date":"2/17/2006","Open":70.3,"High":70.89,"Low":69.609998,"Close":70.29,"Volume":143999800}, | |
| {"Date":"2/16/2006","Open":69.909998,"High":71.010003,"Low":69.480001,"Close":70.57,"Volume":237043800}, | |
| {"Date":"2/15/2006","Open":67.160002,"High":69.619998,"Low":66.749999,"Close":69.220002,"Volume":289942800}, | |
| {"Date":"2/14/2006","Open":65.100001,"High":68.100003,"Low":64.999999,"Close":67.639999,"Volume":290234700}, | |
| {"Date":"2/13/2006","Open":66.630003,"High":66.749999,"Low":64.639997,"Close":64.709999,"Volume":220874500}, | |
| {"Date":"2/10/2006","Open":65.180003,"High":67.67,"Low":62.899998,"Close":67.309999,"Volume":440119400}, | |
| {"Date":"2/9/2006","Open":69.099999,"High":69.230002,"Low":64.530002,"Close":64.949998,"Volume":287441000}, | |
| {"Date":"2/8/2006","Open":68.489999,"High":69.079999,"Low":66.000002,"Close":68.809999,"Volume":238278600}, | |
| {"Date":"2/7/2006","Open":68.27,"High":69.480001,"Low":66.679997,"Close":67.599998,"Volume":347207700}, | |
| {"Date":"2/6/2006","Open":72.02,"High":72.509997,"Low":66.739999,"Close":67.299998,"Volume":412941900}, | |
| {"Date":"2/3/2006","Open":72.239998,"High":72.789997,"Low":71.039997,"Close":71.850002,"Volume":173030900}, | |
| {"Date":"2/2/2006","Open":75.100003,"High":75.360003,"Low":72.05,"Close":72.100001,"Volume":176830500}, | |
| {"Date":"2/1/2006","Open":74.95,"High":76.460001,"Low":74.639999,"Close":75.419997,"Volume":130296600}, | |
| {"Date":"1/31/2006","Open":75.499999,"High":76.339998,"Low":73.749999,"Close":75.509999,"Volume":228385500}, | |
| {"Date":"1/30/2006","Open":71.17,"High":76.599998,"Low":70.87,"Close":75.000001,"Volume":349600300}, | |
| {"Date":"1/27/2006","Open":72.950001,"High":73.600002,"Low":71.099998,"Close":72.03,"Volume":238466200}, | |
| {"Date":"1/26/2006","Open":74.529997,"High":75.429997,"Low":71.929997,"Close":72.33,"Volume":295346800}, | |
| {"Date":"1/25/2006","Open":77.390002,"High":77.499998,"Low":73.250001,"Close":74.200003,"Volume":318946600}, | |
| {"Date":"1/24/2006","Open":78.76,"High":79.420002,"Low":75.769999,"Close":76.039998,"Volume":285563600}, | |
| {"Date":"1/23/2006","Open":76.099999,"High":79.559999,"Low":75.999997,"Close":77.670002,"Volume":264932500}, | |
| {"Date":"1/20/2006","Open":79.279999,"High":80.040003,"Low":75.83,"Close":76.089999,"Volume":283689700}, | |
| {"Date":"1/19/2006","Open":81.249997,"High":81.66,"Low":78.74,"Close":79.04,"Volume":423962000}, | |
| {"Date":"1/18/2006","Open":83.079999,"High":84.050001,"Low":81.849998,"Close":82.489999,"Volume":300159300}, | |
| {"Date":"1/17/2006","Open":85.699999,"High":86.380001,"Low":83.869997,"Close":84.710003,"Volume":208905900}, | |
| {"Date":"1/13/2006","Open":84.990003,"High":86.009999,"Low":84.6,"Close":85.590003,"Volume":194076400}, | |
| {"Date":"1/12/2006","Open":84.970002,"High":86.400002,"Low":83.619998,"Close":84.29,"Volume":320202400}, | |
| {"Date":"1/11/2006","Open":83.840003,"High":84.799998,"Low":82.590001,"Close":83.899998,"Volume":373448600}, | |
| {"Date":"1/10/2006","Open":76.250003,"High":81.889998,"Low":75.83,"Close":80.860002,"Volume":569967300}, | |
