Last active
January 17, 2018 16:14
-
-
Save timucingelici/85f8918e7a01751eee6a99b9b66b9338 to your computer and use it in GitHub Desktop.
This file contains hidden or bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| [ | |
| { | |
| "Date":"Jan 16, 2018", | |
| "Open":"13836.10", | |
| "High":"13843.10", | |
| "Low":"10194.90", | |
| "Close":"11490.50", | |
| "Volume":"18,853,800,000", | |
| "Market Cap":"232,517,000,000" | |
| }, | |
| { | |
| "Date":"Jan 15, 2018", | |
| "Open":"13767.30", | |
| "High":"14445.50", | |
| "Low":"13641.70", | |
| "Close":"13819.80", | |
| "Volume":"12,750,800,000", | |
| "Market Cap":"231,334,000,000" | |
| }, | |
| { | |
| "Date":"Jan 14, 2018", | |
| "Open":"14370.80", | |
| "High":"14511.80", | |
| "Low":"13268.00", | |
| "Close":"13772.00", | |
| "Volume":"11,084,100,000", | |
| "Market Cap":"241,447,000,000" | |
| }, | |
| { | |
| "Date":"Jan 13, 2018", | |
| "Open":"13952.40", | |
| "High":"14659.50", | |
| "Low":"13952.40", | |
| "Close":"14360.20", | |
| "Volume":"12,763,600,000", | |
| "Market Cap":"234,391,000,000" | |
| }, | |
| { | |
| "Date":"Jan 12, 2018", | |
| "Open":"13453.90", | |
| "High":"14229.90", | |
| "Low":"13158.10", | |
| "Close":"13980.60", | |
| "Volume":"12,065,700,000", | |
| "Market Cap":"225,986,000,000" | |
| }, | |
| { | |
| "Date":"Jan 11, 2018", | |
| "Open":"14968.20", | |
| "High":"15018.80", | |
| "Low":"13105.90", | |
| "Close":"13405.80", | |
| "Volume":"16,534,100,000", | |
| "Market Cap":"251,387,000,000" | |
| }, | |
| { | |
| "Date":"Jan 10, 2018", | |
| "Open":"14588.50", | |
| "High":"14973.30", | |
| "Low":"13691.20", | |
| "Close":"14973.30", | |
| "Volume":"18,500,800,000", | |
| "Market Cap":"244,981,000,000" | |
| }, | |
| { | |
| "Date":"Jan 09, 2018", | |
| "Open":"15123.70", | |
| "High":"15497.50", | |
| "Low":"14424.00", | |
| "Close":"14595.40", | |
| "Volume":"16,660,000,000", | |
| "Market Cap":"253,935,000,000" | |
| }, | |
| { | |
| "Date":"Jan 08, 2018", | |
| "Open":"16476.20", | |
| "High":"16537.90", | |
| "Low":"14208.20", | |
| "Close":"15170.10", | |
| "Volume":"18,413,900,000", | |
| "Market Cap":"276,612,000,000" | |
| }, | |
| { | |
| "Date":"Jan 07, 2018", | |
| "Open":"17527.30", | |
| "High":"17579.60", | |
| "Low":"16087.70", | |
| "Close":"16477.60", | |
| "Volume":"15,866,000,000", | |
| "Market Cap":"294,222,000,000" | |
| }, | |
| { | |
| "Date":"Jan 06, 2018", | |
| "Open":"17462.10", | |
| "High":"17712.40", | |
| "Low":"16764.60", | |
| "Close":"17527.00", | |
| "Volume":"18,314,600,000", | |
| "Market Cap":"293,091,000,000" | |
| }, | |
| { | |
| "Date":"Jan 05, 2018", | |
| "Open":"15477.20", | |
| "High":"17705.20", | |
| "Low":"15202.80", | |
| "Close":"17429.50", | |
| "Volume":"23,840,900,000", | |
| "Market Cap":"259,748,000,000" | |
| }, | |
| { | |
| "Date":"Jan 04, 2018", | |
| "Open":"15270.70", | |
| "High":"15739.70", | |
| "Low":"14522.20", | |
| "Close":"15599.20", | |
| "Volume":"21,783,200,000", | |
| "Market Cap":"256,250,000,000" | |
| }, | |
| { | |
| "Date":"Jan 03, 2018", | |
| "Open":"14978.20", | |
| "High":"15572.80", | |
| "Low":"14844.50", | |
| "Close":"15201.00", | |
| "Volume":"16,871,900,000", | |
| "Market Cap":"251,312,000,000" | |
| }, | |
| { | |
| "Date":"Jan 02, 2018", | |
| "Open":"13625.00", | |
| "High":"15444.60", | |
| "Low":"13163.60", | |
| "Close":"14982.10", | |
| "Volume":"16,846,600,000", | |
| "Market Cap":"228,579,000,000" | |
| }, | |
| { | |
| "Date":"Jan 01, 2018", | |
| "Open":"14112.20", | |
| "High":"14112.20", | |
| "Low":"13154.70", | |
| "Close":"13657.20", | |
| "Volume":"10,291,200,000", | |
| "Market Cap":"236,725,000,000" | |
| }, | |
| { | |
| "Date":"Dec 31, 2017", | |
| "Open":"12897.70", | |
| "High":"14377.40", | |
| "Low":"12755.60", | |
| "Close":"14156.40", | |
| "Volume":"12,136,300,000", | |
| "Market Cap":"216,326,000,000" | |
| }, | |
| { | |
| "Date":"Dec 30, 2017", | |
| "Open":"14681.90", | |
| "High":"14681.90", | |
| "Low":"12350.10", | |
| "Close":"12952.20", | |
| "Volume":"14,452,600,000", | |
| "Market Cap":"246,224,000,000" | |
| }, | |
| { | |
| "Date":"Dec 29, 2017", | |
| "Open":"14695.80", | |
| "High":"15279.00", | |
| "Low":"14307.00", | |
| "Close":"14656.20", | |
| "Volume":"13,025,500,000", | |
| "Market Cap":"246,428,000,000" | |
| }, | |
| { | |
| "Date":"Dec 28, 2017", | |
| "Open":"15864.10", | |
| "High":"15888.40", | |
| "Low":"13937.30", | |
| "Close":"14606.50", | |
| "Volume":"12,336,500,000", | |
| "Market Cap":"265,988,000,000" | |
| }, | |
| { | |
| "Date":"Dec 27, 2017", | |
| "Open":"16163.50", | |
| "High":"16930.90", | |
| "Low":"15114.30", | |
| "Close":"15838.50", | |
| "Volume":"12,487,600,000", | |
| "Market Cap":"270,976,000,000" | |
| }, | |
| { | |
| "Date":"Dec 26, 2017", | |
| "Open":"14036.60", | |
| "High":"16461.20", | |
| "Low":"14028.90", | |
| "Close":"16099.80", | |
| "Volume":"13,454,300,000", | |
| "Market Cap":"235,294,000,000" | |
| }, | |
| { | |
| "Date":"Dec 25, 2017", | |
| "Open":"13995.90", | |
| "High":"14593.00", | |
| "Low":"13448.90", | |
| "Close":"14026.60", | |
| "Volume":"10,664,700,000", | |
| "Market Cap":"234,590,000,000" | |
| }, | |
| { | |
| "Date":"Dec 24, 2017", | |
| "Open":"14608.20", | |
| "High":"14626.00", | |
| "Low":"12747.70", | |
| "Close":"13925.80", | |
| "Volume":"11,572,300,000", | |
| "Market Cap":"244,824,000,000" | |
| }, | |
| { | |
| "Date":"Dec 23, 2017", | |
| "Open":"13948.70", | |
| "High":"15603.20", | |
| "Low":"13828.80", | |
| "Close":"14699.20", | |
| "Volume":"13,086,000,000", | |
| "Market Cap":"233,748,000,000" | |
| }, | |
| { | |
| "Date":"Dec 22, 2017", | |
| "Open":"15898.00", | |
| "High":"15943.40", | |
| "Low":"11833.00", | |
| "Close":"13831.80", | |
| "Volume":"22,198,000,000", | |
| "Market Cap":"266,381,000,000" | |
| }, | |
| { | |
| "Date":"Dec 21, 2017", | |
| "Open":"16642.40", | |
| "High":"17567.70", | |
| "Low":"15342.70", | |
| "Close":"15802.90", | |
| "Volume":"16,516,600,000", | |
| "Market Cap":"278,827,000,000" | |
| }, | |
| { | |
| "Date":"Dec 20, 2017", | |
| "Open":"17760.30", | |
| "High":"17934.70", | |
| "Low":"16077.70", | |
| "Close":"16624.60", | |
| "Volume":"22,149,700,000", | |
| "Market Cap":"297,526,000,000" | |
| }, | |
| { | |
| "Date":"Dec 19, 2017", | |
| "Open":"19118.30", | |
| "High":"19177.80", | |
| "Low":"17275.40", | |
| "Close":"17776.70", | |
| "Volume":"16,894,500,000", | |
| "Market Cap":"320,242,000,000" | |
| }, | |
| { | |
| "Date":"Dec 18, 2017", | |
| "Open":"19106.40", | |
| "High":"19371.00", | |
| "Low":"18355.90", | |
| "Close":"19114.20", | |
| "Volume":"14,839,500,000", | |
| "Market Cap":"320,000,000,000" | |