| {"Date":"1/9/2006","Open":76.73,"High":77.199998,"Low":75.739998,"Close":76.049998,"Volume":168760200}, | |
| {"Date":"1/6/2006","Open":75.25,"High":76.7,"Low":74.549997,"Close":76.299997,"Volume":176114400}, | |
| {"Date":"1/5/2006","Open":74.829997,"High":74.899999,"Low":73.749999,"Close":74.38,"Volume":112355600}, | |
| {"Date":"1/4/2006","Open":75.129997,"High":75.979997,"Low":74.500003,"Close":74.97,"Volume":154900900}, | |
| {"Date":"1/3/2006","Open":72.380001,"High":74.750002,"Low":72.249998,"Close":74.750002,"Volume":201808600}, | |
| {"Date":"12/30/2005","Open":70.910001,"High":72.430002,"Low":70.340001,"Close":71.890003,"Volume":156065700}, | |
| {"Date":"12/29/2005","Open":73.78,"High":73.820001,"Low":71.419999,"Close":71.45,"Volume":122506300}, | |
| {"Date":"12/28/2005","Open":74.470002,"High":74.760002,"Low":73.320003,"Close":73.570002,"Volume":99528800}, | |
| {"Date":"12/27/2005","Open":73.999998,"High":75.179998,"Low":73.949997,"Close":74.229997,"Volume":147647500}, | |
| {"Date":"12/23/2005","Open":74.170002,"High":74.259997,"Low":73.300002,"Close":73.350003,"Volume":57464400}, | |
| {"Date":"12/22/2005","Open":73.910003,"High":74.490003,"Low":73.600002,"Close":74.019999,"Volume":92652700}, | |
| {"Date":"12/21/2005","Open":72.599999,"High":73.610003,"Low":72.539998,"Close":73.5,"Volume":118934200}, | |
| {"Date":"12/20/2005","Open":71.629997,"High":72.380001,"Low":71.119999,"Close":72.110002,"Volume":119777000}, | |
| {"Date":"12/19/2005","Open":71.109999,"High":72.599999,"Low":71.039997,"Close":71.379998,"Volume":132323800}, | |
| {"Date":"12/16/2005","Open":72.140002,"High":72.299999,"Low":71.059998,"Close":71.109999,"Volume":167792800}, | |
| {"Date":"12/15/2005","Open":72.680001,"High":72.859999,"Low":71.349998,"Close":72.180003,"Volume":140290500}, | |
| {"Date":"12/14/2005","Open":72.529998,"High":73.300002,"Low":70.27,"Close":72.009999,"Volume":362679100}, | |
| {"Date":"12/13/2005","Open":74.849998,"High":75.459998,"Low":74.210003,"Close":74.98,"Volume":123454100}, | |
| {"Date":"12/12/2005","Open":74.869998,"High":75.350002,"Low":74.559998,"Close":74.909999,"Volume":131248600}, | |
| {"Date":"12/9/2005","Open":74.210003,"High":74.589998,"Low":73.350003,"Close":74.329999,"Volume":138850600}, | |
| {"Date":"12/8/2005","Open":73.2,"High":74.170002,"Low":72.599999,"Close":74.08,"Volume":197619800}, | |
| {"Date":"12/7/2005","Open":74.229997,"High":74.460002,"Low":73.119998,"Close":73.949997,"Volume":169866200}, | |
| {"Date":"12/6/2005","Open":73.930003,"High":74.829997,"Low":73.350003,"Close":74.049999,"Volume":214257400}, | |
| {"Date":"12/5/2005","Open":71.949998,"High":72.529998,"Low":71.490001,"Close":71.820002,"Volume":145917800}, | |
| {"Date":"12/2/2005","Open":72.269999,"High":72.740003,"Low":70.700003,"Close":72.63,"Volume":223940500}, | |
| {"Date":"12/1/2005","Open":68.950003,"High":71.73,"Low":68.809999,"Close":71.600003,"Volume":203223300}] |
| <!DOCTYPE html> | |
| <html lang="en"> | |
| <head> | |
| <meta charset="utf-8"> | |