| }, | |
| { | |
| "Date":"Dec 17, 2017", | |
| "Open":"19475.80", | |
| "High":"20089.00", | |
| "Low":"18974.10", | |
| "Close":"19140.80", | |
| "Volume":"13,314,600,000", | |
| "Market Cap":"326,141,000,000" | |
| }, | |
| { | |
| "Date":"Dec 16, 2017", | |
| "Open":"17760.30", | |
| "High":"19716.70", | |
| "Low":"17515.30", | |
| "Close":"19497.40", | |
| "Volume":"12,740,600,000", | |
| "Market Cap":"297,376,000,000" | |
| }, | |
| { | |
| "Date":"Dec 15, 2017", | |
| "Open":"16601.30", | |
| "High":"18154.10", | |
| "Low":"16601.30", | |
| "Close":"17706.90", | |
| "Volume":"14,310,000,000", | |
| "Market Cap":"277,936,000,000" | |
| }, | |
| { | |
| "Date":"Dec 14, 2017", | |
| "Open":"16384.60", | |
| "High":"17085.80", | |
| "Low":"16185.90", | |
| "Close":"16564.00", | |
| "Volume":"13,777,400,000", | |
| "Market Cap":"274,269,000,000" | |
| }, | |
| { | |
| "Date":"Dec 13, 2017", | |
| "Open":"17500.00", | |
| "High":"17653.10", | |
| "Low":"16039.70", | |
| "Close":"16408.20", | |
| "Volume":"12,976,900,000", | |
| "Market Cap":"292,900,000,000" | |
| }, | |
| { | |
| "Date":"Dec 12, 2017", | |
| "Open":"16919.80", | |
| "High":"17781.80", | |
| "Low":"16571.60", | |
| "Close":"17415.40", | |
| "Volume":"14,603,800,000", | |
| "Market Cap":"283,155,000,000" | |
| }, | |
| { | |
| "Date":"Dec 11, 2017", | |
| "Open":"15427.40", | |
| "High":"17513.90", | |
| "Low":"15404.80", | |
| "Close":"16936.80", | |
| "Volume":"12,153,900,000", | |
| "Market Cap":"258,147,000,000" | |
| }, | |
| { | |
| "Date":"Dec 10, 2017", | |
| "Open":"15168.40", | |
| "High":"15850.60", | |
| "Low":"13226.60", | |
| "Close":"15455.40", | |
| "Volume":"13,433,300,000", | |
| "Market Cap":"253,782,000,000" | |
| }, | |
| { | |
| "Date":"Dec 09, 2017", | |
| "Open":"16523.30", | |
| "High":"16783.00", | |
| "Low":"13674.90", | |
| "Close":"15178.20", | |
| "Volume":"13,911,300,000", | |
| "Market Cap":"276,415,000,000" | |
| }, | |
| { | |
| "Date":"Dec 08, 2017", | |
| "Open":"17802.90", | |
| "High":"18353.40", | |
| "Low":"14336.90", | |
| "Close":"16569.40", | |
| "Volume":"21,136,000,000", | |
| "Market Cap":"297,787,000,000" | |
| }, | |
| { | |
| "Date":"Dec 07, 2017", | |
| "Open":"14266.10", | |
| "High":"17899.70", | |
| "Low":"14057.30", | |
| "Close":"17899.70", | |
| "Volume":"17,950,700,000", | |
| "Market Cap":"238,600,000,000" | |
| }, | |
| { | |
| "Date":"Dec 06, 2017", | |
| "Open":"11923.40", | |
| "High":"14369.10", | |
| "Low":"11923.40", | |
| "Close":"14291.50", | |
| "Volume":"12,656,300,000", | |
| "Market Cap":"199,390,000,000" | |
| }, | |
| { | |
| "Date":"Dec 05, 2017", | |
| "Open":"11685.70", | |
| "High":"12032.00", | |
| "Low":"11604.60", | |
| "Close":"11916.70", | |
| "Volume":"6,895,260,000", | |
| "Market Cap":"195,389,000,000" | |
| }, | |
| { | |
| "Date":"Dec 04, 2017", | |
| "Open":"11315.40", | |
| "High":"11657.20", | |
| "Low":"11081.80", | |
| "Close":"11657.20", | |
| "Volume":"6,132,410,000", | |
| "Market Cap":"189,172,000,000" | |
| }, | |
| { | |
| "Date":"Dec 03, 2017", | |
| "Open":"11082.70", | |
| "High":"11858.70", | |
| "Low":"10862.00", | |
| "Close":"11323.20", | |
| "Volume":"6,608,310,000", | |
| "Market Cap":"185,258,000,000" | |
| }, | |
| { | |
| "Date":"Dec 02, 2017", | |
| "Open":"10978.30", | |
| "High":"11320.20", | |
| "Low":"10905.10", | |
| "Close":"11074.60", | |
| "Volume":"5,138,500,000", | |
| "Market Cap":"183,490,000,000" | |
| }, | |
| { | |
| "Date":"Dec 01, 2017", | |
| "Open":"10198.60", | |
| "High":"11046.70", | |
| "Low":"9694.65", | |
| "Close":"10975.60", | |
| "Volume":"6,783,120,000", | |
| "Market Cap":"170,436,000,000" | |
| }, | |
| { | |
| "Date":"Nov 30, 2017", | |
| "Open":"9906.79", | |
| "High":"10801.00", | |
| "Low":"9202.05", | |
| "Close":"10233.60", | |
| "Volume":"8,310,690,000", | |
| "Market Cap":"165,537,000,000" | |
| }, | |
| { | |
| "Date":"Nov 29, 2017", | |
| "Open":"10077.40", | |
| "High":"11517.40", | |
| "Low":"9601.03", | |
| "Close":"9888.61", | |
| "Volume":"11,568,800,000", | |
| "Market Cap":"168,367,000,000" | |
| }, | |
| { | |
| "Date":"Nov 28, 2017", | |
| "Open":"9823.43", | |
| "High":"10125.70", | |
| "Low":"9736.30", | |
| "Close":"10058.80", | |
| "Volume":"6,348,820,000", | |
| "Market Cap":"164,104,000,000" | |
| }, | |
| { | |
| "Date":"Nov 27, 2017", | |
| "Open":"9352.72", | |
| "High":"9818.35", | |
| "Low":"9352.72", | |
| "Close":"9818.35", | |
| "Volume":"5,653,320,000", | |
| "Market Cap":"156,221,000,000" | |
| }, | |
| { | |
| "Date":"Nov 26, 2017", | |
| "Open":"8789.04", | |
| "High":"9522.93", | |
| "Low":"8775.59", | |
| "Close":"9330.55", | |
| "Volume":"5,475,580,000", | |
| "Market Cap":"146,789,000,000" | |
| }, | |
| { | |
| "Date":"Nov 25, 2017", | |
| "Open":"8241.71", | |
| "High":"8790.92", | |
| "Low":"8191.15", | |
| "Close":"8790.92", | |
| "Volume":"4,342,060,000", | |
| "Market Cap":"137,632,000,000" | |
| }, | |
| { | |
| "Date":"Nov 24, 2017", | |
| "Open":"8074.02", | |
| "High":"8374.16", | |
| "Low":"7940.93", | |
| "Close":"8253.69", | |
| "Volume":"5,058,610,000", | |
| "Market Cap":"134,816,000,000" | |
| }, | |
| { | |
| "Date":"Nov 23, 2017", | |
| "Open":"8232.38", | |
| "High":"8267.40", | |
| "Low":"8038.77", | |
| "Close":"8038.77", | |
| "Volume":"4,225,180,000", | |
| "Market Cap":"137,444,000,000" | |
| }, | |
| { | |
| "Date":"Nov 22, 2017", | |
| "Open":"8077.95", | |
| "High":"8302.26", | |
| "Low":"8075.47", | |
| "Close":"8253.55", | |
| "Volume":"3,633,530,000", | |
| "Market Cap":"134,851,000,000" | |
| }, | |
| { | |
| "Date":"Nov 21, 2017", | |
| "Open":"8205.74", | |
| "High":"8348.66", | |
| "Low":"7762.71", | |
| "Close":"8071.26", | |
| "Volume":"4,277,610,000", | |
| "Market Cap":"136,967,000,000" | |
| }, | |
| { | |
| "Date":"Nov 20, 2017", | |
| "Open":"8039.07", | |
| "High":"8336.86", | |
| "Low":"7949.36", | |
| "Close":"8200.64", | |
| "Volume":"3,488,450,000", | |
| "Market Cap":"134,167,000,000" | |
| }, | |
| { | |
| "Date":"Nov 19, 2017", | |
| "Open":"7766.03", | |
| "High":"8101.91", | |
| "Low":"7694.10", | |
| "Close":"8036.49", | |
| "Volume":"3,149,320,000", | |
| "Market Cap":"129,595,000,000" | |
| }, | |
| { | |
| "Date":"Nov 18, 2017", | |
| "Open":"7697.21", | |
| "High":"7884.99", | |
| "Low":"7463.44", | |
| "Close":"7790.15", | |
| "Volume":"3,667,190,000", | |
| "Market Cap":"128,425,000,000" | |
| }, | |
| { | |
| "Date":"Nov 17, 2017", | |
| "Open":"7853.57", | |
| "High":"8004.59", | |
| "Low":"7561.09", | |
| "Close":"7708.99", | |
| "Volume":"4,651,670,000", | |
| "Market Cap":"131,026,000,000" | |
| }, | |
| { | |
| "Date":"Nov 16, 2017", | |
| "Open":"7323.24", | |
| "High":"7967.38", | |
| "Low":"7176.58", | |
| "Close":"7871.69", | |
| "Volume":"5,123,810,000", | |
| "Market Cap":"122,164,000,000" | |
| }, | |
| { | |
| "Date":"Nov 15, 2017", | |
| "Open":"6634.76", | |
| "High":"7342.25", | |
| "Low":"6634.76", | |
| "Close":"7315.54", | |
| "Volume":"4,200,880,000", | |
| "Market Cap":"110,667,000,000" | |
| }, | |
| { | |
| "Date":"Nov 14, 2017", | |
| "Open":"6561.48", | |
| "High":"6764.98", | |
| "Low":"6461.75", | |
| "Close":"6635.75", | |
| "Volume":"3,197,110,000", | |
| "Market Cap":"109,434,000,000" | |
| }, | |
| { | |
| "Date":"Nov 13, 2017", | |
| "Open":"5938.25", | |
| "High":"6811.19", | |
| "Low":"5844.29", | |
| "Close":"6559.49", | |
| "Volume":"6,263,250,000", | |
| "Market Cap":"99,029,000,000" | |
| }, | |
| { | |
| "Date":"Nov 12, 2017", | |
| "Open":"6295.45", | |
| "High":"6625.05", | |
| "Low":"5519.01", | |
| "Close":"5950.07", | |
| "Volume":"8,957,350,000", | |
| "Market Cap":"104,980,000,000" | |
| }, | |
| { | |
| "Date":"Nov 11, 2017", | |
| "Open":"6618.61", | |
| "High":"6873.15", | |
| "Low":"6204.22", | |
| "Close":"6357.60", | |
| "Volume":"4,908,680,000", | |
| "Market Cap":"110,362,000,000" | |
| }, | |
| { | |
| "Date":"Nov 10, 2017", | |
| "Open":"7173.73", | |
| "High":"7312.00", | |
| "Low":"6436.87", | |
| "Close":"6618.14", | |
| "Volume":"5,208,250,000", | |
| "Market Cap":"119,607,000,000" | |
| }, | |
| { | |
| "Date":"Nov 09, 2017", | |
| "Open":"7446.83", | |
| "High":"7446.83", | |
| "Low":"7101.52", | |
| "Close":"7143.58", | |
| "Volume":"3,226,250,000", | |
| "Market Cap":"124,146,000,000" | |
| }, | |
| { | |
| "Date":"Nov 08, 2017", | |
| "Open":"7141.38", | |
| "High":"7776.42", | |
| "Low":"7114.02", | |
| "Close":"7459.69", | |
| "Volume":"4,602,200,000", | |
| "Market Cap":"119,041,000,000" | |
| }, | |
| { | |
| "Date":"Nov 07, 2017", | |
| "Open":"7023.10", | |
| "High":"7253.32", | |
| "Low":"7023.10", | |
| "Close":"7144.38", | |
| "Volume":"2,326,340,000", | |
| "Market Cap":"117,056,000,000" | |
| }, | |
| { | |
| "Date":"Nov 06, 2017", | |
| "Open":"7403.22", | |
| "High":"7445.77", | |
| "Low":"7007.31", | |
| "Close":"7022.76", | |
| "Volume":"3,111,900,000", | |
| "Market Cap":"123,379,000,000" | |
| }, | |
| { | |
| "Date":"Nov 05, 2017", | |
| "Open":"7404.52", | |
| "High":"7617.48", | |
| "Low":"7333.19", | |
| "Close":"7407.41", | |
| "Volume":"2,380,410,000", | |
| "Market Cap":"123,388,000,000" | |
| }, | |
| { | |
| "Date":"Nov 04, 2017", | |
| "Open":"7164.48", | |
| "High":"7492.86", | |
| "Low":"7031.28", | |
| "Close":"7379.95", | |
| "Volume":"2,483,800,000", | |
| "Market Cap":"119,376,000,000" | |
| }, | |
| { | |
| "Date":"Nov 03, 2017", | |
| "Open":"7087.53", | |
| "High":"7461.29", | |
| "Low":"7002.94", | |
| "Close":"7207.76", | |
| "Volume":"3,369,860,000", | |
| "Market Cap":"118,084,000,000" | |
| }, | |
| { | |
| "Date":"Nov 02, 2017", | |
| "Open":"6777.77", | |
| "High":"7367.33", | |
| "Low":"6758.72", | |
| "Close":"7078.50", | |
| "Volume":"4,653,770,000", | |
| "Market Cap":"112,910,000,000" | |
| }, | |
| { | |
| "Date":"Nov 01, 2017", | |
| "Open":"6440.97", | |
| "High":"6767.31", | |
| "Low":"6377.88", | |
| "Close":"6767.31", | |
| "Volume":"2,870,320,000", | |
| "Market Cap":"107,287,000,000" | |
| }, | |
| { | |
| "Date":"Oct 31, 2017", | |
| "Open":"6132.02", | |
| "High":"6470.43", | |
| "Low":"6103.33", | |
| "Close":"6468.40", | |
| "Volume":"2,311,380,000", | |
| "Market Cap":"102,130,000,000" | |
| }, | |
| { | |
| "Date":"Oct 30, 2017", | |
| "Open":"6114.85", | |
| "High":"6214.99", | |
| "Low":"6040.85", | |
| "Close":"6130.53", | |
| "Volume":"1,772,150,000", | |
| "Market Cap":"101,833,000,000" | |
| }, | |
| { | |
| "Date":"Oct 29, 2017", | |
| "Open":"5754.44", | |
| "High":"6255.71", | |
| "Low":"5724.58", | |
| "Close":"6153.85", | |
| "Volume":"2,859,040,000", | |
| "Market Cap":"95,819,800,000" | |
| }, | |
| { | |
| "Date":"Oct 28, 2017", | |
| "Open":"5787.82", | |
| "High":"5876.72", | |
| "Low":"5689.19", | |
| "Close":"5753.09", | |
| "Volume":"1,403,920,000", | |
| "Market Cap":"96,369,600,000" | |
| }, | |
| { | |
| "Date":"Oct 27, 2017", | |
| "Open":"5899.74", | |
| "High":"5988.39", | |
| "Low":"5728.82", | |
| "Close":"5780.90", | |
| "Volume":"1,710,130,000", | |
| "Market Cap":"98,225,400,000" | |
| }, | |
| { | |
| "Date":"Oct 26, 2017", | |
| "Open":"5747.95", | |
| "High":"5976.80", | |
| "Low":"5721.22", | |
| "Close":"5904.83", | |
| "Volume":"1,905,040,000", | |
| "Market Cap":"95,685,100,000" | |
| }, | |
| { | |
| "Date":"Oct 25, 2017", | |
| "Open":"5524.60", | |
| "High":"5754.33", | |
| "Low":"5397.88", | |
| "Close":"5750.80", | |
| "Volume":"1,966,990,000", | |
| "Market Cap":"91,954,200,000" | |
| }, | |
| { | |
| "Date":"Oct 24, 2017", | |
| "Open":"5935.52", | |
| "High":"5935.52", | |
| "Low":"5504.18", | |
| "Close":"5526.64", | |
| "Volume":"2,735,700,000", | |
| "Market Cap":"98,781,600,000" | |
| }, | |
| { | |
| "Date":"Oct 23, 2017", | |
| "Open":"6006.00", | |
| "High":"6075.59", | |
| "Low":"5732.47", | |
| "Close":"5930.32", | |
| "Volume":"2,401,840,000", | |
| "Market Cap":"99,941,600,000" | |
| }, | |
| { | |
| "Date":"Oct 22, 2017", | |
| "Open":"6036.66", | |
| "High":"6076.26", | |
| "Low":"5792.34", | |
| "Close":"6008.42", | |
| "Volume":"2,034,630,000", | |
| "Market Cap":"100,438,000,000" | |
| }, | |
| { | |
| "Date":"Oct 21, 2017", | |
| "Open":"5996.79", | |
| "High":"6194.88", | |
| "Low":"5965.07", | |
| "Close":"6031.60", | |
| "Volume":"2,207,100,000", | |
| "Market Cap":"99,763,200,000" | |
| }, | |
| { | |
| "Date":"Oct 20, 2017", | |
| "Open":"5708.11", | |
| "High":"6060.11", | |
| "Low":"5627.23", | |
| "Close":"6011.45", | |
| "Volume":"2,354,430,000", | |
| "Market Cap":"94,947,900,000" | |
| }, | |
| { | |
| "Date":"Oct 19, 2017", | |
| "Open":"5583.74", | |
| "High":"5744.35", | |
| "Low":"5531.06", | |
| "Close":"5708.52", | |
| "Volume":"1,780,540,000", | |
| "Market Cap":"92,867,000,000" | |
| }, | |
| { | |
| "Date":"Oct 18, 2017", | |
| "Open":"5603.82", | |
| "High":"5603.82", | |
| "Low":"5151.44", | |
| "Close":"5590.69", | |
| "Volume":"2,399,270,000", | |
| "Market Cap":"93,190,200,000" | |
| }, | |
| { | |
| "Date":"Oct 17, 2017", | |
| "Open":"5741.58", | |
| "High":"5800.35", | |
| "Low":"5472.72", | |
| "Close":"5605.51", | |
| "Volume":"1,821,570,000", | |
| "Market Cap":"95,469,300,000" | |
| }, | |
| { | |
| "Date":"Oct 16, 2017", | |
| "Open":"5687.57", | |
| "High":"5776.23", | |
| "Low":"5544.21", | |
| "Close":"5725.59", | |
| "Volume":"2,008,070,000", | |
| "Market Cap":"94,559,000,000" | |
| }, | |