| <link href='https://fonts.googleapis.com/css?family=Lato:300,900' rel='stylesheet' type='text/css'> | |
| <style> | |
| body{ | |
| background-color: whitesmoke; | |
| } | |
| :root { | |
| --line-chart-color: #607D8B; | |
| --annotation-context-color: #546E7A; | |
| --annotation-badge-color:white; | |
| --annotation-color: #E8336D; | |
| } | |
| svg { | |
| background-color: white; | |
| font-family: 'Lato'; | |
| } | |
| .axis, .axis text { | |
| fill: var(--line-chart-color); | |
| } | |
| .axis line, path { | |
| stroke: var(--line-chart-color); | |
| } | |
| path { | |
| fill: none; | |
| } | |
| .annotation path { | |
| stroke: var(--annotation-badge-color); | |
| } | |
| .annotation:not(.above):not(.anomaly) path { | |
| stroke-dasharray: 1,3; | |
| } | |
| .annotation text { | |
| fill: var(--annotation-badge-color); | |
| } | |
| .annotation-note-bg { | |
| fill: rgba(0, 0, 0, 0); | |
| } | |
| .annotation-note-title, text.title { | |
| font-weight: bold; | |
| } | |
| svg .annotation.rect text { | |
| fill: var(--annotation-context-color); | |
| font-size: .6em; | |
| text-transform: uppercase; | |
| } | |
| svg .annotation.callout.rect path.subject{ | |
| fill-opacity: .1; | |
| } | |
| svg .annotation.callout.rect path.subject { | |
| fill: var(--annotation-context-color); | |
| stroke: none; | |
| stroke-dasharray: 2, 8; | |
| } | |
| svg .annotation.badge .annotation-subject path{ | |
| fill: var(--annotation-color); | |
| stroke-width: 0px; | |
| stroke-dasharray: none; | |
| } | |
| svg .annotation.badge path.subject-pointer { | |
| stroke-width: 0px; | |
| } | |
| svg .annotation.badge text { | |
| font-size: .7em; | |
| } | |
| svg text.legend{ | |
| text-anchor: start; | |
| fill: var(--annotation-color) | |
| } | |
| text.title { | |
| font-size: 1.2em; | |
| } | |
| </style> | |
| </head> | |
| <body> | |
| <svg width=960 height=500> | |
| <text class="title" x=40 y=50>d3.annotation()</text> | |
| <text x=40 y=80>AAPL stock example</text> | |
| </svg> | |
| <script src="https://d3js.org/d3.v4.js"></script> | |
| <script src="https://cdnjs.cloudflare.com/ajax/libs/d3-annotation/1.12.1/d3-annotation.min.js"></script> | |
| <script> | |
| const width = 960 | |
| const height = 500 | |
| const margin = { top: 120, bottom: 160, left: 50, right: 50} | |
| const x = d3.scaleTime().range([margin.left, width - margin.right ]) | |
| .domain([new Date('12/1/2005'), new Date('1/1/2011') ]) | |
| const y = d3.scaleLinear().range([height - margin.bottom, margin.top ]) | |
| .domain([0, 330]) | |
| d3.json("apple.json", function(error, json) { | |
| if (error) throw error; | |
| var line = d3.line() | |
| .x(function (d) {return x(new Date (d.Date))}) | |
| .y(function (d) {return y(d.Close)}) | |
| const svg = d3.select("svg") | |
| svg.append('g') | |
| .attr('class', 'lineChart') | |
| svg.select("g.lineChart") | |
| .datum(json) | |
| .append("path") | |
| .attr("d", line) | |
| const yAxis = d3.axisLeft(y).ticks(3).tickFormat(function(d){ return "$" + d}) | |
| const xAxis = d3.axisBottom(x) | |
| svg.append("g") | |
| .attr("class", "axis y") | |