| { | |
| "Date":"Oct 15, 2017", | |
| "Open":"5835.96", | |
| "High":"5852.48", | |
| "Low":"5478.61", | |
| "Close":"5678.19", | |
| "Volume":"1,976,040,000", | |
| "Market Cap":"97,011,900,000" | |
| }, | |
| { | |
| "Date":"Oct 14, 2017", | |
| "Open":"5643.53", | |
| "High":"5837.70", | |
| "Low":"5591.64", | |
| "Close":"5831.79", | |
| "Volume":"1,669,030,000", | |
| "Market Cap":"93,803,000,000" | |
| }, | |
| { | |
| "Date":"Oct 13, 2017", | |
| "Open":"5464.16", | |
| "High":"5840.30", | |
| "Low":"5436.85", | |
| "Close":"5647.21", | |
| "Volume":"3,615,480,000", | |
| "Market Cap":"90,812,400,000" | |
| }, | |
| { | |
| "Date":"Oct 12, 2017", | |
| "Open":"4829.58", | |
| "High":"5446.91", | |
| "Low":"4822.00", | |
| "Close":"5446.91", | |
| "Volume":"2,791,610,000", | |
| "Market Cap":"80,256,700,000" | |
| }, | |
| { | |
| "Date":"Oct 11, 2017", | |
| "Open":"4789.25", | |
| "High":"4873.73", | |
| "Low":"4751.63", | |
| "Close":"4826.48", | |
| "Volume":"1,222,280,000", | |
| "Market Cap":"79,578,200,000" | |
| }, | |
| { | |
| "Date":"Oct 10, 2017", | |
| "Open":"4776.21", | |
| "High":"4922.17", | |
| "Low":"4765.10", | |
| "Close":"4781.99", | |
| "Volume":"1,597,140,000", | |
| "Market Cap":"79,351,800,000" | |
| }, | |
| { | |
| "Date":"Oct 09, 2017", | |
| "Open":"4614.52", | |
| "High":"4878.71", | |
| "Low":"4564.25", | |
| "Close":"4772.02", | |
| "Volume":"1,968,740,000", | |
| "Market Cap":"76,656,500,000" | |
| }, | |
| { | |
| "Date":"Oct 08, 2017", | |
| "Open":"4429.67", | |
| "High":"4624.14", | |
| "Low":"4405.64", | |
| "Close":"4610.48", | |
| "Volume":"1,313,870,000", | |
| "Market Cap":"73,575,400,000" | |
| }, | |
| { | |
| "Date":"Oct 07, 2017", | |
| "Open":"4369.35", | |
| "High":"4443.88", | |
| "Low":"4321.05", | |
| "Close":"4426.89", | |
| "Volume":"906,928,000", | |
| "Market Cap":"72,565,100,000" | |
| }, | |
| { | |
| "Date":"Oct 06, 2017", | |
| "Open":"4324.46", | |
| "High":"4413.27", | |
| "Low":"4320.53", | |
| "Close":"4370.81", | |
| "Volume":"1,069,940,000", | |
| "Market Cap":"71,810,600,000" | |
| }, | |
| { | |
| "Date":"Oct 05, 2017", | |
| "Open":"4229.88", | |
| "High":"4362.64", | |
| "Low":"4164.05", | |
| "Close":"4328.41", | |
| "Volume":"1,161,770,000", | |
| "Market Cap":"70,233,700,000" | |
| }, | |
| { | |
| "Date":"Oct 04, 2017", | |
| "Open":"4319.37", | |
| "High":"4352.31", | |
| "Low":"4210.42", | |
| "Close":"4229.36", | |
| "Volume":"1,116,770,000", | |
| "Market Cap":"71,712,500,000" | |
| }, | |
| { | |
| "Date":"Oct 03, 2017", | |
| "Open":"4408.46", | |
| "High":"4432.47", | |
| "Low":"4258.89", | |
| "Close":"4317.48", | |
| "Volume":"1,288,020,000", | |
| "Market Cap":"73,181,300,000" | |
| }, | |
| { | |
| "Date":"Oct 02, 2017", | |
| "Open":"4395.81", | |
| "High":"4470.23", | |
| "Low":"4377.46", | |
| "Close":"4409.32", | |
| "Volume":"1,431,730,000", | |
| "Market Cap":"72,963,200,000" | |
| }, | |
| { | |
| "Date":"Oct 01, 2017", | |
| "Open":"4341.05", | |
| "High":"4403.74", | |
| "Low":"4269.81", | |
| "Close":"4403.74", | |
| "Volume":"1,208,210,000", | |
| "Market Cap":"72,047,300,000" | |
| }, | |
| { | |
| "Date":"Sep 30, 2017", | |
| "Open":"4166.11", | |
| "High":"4358.43", | |
| "Low":"4160.86", | |
| "Close":"4338.71", | |
| "Volume":"1,207,450,000", | |
| "Market Cap":"69,136,600,000" | |
| }, | |
| { | |
| "Date":"Sep 29, 2017", | |
| "Open":"4171.62", | |
| "High":"4214.63", | |
| "Low":"4039.29", | |
| "Close":"4163.07", | |
| "Volume":"1,367,050,000", | |
| "Market Cap":"69,219,200,000" | |
| }, | |
| { | |
| "Date":"Sep 28, 2017", | |
| "Open":"4197.13", | |
| "High":"4279.31", | |
| "Low":"4109.70", | |
| "Close":"4174.73", | |
| "Volume":"1,712,320,000", | |
| "Market Cap":"69,633,200,000" | |
| }, | |
| { | |
| "Date":"Sep 27, 2017", | |
| "Open":"3892.94", | |
| "High":"4210.05", | |
| "Low":"3884.82", | |
| "Close":"4200.67", | |
| "Volume":"1,686,880,000", | |
| "Market Cap":"64,579,200,000" | |
| }, | |
| { | |
| "Date":"Sep 26, 2017", | |
| "Open":"3928.41", | |
| "High":"3969.89", | |
| "Low":"3869.90", | |
| "Close":"3892.35", | |
| "Volume":"1,043,740,000", | |
| "Market Cap":"65,161,000,000" | |
| }, | |
| { | |
| "Date":"Sep 25, 2017", | |
| "Open":"3681.58", | |
| "High":"3950.25", | |
| "Low":"3681.58", | |
| "Close":"3926.07", | |
| "Volume":"1,374,210,000", | |
| "Market Cap":"61,061,100,000" | |
| }, | |
| { | |
| "Date":"Sep 24, 2017", | |
| "Open":"3796.15", | |
| "High":"3796.15", | |
| "Low":"3666.90", | |
| "Close":"3682.84", | |
| "Volume":"768,015,000", | |
| "Market Cap":"62,954,300,000" | |
| }, | |
| { | |
| "Date":"Sep 23, 2017", | |
| "Open":"3629.92", | |
| "High":"3819.21", | |
| "Low":"3594.58", | |
| "Close":"3792.40", | |
| "Volume":"928,114,000", | |
| "Market Cap":"60,190,000,000" | |
| }, | |
| { | |
| "Date":"Sep 22, 2017", | |
| "Open":"3628.02", | |
| "High":"3758.27", | |
| "Low":"3553.53", | |
| "Close":"3630.70", | |
| "Volume":"1,194,830,000", | |
| "Market Cap":"60,152,300,000" | |
| }, | |
| { | |
| "Date":"Sep 21, 2017", | |
| "Open":"3901.47", | |
| "High":"3916.42", | |
| "Low":"3613.63", | |
| "Close":"3631.04", | |
| "Volume":"1,411,480,000", | |
| "Market Cap":"64,677,600,000" | |
| }, | |
| { | |
| "Date":"Sep 20, 2017", | |
| "Open":"3916.36", | |
| "High":"4031.39", | |
| "Low":"3857.73", | |
| "Close":"3905.95", | |
| "Volume":"1,213,830,000", | |
| "Market Cap":"64,918,500,000" | |
| }, | |
| { | |
| "Date":"Sep 19, 2017", | |
| "Open":"4073.79", | |
| "High":"4094.07", | |
| "Low":"3868.87", | |
| "Close":"3924.97", | |
| "Volume":"1,563,980,000", | |
| "Market Cap":"67,520,300,000" | |
| }, | |
| { | |
| "Date":"Sep 18, 2017", | |
| "Open":"3591.09", | |
| "High":"4079.23", | |
| "Low":"3591.09", | |
| "Close":"4065.20", | |
| "Volume":"1,943,210,000", | |
| "Market Cap":"59,514,100,000" | |
| }, | |
| { | |
| "Date":"Sep 17, 2017", | |
| "Open":"3606.28", | |
| "High":"3664.81", | |
| "Low":"3445.64", | |
| "Close":"3582.88", | |
| "Volume":"1,239,150,000", | |
| "Market Cap":"59,757,800,000" | |
| }, | |
| { | |
| "Date":"Sep 16, 2017", | |
| "Open":"3637.75", | |
| "High":"3808.84", | |
| "Low":"3487.79", | |
| "Close":"3625.04", | |
| "Volume":"1,818,400,000", | |
| "Market Cap":"60,271,600,000" | |
| }, | |
| { | |
| "Date":"Sep 15, 2017", | |
| "Open":"3166.30", | |
| "High":"3733.45", | |
| "Low":"2946.62", | |
| "Close":"3637.52", | |
| "Volume":"4,148,070,000", | |
| "Market Cap":"52,453,500,000" | |
| }, | |
| { | |
| "Date":"Sep 14, 2017", | |
| "Open":"3875.37", | |
| "High":"3920.60", | |
| "Low":"3153.86", | |
| "Close":"3154.95", | |
| "Volume":"2,716,310,000", | |
| "Market Cap":"64,191,600,000" | |
| }, | |
| { | |
| "Date":"Sep 13, 2017", | |
| "Open":"4131.98", | |
| "High":"4131.98", | |
| "Low":"3789.92", | |
| "Close":"3882.59", | |
| "Volume":"2,219,410,000", | |
| "Market Cap":"68,432,200,000" | |
| }, | |
| { | |
| "Date":"Sep 12, 2017", | |
| "Open":"4168.88", | |
| "High":"4344.65", | |
| "Low":"4085.22", | |
| "Close":"4130.81", | |
| "Volume":"1,864,530,000", | |
| "Market Cap":"69,033,400,000" | |
| }, | |
| { | |
| "Date":"Sep 11, 2017", | |
| "Open":"4122.47", | |
| "High":"4261.67", | |
| "Low":"4099.40", | |
| "Close":"4161.27", | |
| "Volume":"1,557,330,000", | |
| "Market Cap":"68,256,000,000" | |
| }, | |
| { | |
| "Date":"Sep 10, 2017", | |
| "Open":"4229.34", | |
| "High":"4245.44", | |
| "Low":"3951.04", | |
| "Close":"4122.94", | |
| "Volume":"1,679,090,000", | |
| "Market Cap":"70,018,100,000" | |
| }, | |
| { | |
| "Date":"Sep 09, 2017", | |
| "Open":"4229.81", | |
| "High":"4308.82", | |
| "Low":"4114.11", | |
| "Close":"4226.06", | |
| "Volume":"1,386,230,000", | |
| "Market Cap":"70,017,200,000" | |
| }, | |
| { | |
| "Date":"Sep 08, 2017", | |
| "Open":"4605.16", | |
| "High":"4661.00", | |
| "Low":"4075.18", | |
| "Close":"4228.75", | |
| "Volume":"2,700,890,000", | |
| "Market Cap":"76,220,200,000" | |
| }, | |
| { | |
| "Date":"Sep 07, 2017", | |
| "Open":"4589.14", | |
| "High":"4655.04", | |
| "Low":"4491.33", | |
| "Close":"4599.88", | |
| "Volume":"1,844,620,000", | |
| "Market Cap":"75,945,000,000" | |
| }, | |
| { | |
| "Date":"Sep 06, 2017", | |
| "Open":"4376.59", | |
| "High":"4617.25", | |
| "Low":"4376.59", | |
| "Close":"4597.12", | |
| "Volume":"2,172,100,000", | |
| "Market Cap":"72,418,700,000" | |
| }, | |
| { | |
| "Date":"Sep 05, 2017", | |
| "Open":"4228.29", | |
| "High":"4427.84", | |
| "Low":"3998.11", | |
| "Close":"4376.53", | |
| "Volume":"2,697,970,000", | |
| "Market Cap":"69,954,400,000" | |
| }, | |
| { | |
| "Date":"Sep 04, 2017", | |
| "Open":"4591.63", | |
| "High":"4591.63", | |
| "Low":"4108.40", | |
| "Close":"4236.31", | |
| "Volume":"2,987,330,000", | |
| "Market Cap":"75,955,500,000" | |
| }, | |
| { | |
| "Date":"Sep 03, 2017", | |
| "Open":"4585.27", | |
| "High":"4714.08", | |
| "Low":"4417.59", | |
| "Close":"4582.96", | |
| "Volume":"1,933,190,000", | |
| "Market Cap":"75,841,700,000" | |
| }, | |
| { | |
| "Date":"Sep 02, 2017", | |
| "Open":"4901.42", | |
| "High":"4975.04", | |
| "Low":"4469.24", | |
| "Close":"4578.77", | |
| "Volume":"2,722,140,000", | |
| "Market Cap":"81,060,600,000" | |
| }, | |
| { | |
| "Date":"Sep 01, 2017", | |
| "Open":"4701.76", | |
| "High":"4892.01", | |
| "Low":"4678.53", | |
| "Close":"4892.01", | |
| "Volume":"2,599,080,000", | |
| "Market Cap":"77,748,400,000" | |
| }, | |
| { | |
| "Date":"Aug 31, 2017", | |
| "Open":"4555.59", | |
| "High":"4736.05", | |
| "Low":"4549.40", | |
| "Close":"4703.39", | |
| "Volume":"1,944,930,000", | |
| "Market Cap":"75,322,300,000" | |
| }, | |
| { | |
| "Date":"Aug 30, 2017", | |
| "Open":"4570.36", | |
| "High":"4626.52", | |
| "Low":"4471.41", | |
| "Close":"4565.30", | |
| "Volume":"1,937,850,000", | |
| "Market Cap":"75,556,600,000" | |
| }, | |
| { | |
| "Date":"Aug 29, 2017", | |
| "Open":"4389.21", | |
| "High":"4625.68", | |
| "Low":"4352.13", | |
| "Close":"4579.02", | |
| "Volume":"2,486,080,000", | |
| "Market Cap":"72,553,800,000" | |
| }, | |
| { | |
| "Date":"Aug 28, 2017", | |
| "Open":"4384.45", | |
| "High":"4403.93", | |
| "Low":"4224.64", | |
| "Close":"4382.66", | |
| "Volume":"1,959,330,000", | |
| "Market Cap":"72,467,900,000" | |
| }, | |
| { | |
| "Date":"Aug 27, 2017", | |
| "Open":"4345.10", | |
| "High":"4416.59", | |
| "Low":"4317.29", | |
| "Close":"4382.88", | |
| "Volume":"1,537,460,000", | |
| "Market Cap":"71,809,200,000" | |
| }, | |
| { | |
| "Date":"Aug 26, 2017", | |
| "Open":"4372.06", | |
| "High":"4379.28", | |
| "Low":"4269.52", | |
| "Close":"4352.40", | |
| "Volume":"1,511,610,000", | |
| "Market Cap":"72,249,100,000" | |
| }, | |
| { | |
| "Date":"Aug 25, 2017", | |
| "Open":"4332.82", | |
| "High":"4455.70", | |
| "Low":"4307.35", | |
| "Close":"4371.60", | |
| "Volume":"1,727,970,000", | |
| "Market Cap":"71,595,100,000" | |
| }, | |
| { | |
| "Date":"Aug 24, 2017", | |
| "Open":"4137.60", | |
| "High":"4376.39", | |
| "Low":"4130.26", | |
| "Close":"4334.68", | |
| "Volume":"2,037,750,000", | |
| "Market Cap":"68,363,900,000" | |
| }, | |
| { | |
| "Date":"Aug 23, 2017", | |
| "Open":"4089.01", | |
| "High":"4255.78", | |
| "Low":"4078.41", | |
| "Close":"4151.52", | |
| "Volume":"2,369,820,000", | |
| "Market Cap":"67,553,000,000" | |
| }, | |
| { | |
| "Date":"Aug 22, 2017", | |
| "Open":"3998.35", | |
| "High":"4128.76", | |
| "Low":"3674.58", | |
| "Close":"4100.52", | |
| "Volume":"3,764,240,000", | |
| "Market Cap":"66,051,000,000" | |
| }, | |
| { | |
| "Date":"Aug 21, 2017", | |
| "Open":"4090.48", | |
| "High":"4109.14", | |
| "Low":"3988.60", | |
| "Close":"4001.74", | |
| "Volume":"2,800,890,000", | |
| "Market Cap":"67,567,100,000" | |
| }, | |
| { | |
| "Date":"Aug 20, 2017", | |
| "Open":"4189.31", | |
| "High":"4196.29", | |
| "Low":"4069.88", | |
| "Close":"4087.66", | |
| "Volume":"2,109,770,000", | |
| "Market Cap":"69,192,700,000" | |
| }, | |
| { | |
| "Date":"Aug 19, 2017", | |
| "Open":"4137.75", | |
| "High":"4243.26", | |
| "Low":"3970.55", | |
| "Close":"4193.70", | |
| "Volume":"2,975,820,000", | |
| "Market Cap":"68,333,100,000" | |
| }, | |
| { | |
| "Date":"Aug 18, 2017", | |
| "Open":"4324.34", | |
| "High":"4370.13", | |
| "Low":"4015.40", | |
| "Close":"4160.62", | |
| "Volume":"2,941,710,000", | |
| "Market Cap":"71,406,500,000" | |
| }, | |
| { | |
| "Date":"Aug 17, 2017", | |
| "Open":"4384.44", | |
| "High":"4484.70", | |
| "Low":"4243.71", | |
| "Close":"4331.69", | |
| "Volume":"2,553,360,000", | |
| "Market Cap":"72,389,100,000" | |
| }, | |
| { | |
| "Date":"Aug 16, 2017", | |
| "Open":"4200.34", | |
| "High":"4381.23", | |
| "Low":"3994.42", | |
| "Close":"4376.63", | |
| "Volume":"2,272,040,000", | |
| "Market Cap":"69,342,700,000" | |
| }, | |
| { | |
| "Date":"Aug 15, 2017", | |
| "Open":"4326.99", | |
| "High":"4455.97", | |
| "Low":"3906.18", | |
| "Close":"4181.93", | |
| "Volume":"3,258,050,000", | |
| "Market Cap":"71,425,500,000" | |
| }, | |
| { | |
| "Date":"Aug 14, 2017", | |
| "Open":"4066.10", | |
| "High":"4325.13", | |
| "Low":"3989.16", | |
| "Close":"4325.13", | |
| "Volume":"2,463,090,000", | |
| "Market Cap":"67,112,300,000" | |
| }, | |
| { | |
| "Date":"Aug 13, 2017", | |
| "Open":"3880.04", | |
| "High":"4208.39", | |
| "Low":"3857.80", | |
| "Close":"4073.26", | |
| "Volume":"3,159,090,000", | |