| .attr("transform", "translate(" + margin.left + ", 0)") | |
| .call(yAxis); | |
| svg.append("g") | |
| .attr("class", "axis x") | |
| .attr("transform", "translate(0,"+ (height - margin.bottom) +")") | |
| .call(xAxis); | |
| const annotations = [ | |
| //moved recession annotation to front of array so it's behind | |
| //the Macbook Air annotation | |
| { | |
| note: { | |
| title: "Recession GDP -5.1%", | |
| lineType: "none", | |
| align: "middle", | |
| wrap: 150 //custom text wrapping | |
| }, | |
| subject: { | |
| height: height - margin.top - margin.bottom, | |
| width: x(new Date("6/1/2009")) - x(new Date("12/1/2007")) | |
| }, | |
| type: d3.annotationCalloutRect, | |
| y: margin.top, | |
| disable: ["connector"], // doesn't draw the connector | |
| //can pass "subject" "note" and "connector" as valid options | |
| dx: (x(new Date("6/1/2009")) - x(new Date("12/1/2007")))/2, | |
| data: { x: "12/1/2007"} | |
| }, | |
| { | |
| subject: { | |
| text: "A", | |
| x: "right" //badges have an x of "left" or "right" | |
| }, | |
| data: { x: "1/10/2006", y: 80.9} | |
| }, | |
| { | |
| subject: { text: "B" }, | |
| data: { x: "6/29/2007", y: 122} | |
| }, | |
| { | |
| subject: { | |
| text: "C", | |
| y: "bottom" //badges have a y of "top" or "bottom" | |
| }, | |
| data: { x: "1/29/2008", y: 131.5} | |
| }, | |
| { | |
| subject: { | |
| text: "D", | |
| y: "bottom", | |
| x: "right" | |
| }, | |
| data: { x: "4/3/2010", y: 238} | |
| }] | |
| const type = d3.annotationCustomType( | |
| d3.annotationBadge, | |
| {"subject":{"radius": 10 }} | |
| ) | |
| const makeAnnotations = d3.annotation() | |
| .type(type) | |
| .accessors({ | |
| x: function(d){ return x(new Date(d.x))}, | |
| y: function(d){ return y(d.y) } | |
| }) | |
| .annotations(annotations) | |
| d3.select("svg") | |
| .append("g") | |
| .attr("class", "annotation-group") | |
| .call(makeAnnotations) | |
| //annotations for legend | |
| const annotationsLegend = [{ | |
| note: { label: "MacBook Pro Release" }, | |
| subject: { text: "A" } | |
| }, | |
| { | |
| note: { label: "iPhone Release" }, | |
| subject: { text: "B" } | |
| }, | |
| { | |
| note: { label: "Macbook Air" }, | |
| subject: { text: "C" } | |
| }, | |
| { | |
| note: { label: "iPad Release" }, | |
| subject: { text: "D" } | |
| } | |
| ].map(function(d, i){ | |
| d.x = margin.left + i*200 | |
| d.y = 415 | |
| d.subject.x = "right" | |
| d.subject.y = "bottom" | |
| d.subject.radius = 10 | |
| return d | |
| }) | |
| const makeLegendAnnotations = d3.annotation() | |
| .type(d3.annotationBadge) | |
| .annotations(annotationsLegend) | |
| d3.select("svg") | |
| .append("g") | |
| .attr("class", "annotation-legend") | |
| .call(makeLegendAnnotations) | |
| d3.select("svg g.annotation-legend") | |
| .selectAll('text.legend') | |
| .data(annotationsLegend) | |
| .enter() | |
| .append('text') | |
| .attr('class', 'legend') | |
| .text(function(d){ return d.note.label }) | |
| .attr('x', function(d, i){ return margin.left + 30 + i*200 }) | |
| .attr('y', 430) | |
| }); | |
| </script> | |
| </body> | |
| </html> |