| "Market Cap":"64,034,100,000" | |
| }, | |
| { | |
| "Date":"Aug 12, 2017", | |
| "Open":"3650.63", | |
| "High":"3949.92", | |
| "Low":"3613.70", | |
| "Close":"3884.71", | |
| "Volume":"2,219,590,000", | |
| "Market Cap":"60,242,100,000" | |
| }, | |
| { | |
| "Date":"Aug 11, 2017", | |
| "Open":"3373.82", | |
| "High":"3679.72", | |
| "Low":"3372.12", | |
| "Close":"3650.62", | |
| "Volume":"2,021,190,000", | |
| "Market Cap":"55,668,000,000" | |
| }, | |
| { | |
| "Date":"Aug 10, 2017", | |
| "Open":"3341.84", | |
| "High":"3453.45", | |
| "Low":"3319.47", | |
| "Close":"3381.28", | |
| "Volume":"1,515,110,000", | |
| "Market Cap":"55,134,700,000" | |
| }, | |
| { | |
| "Date":"Aug 09, 2017", | |
| "Open":"3420.40", | |
| "High":"3422.76", | |
| "Low":"3247.67", | |
| "Close":"3342.47", | |
| "Volume":"1,468,960,000", | |
| "Market Cap":"56,424,900,000" | |
| }, | |
| { | |
| "Date":"Aug 08, 2017", | |
| "Open":"3370.22", | |
| "High":"3484.85", | |
| "Low":"3345.83", | |
| "Close":"3419.94", | |
| "Volume":"1,752,760,000", | |
| "Market Cap":"55,590,300,000" | |
| }, | |
| { | |
| "Date":"Aug 07, 2017", | |
| "Open":"3212.78", | |
| "High":"3397.68", | |
| "Low":"3180.89", | |
| "Close":"3378.94", | |
| "Volume":"1,482,280,000", | |
| "Market Cap":"52,987,300,000" | |
| }, | |
| { | |
| "Date":"Aug 06, 2017", | |
| "Open":"3257.61", | |
| "High":"3293.29", | |
| "Low":"3155.60", | |
| "Close":"3213.94", | |
| "Volume":"1,105,030,000", | |
| "Market Cap":"53,720,900,000" | |
| }, | |
| { | |
| "Date":"Aug 05, 2017", | |
| "Open":"2897.63", | |
| "High":"3290.01", | |
| "Low":"2874.83", | |
| "Close":"3252.91", | |
| "Volume":"1,945,700,000", | |
| "Market Cap":"47,778,200,000" | |
| }, | |
| { | |
| "Date":"Aug 04, 2017", | |
| "Open":"2806.93", | |
| "High":"2899.33", | |
| "Low":"2743.72", | |
| "Close":"2895.89", | |
| "Volume":"1,002,120,000", | |
| "Market Cap":"46,276,200,000" | |
| }, | |
| { | |
| "Date":"Aug 03, 2017", | |
| "Open":"2709.56", | |
| "High":"2813.31", | |
| "Low":"2685.14", | |
| "Close":"2804.73", | |
| "Volume":"804,797,000", | |
| "Market Cap":"44,666,400,000" | |
| }, | |
| { | |
| "Date":"Aug 02, 2017", | |
| "Open":"2727.13", | |
| "High":"2762.53", | |
| "Low":"2668.59", | |
| "Close":"2710.67", | |
| "Volume":"1,094,950,000", | |
| "Market Cap":"44,950,800,000" | |
| }, | |
| { | |
| "Date":"Aug 01, 2017", | |
| "Open":"2871.30", | |
| "High":"2921.35", | |
| "Low":"2685.61", | |
| "Close":"2718.26", | |
| "Volume":"1,324,670,000", | |
| "Market Cap":"47,321,800,000" | |
| }, | |
| { | |
| "Date":"Jul 31, 2017", | |
| "Open":"2763.24", | |
| "High":"2889.62", | |
| "Low":"2720.61", | |
| "Close":"2875.34", | |
| "Volume":"860,575,000", | |
| "Market Cap":"45,535,800,000" | |
| }, | |
| { | |
| "Date":"Jul 30, 2017", | |
| "Open":"2724.39", | |
| "High":"2758.53", | |
| "Low":"2644.85", | |
| "Close":"2757.18", | |
| "Volume":"705,943,000", | |
| "Market Cap":"44,890,700,000" | |
| }, | |
| { | |
| "Date":"Jul 29, 2017", | |
| "Open":"2807.02", | |
| "High":"2808.76", | |
| "Low":"2692.80", | |
| "Close":"2726.45", | |
| "Volume":"803,746,000", | |
| "Market Cap":"46,246,700,000" | |
| }, | |
| { | |
| "Date":"Jul 28, 2017", | |
| "Open":"2679.73", | |
| "High":"2897.45", | |
| "Low":"2679.73", | |
| "Close":"2809.01", | |
| "Volume":"1,380,100,000", | |
| "Market Cap":"44,144,400,000" | |
| }, | |
| { | |
| "Date":"Jul 27, 2017", | |
| "Open":"2538.71", | |
| "High":"2693.32", | |
| "Low":"2529.34", | |
| "Close":"2671.78", | |
| "Volume":"789,104,000", | |
| "Market Cap":"41,816,500,000" | |
| }, | |
| { | |
| "Date":"Jul 26, 2017", | |
| "Open":"2577.77", | |
| "High":"2610.76", | |
| "Low":"2450.80", | |
| "Close":"2529.45", | |
| "Volume":"937,404,000", | |
| "Market Cap":"42,455,000,000" | |
| }, | |
| { | |
| "Date":"Jul 25, 2017", | |
| "Open":"2757.50", | |
| "High":"2768.08", | |
| "Low":"2480.96", | |
| "Close":"2576.48", | |
| "Volume":"1,460,090,000", | |
| "Market Cap":"45,410,100,000" | |
| }, | |
| { | |
| "Date":"Jul 24, 2017", | |
| "Open":"2732.70", | |
| "High":"2777.26", | |
| "Low":"2699.19", | |
| "Close":"2754.86", | |
| "Volume":"866,474,000", | |
| "Market Cap":"44,995,600,000" | |
| }, | |
| { | |
| "Date":"Jul 23, 2017", | |
| "Open":"2808.10", | |
| "High":"2832.18", | |
| "Low":"2653.94", | |
| "Close":"2730.40", | |
| "Volume":"1,072,840,000", | |
| "Market Cap":"46,231,100,000" | |
| }, | |
| { | |
| "Date":"Jul 22, 2017", | |
| "Open":"2668.63", | |
| "High":"2862.42", | |
| "Low":"2657.71", | |
| "Close":"2810.12", | |
| "Volume":"1,177,130,000", | |
| "Market Cap":"43,929,600,000" | |
| }, | |
| { | |
| "Date":"Jul 21, 2017", | |
| "Open":"2838.41", | |
| "High":"2838.41", | |
| "Low":"2621.85", | |
| "Close":"2667.76", | |
| "Volume":"1,489,450,000", | |
| "Market Cap":"46,719,000,000" | |
| }, | |
| { | |
| "Date":"Jul 20, 2017", | |
| "Open":"2269.89", | |
| "High":"2900.70", | |
| "Low":"2269.89", | |
| "Close":"2817.60", | |
| "Volume":"2,249,260,000", | |
| "Market Cap":"37,356,800,000" | |
| }, | |
| { | |
| "Date":"Jul 19, 2017", | |
| "Open":"2323.08", | |
| "High":"2397.17", | |
| "Low":"2260.23", | |
| "Close":"2273.43", | |
| "Volume":"1,245,100,000", | |
| "Market Cap":"38,227,800,000" | |
| }, | |
| { | |
| "Date":"Jul 18, 2017", | |
| "Open":"2233.52", | |
| "High":"2387.61", | |
| "Low":"2164.77", | |
| "Close":"2318.88", | |
| "Volume":"1,512,450,000", | |
| "Market Cap":"36,749,400,000" | |
| }, | |
| { | |
| "Date":"Jul 17, 2017", | |
| "Open":"1932.62", | |
| "High":"2230.49", | |
| "Low":"1932.62", | |
| "Close":"2228.41", | |
| "Volume":"1,201,760,000", | |
| "Market Cap":"31,795,000,000" | |
| }, | |
| { | |
| "Date":"Jul 16, 2017", | |
| "Open":"1991.98", | |
| "High":"2058.77", | |
| "Low":"1843.03", | |
| "Close":"1929.82", | |
| "Volume":"1,182,870,000", | |
| "Market Cap":"32,767,600,000" | |
| }, | |
| { | |
| "Date":"Jul 15, 2017", | |
| "Open":"2230.12", | |
| "High":"2231.14", | |
| "Low":"1990.41", | |
| "Close":"1998.86", | |
| "Volume":"993,608,000", | |
| "Market Cap":"36,681,300,000" | |
| }, | |
| { | |
| "Date":"Jul 14, 2017", | |
| "Open":"2360.59", | |
| "High":"2363.25", | |
| "Low":"2183.22", | |
| "Close":"2233.34", | |
| "Volume":"882,503,000", | |
| "Market Cap":"38,823,100,000" | |
| }, | |
| { | |
| "Date":"Jul 13, 2017", | |
| "Open":"2402.70", | |
| "High":"2425.22", | |
| "Low":"2340.83", | |
| "Close":"2357.90", | |
| "Volume":"835,770,000", | |
| "Market Cap":"39,511,000,000" | |
| }, | |
| { | |
| "Date":"Jul 12, 2017", | |
| "Open":"2332.77", | |
| "High":"2423.71", | |
| "Low":"2275.14", | |
| "Close":"2398.84", | |
| "Volume":"1,117,410,000", | |
| "Market Cap":"38,355,900,000" | |
| }, | |
| { | |
| "Date":"Jul 11, 2017", | |
| "Open":"2385.89", | |
| "High":"2413.47", | |
| "Low":"2296.81", | |
| "Close":"2337.79", | |
| "Volume":"1,329,760,000", | |
| "Market Cap":"39,224,200,000" | |
| }, | |
| { | |
| "Date":"Jul 10, 2017", | |
| "Open":"2525.25", | |
| "High":"2537.16", | |
| "Low":"2321.13", | |
| "Close":"2372.56", | |
| "Volume":"1,111,200,000", | |
| "Market Cap":"41,509,000,000" | |
| }, | |
| { | |
| "Date":"Jul 09, 2017", | |
| "Open":"2572.61", | |
| "High":"2635.49", | |
| "Low":"2517.59", | |
| "Close":"2518.44", | |
| "Volume":"527,856,000", | |
| "Market Cap":"42,283,200,000" | |
| }, | |
| { | |
| "Date":"Jul 08, 2017", | |
| "Open":"2520.27", | |
| "High":"2571.34", | |
| "Low":"2492.31", | |
| "Close":"2571.34", | |
| "Volume":"733,330,000", | |
| "Market Cap":"41,417,700,000" | |
| }, | |
| { | |
| "Date":"Jul 07, 2017", | |
| "Open":"2608.59", | |
| "High":"2916.14", | |
| "Low":"2498.87", | |
| "Close":"2518.66", | |
| "Volume":"917,412,000", | |
| "Market Cap":"42,864,200,000" | |
| }, | |
| { | |
| "Date":"Jul 06, 2017", | |
| "Open":"2608.10", | |
| "High":"2616.72", | |
| "Low":"2581.69", | |
| "Close":"2608.56", | |
| "Volume":"761,957,000", | |
| "Market Cap":"42,851,400,000" | |
| }, | |
| { | |
| "Date":"Jul 05, 2017", | |
| "Open":"2602.87", | |
| "High":"2622.65", | |
| "Low":"2538.55", | |
| "Close":"2601.99", | |
| "Volume":"941,566,000", | |
| "Market Cap":"42,760,800,000" | |
| }, | |
| { | |
| "Date":"Jul 04, 2017", | |
| "Open":"2561.00", | |
| "High":"2631.59", | |
| "Low":"2559.35", | |
| "Close":"2601.64", | |
| "Volume":"985,516,000", | |
| "Market Cap":"42,067,900,000" | |
| }, | |
| { | |
| "Date":"Jul 03, 2017", | |
| "Open":"2498.56", | |
| "High":"2595.00", | |
| "Low":"2480.47", | |
| "Close":"2564.06", | |
| "Volume":"964,112,000", | |
| "Market Cap":"41,037,200,000" | |
| }, | |
| { | |
| "Date":"Jul 02, 2017", | |
| "Open":"2436.40", | |
| "High":"2514.28", | |
| "Low":"2394.84", | |
| "Close":"2506.47", | |
| "Volume":"803,747,000", | |
| "Market Cap":"40,010,500,000" | |
| }, | |
| { | |
| "Date":"Jul 01, 2017", | |
| "Open":"2492.60", | |
| "High":"2515.27", | |
| "Low":"2419.23", | |
| "Close":"2434.55", | |
| "Volume":"779,914,000", | |
| "Market Cap":"40,928,200,000" | |
| }, | |
| { | |
| "Date":"Jun 30, 2017", | |
| "Open":"2539.24", | |
| "High":"2559.25", | |
| "Low":"2478.43", | |
| "Close":"2480.84", | |
| "Volume":"860,273,000", | |
| "Market Cap":"41,689,100,000" | |
| }, | |
| { | |
| "Date":"Jun 29, 2017", | |
| "Open":"2567.56", | |
| "High":"2588.83", | |
| "Low":"2510.48", | |
| "Close":"2539.32", | |
| "Volume":"949,979,000", | |
| "Market Cap":"42,150,300,000" | |
| }, | |
| { | |
| "Date":"Jun 28, 2017", | |
| "Open":"2553.03", | |
| "High":"2603.98", | |
| "Low":"2484.42", | |
| "Close":"2574.79", | |
| "Volume":"1,183,870,000", | |
| "Market Cap":"41,906,700,000" | |
| }, | |
| { | |
| "Date":"Jun 27, 2017", | |
| "Open":"2478.45", | |
| "High":"2552.45", | |
| "Low":"2332.99", | |
| "Close":"2552.45", | |
| "Volume":"1,489,790,000", | |
| "Market Cap":"40,677,900,000" | |
| }, | |
| { | |
| "Date":"Jun 26, 2017", | |
| "Open":"2590.57", | |
| "High":"2615.25", | |
| "Low":"2376.29", | |
| "Close":"2478.45", | |
| "Volume":"1,663,280,000", | |
| "Market Cap":"42,514,000,000" | |
| }, | |
| { | |
| "Date":"Jun 25, 2017", | |
| "Open":"2607.25", | |
| "High":"2682.26", | |
| "Low":"2552.12", | |
| "Close":"2589.41", | |
| "Volume":"1,161,100,000", | |
| "Market Cap":"42,783,800,000" | |
| }, | |
| { | |
| "Date":"Jun 24, 2017", | |
| "Open":"2738.52", | |
| "High":"2757.94", | |
| "Low":"2583.19", | |
| "Close":"2608.72", | |
| "Volume":"982,750,000", | |
| "Market Cap":"44,932,900,000" | |
| }, | |
| { | |
| "Date":"Jun 23, 2017", | |
| "Open":"2707.34", | |
| "High":"2765.17", | |
| "Low":"2706.37", | |
| "Close":"2744.91", | |
| "Volume":"961,319,000", | |
| "Market Cap":"44,415,900,000" | |
| }, | |
| { | |
| "Date":"Jun 22, 2017", | |
| "Open":"2691.03", | |
| "High":"2723.74", | |
| "Low":"2642.36", | |
| "Close":"2705.41", | |
| "Volume":"1,097,940,000", | |
| "Market Cap":"44,143,700,000" | |
| }, | |
| { | |
| "Date":"Jun 21, 2017", | |
| "Open":"2709.43", | |
| "High":"2772.01", | |
| "Low":"2660.40", | |
| "Close":"2689.10", | |
| "Volume":"1,626,580,000", | |
| "Market Cap":"44,440,800,000" | |
| }, | |
| { | |
| "Date":"Jun 20, 2017", | |
| "Open":"2591.26", | |
| "High":"2763.45", | |
| "Low":"2589.82", | |
| "Close":"2721.79", | |
| "Volume":"1,854,190,000", | |
| "Market Cap":"42,498,000,000" | |
| }, | |
| { | |
| "Date":"Jun 19, 2017", | |
| "Open":"2549.03", | |
| "High":"2662.85", | |
| "Low":"2549.03", | |
| "Close":"2589.60", | |
| "Volume":"1,446,840,000", | |
| "Market Cap":"41,800,600,000" | |
| }, | |
| { | |
| "Date":"Jun 18, 2017", | |
| "Open":"2655.35", | |
| "High":"2662.10", | |
| "Low":"2516.33", | |
| "Close":"2548.29", | |
| "Volume":"1,178,660,000", | |
| "Market Cap":"43,539,300,000" | |
| }, | |
| { | |
| "Date":"Jun 17, 2017", | |
| "Open":"2514.01", | |
| "High":"2685.19", | |
| "Low":"2484.96", | |
| "Close":"2655.88", | |
| "Volume":"1,534,510,000", | |
| "Market Cap":"41,217,200,000" | |
| }, | |
| { | |
| "Date":"Jun 16, 2017", | |
| "Open":"2469.57", | |
| "High":"2539.92", | |
| "Low":"2385.15", | |
| "Close":"2518.56", | |
| "Volume":"1,195,190,000", | |
| "Market Cap":"40,484,100,000" | |
| }, | |
| { | |
| "Date":"Jun 15, 2017", | |
| "Open":"2499.58", | |
| "High":"2534.71", | |
| "Low":"2212.96", | |
| "Close":"2464.58", | |
| "Volume":"2,026,260,000", | |
| "Market Cap":"40,971,300,000" | |
| }, | |
| { | |
| "Date":"Jun 14, 2017", | |
| "Open":"2716.88", | |
| "High":"2786.83", | |
| "Low":"2412.94", | |
| "Close":"2506.37", | |
| "Volume":"1,696,560,000", | |
| "Market Cap":"44,528,300,000" | |
| }, | |
| { | |
| "Date":"Jun 13, 2017", | |
| "Open":"2680.91", | |
| "High":"2789.04", | |
| "Low":"2650.38", | |
| "Close":"2717.02", | |
| "Volume":"1,781,200,000", | |
| "Market Cap":"43,934,100,000" | |
| }, | |
| { | |
| "Date":"Jun 12, 2017", | |
| "Open":"2953.22", | |
| "High":"2997.26", | |
| "Low":"2518.56", | |
| "Close":"2659.63", | |
| "Volume":"2,569,530,000", | |
| "Market Cap":"48,391,200,000" | |
| }, | |
| { | |
| "Date":"Jun 11, 2017", | |
| "Open":"2942.41", | |
| "High":"2996.60", | |
| "Low":"2840.53", | |
| "Close":"2958.11", | |
| "Volume":"1,752,400,000", | |
| "Market Cap":"48,208,700,000" | |
| }, | |
| { | |
| "Date":"Jun 10, 2017", | |
| "Open":"2828.14", | |
| "High":"2950.99", | |
| "Low":"2746.55", | |
| "Close":"2947.71", | |
| "Volume":"2,018,890,000", | |
| "Market Cap":"46,331,400,000" | |
| }, | |
| { | |
| "Date":"Jun 09, 2017", | |
| "Open":"2807.44", | |
| "High":"2901.71", | |
| "Low":"2795.62", | |
| "Close":"2823.81", | |
| "Volume":"1,348,950,000", | |
| "Market Cap":"45,987,100,000" | |
| }, | |
| { | |
| "Date":"Jun 08, 2017", | |
| "Open":"2720.49", | |
| "High":"2815.30", | |
| "Low":"2670.95", | |
| "Close":"2805.62", | |
| "Volume":"1,281,170,000", | |
| "Market Cap":"44,557,100,000" | |
| }, | |
| { | |
| "Date":"Jun 07, 2017", | |
| "Open":"2869.38", | |
| "High":"2869.38", | |
| "Low":"2700.56", | |
| "Close":"2732.16", | |
| "Volume":"1,517,710,000", | |
| "Market Cap":"46,989,800,000" | |
| }, | |
| { | |
| "Date":"Jun 06, 2017", | |
| "Open":"2690.84", | |
| "High":"2999.91", | |
| "Low":"2690.84", | |
| "Close":"2863.20", | |
| "Volume":"2,089,610,000", | |
| "Market Cap":"44,061,000,000" | |
| }, | |
| { | |
| "Date":"Jun 05, 2017", | |
| "Open":"2512.40", | |
| "High":"2686.81", | |
| "Low":"2510.22", | |
| "Close":"2686.81", | |
| "Volume":"1,369,310,000", | |
| "Market Cap":"41,133,900,000" | |
| }, | |
| { | |
| "Date":"Jun 04, 2017", | |
| "Open":"2547.79", | |
| "High":"2585.89", | |
| "Low":"2452.54", | |
| "Close":"2511.81", | |
| "Volume":"1,355,120,000", | |
| "Market Cap":"41,708,200,000" | |
| }, | |
| { | |
| "Date":"Jun 03, 2017", | |
| "Open":"2493.72", | |
| "High":"2581.91", | |
| "Low":"2423.57", | |
| "Close":"2515.35", | |
| "Volume":"1,514,950,000", | |
| "Market Cap":"40,817,100,000" | |
| }, | |
| { | |
| "Date":"Jun 02, 2017", | |
| "Open":"2404.03", | |
| "High":"2488.55", | |
| "Low":"2373.32", | |
| "Close":"2488.55", | |
| "Volume":"1,317,030,000", | |
| "Market Cap":"39,344,600,000" | |
| }, | |
| { | |
| "Date":"Jun 01, 2017", | |
| "Open":"2288.33", | |
| "High":"2448.39", | |
| "Low":"2288.33", | |
| "Close":"2407.88", | |
| "Volume":"1,653,180,000", | |
| "Market Cap":"37,446,200,000" | |
| }, | |
| { | |
| "Date":"May 31, 2017", | |
| "Open":"2187.19", | |
| "High":"2311.08", | |
| "Low":"2145.57", | |
| "Close":"2286.41", | |
| "Volume":"1,544,830,000", | |
| "Market Cap":"35,786,700,000" | |
| }, | |
| { | |
| "Date":"May 30, 2017", | |
| "Open":"2255.36", | |
| "High":"2301.96", | |
| "Low":"2124.57", | |
| "Close":"2175.47", | |
| "Volume":"1,443,970,000", | |
| "Market Cap":"36,897,000,000" | |
| }, | |
| { | |
| "Date":"May 29, 2017", | |
| "Open":"2159.43", | |
| "High":"2307.05", | |
| "Low":"2107.17", | |
| "Close":"2255.61", | |
| "Volume":"994,625,000", | |
| "Market Cap":"35,323,500,000" | |
| }, | |
| { | |
| "Date":"May 28, 2017", | |
| "Open":"2054.08", | |
| "High":"2267.34", | |
| "Low":"2054.08", | |
| "Close":"2155.80", | |
| "Volume":"1,147,140,000", | |
| "Market Cap":"33,595,900,000" | |
| }, | |
| { | |
| "Date":"May 27, 2017", | |
| "Open":"2196.27", | |
| "High":"2260.20", | |
| "Low":"1855.83", | |
| "Close":"2038.87", | |
| "Volume":"1,700,480,000", | |
| "Market Cap":"35,917,100,000" | |
| }, | |
| { | |
| "Date":"May 26, 2017", | |
| "Open":"2320.89", | |
| "High":"2573.79", | |
| "Low":"2071.99", | |
| "Close":"2202.42", | |
| "Volume":"1,763,480,000", | |
| "Market Cap":"37,950,600,000" | |
| }, | |
| { | |
| "Date":"May 25, 2017", | |
| "Open":"2446.24", | |
| "High":"2763.71", | |
| "Low":"2285.30", | |
| "Close":"2304.98", | |
| "Volume":"2,406,700,000", | |
| "Market Cap":"39,995,400,000" | |
| }, | |
| { | |
| "Date":"May 24, 2017", | |
| "Open":"2321.37", | |
| "High":"2523.72", | |
| "Low":"2321.37", | |
| "Close":"2443.64", | |
| "Volume":"1,725,380,000", | |
| "Market Cap":"37,949,200,000" | |
| }, | |
| { | |
| "Date":"May 23, 2017", | |
| "Open":"2191.56", | |
| "High":"2320.82", | |
| "Low":"2178.50", | |
| "Close":"2320.42", | |
| "Volume":"1,378,750,000", | |
| "Market Cap":"35,822,600,000" | |
| }, | |
| { | |
| "Date":"May 22, 2017", | |
| "Open":"2043.19", | |
| "High":"2303.90", | |
| "Low":"2017.87", | |
| "Close":"2173.40", | |
| "Volume":"1,942,220,000", | |
| "Market Cap":"33,393,600,000" | |
| }, | |
| { | |
| "Date":"May 21, 2017", | |
| "Open":"2067.03", | |
| "High":"2119.08", | |
| "Low":"2037.50", | |
| "Close":"2041.20", | |
| "Volume":"1,147,860,000", | |
| "Market Cap":"33,779,400,000" | |
| }, | |
| { | |
| "Date":"May 20, 2017", | |
| "Open":"1984.24", | |
| "High":"2084.73", | |
| "Low":"1974.92", | |
| "Close":"2084.73", | |
| "Volume":"961,336,000", | |
| "Market Cap":"32,422,400,000" | |
| }, | |
| { | |
| "Date":"May 19, 2017", | |
| "Open":"1897.37", | |
| "High":"2004.52", | |
| "Low":"1890.25", | |
| "Close":"1987.71", | |
| "Volume":"1,157,290,000", | |
| "Market Cap":"30,999,000,000" | |
| }, | |
| { | |
| "Date":"May 18, 2017", | |
| "Open":"1818.70", | |
| "High":"1904.48", | |
| "Low":"1807.12", | |
| "Close":"1888.65", | |
| "Volume":"894,321,000", | |
| "Market Cap":"29,710,500,000" | |
| }, | |
| { | |
| "Date":"May 17, 2017", | |
| "Open":"1726.73", | |
| "High":"1864.05", | |
| "Low":"1661.91", | |
| "Close":"1839.09", | |
| "Volume":"1,064,730,000", | |
| "Market Cap":"28,204,800,000" | |
| }, | |
| { | |
| "Date":"May 16, 2017", | |
| "Open":"1741.70", | |
| "High":"1785.94", | |
| "Low":"1686.54", | |
| "Close":"1734.45", | |
| "Volume":"959,045,000", | |
| "Market Cap":"28,446,300,000" | |
| }, | |
| { | |
| "Date":"May 15, 2017", | |
| "Open":"1808.44", | |
| "High":"1812.80", | |
| "Low":"1708.54", | |
| "Close":"1738.43", | |
| "Volume":"731,529,000", | |
| "Market Cap":"29,532,600,000" | |
| }, | |
| { | |
| "Date":"May 14, 2017", | |
| "Open":"1800.86", | |
| "High":"1831.42", | |
| "Low":"1776.62", | |
| "Close":"1808.91", | |
| "Volume":"437,196,000", | |
| "Market Cap":"29,405,100,000" | |
| }, | |
| { | |
| "Date":"May 13, 2017", | |
| "Open":"1723.12", | |
| "High":"1812.99", | |
| "Low":"1651.08", | |
| "Close":"1804.91", | |
| "Volume":"579,635,000", | |
| "Market Cap":"28,132,300,000" | |
| }, | |
| { | |
| "Date":"May 12, 2017", | |
| "Open":"1845.76", | |
| "High":"1856.15", | |
| "Low":"1694.01", | |
| "Close":"1724.24", | |
| "Volume":"740,984,000", | |
| "Market Cap":"30,131,100,000" | |
| }, | |
| { | |
| "Date":"May 11, 2017", | |
| "Open":"1780.37", | |
| "High":"1873.93", | |
| "Low":"1755.35", | |
| "Close":"1848.57", | |
| "Volume":"799,490,000", | |
| "Market Cap":"29,060,600,000" | |
| }, | |
| { | |
| "Date":"May 10, 2017", | |
| "Open":"1756.52", | |
| "High":"1788.44", | |
| "Low":"1719.10", | |
| "Close":"1787.13", | |
| "Volume":"915,723,000", | |
| "Market Cap":"28,668,100,000" | |
| }, | |
| { | |
| "Date":"May 09, 2017", | |
| "Open":"1723.89", | |
| "High":"1833.49", | |
| "Low":"1716.30", | |
| "Close":"1755.36", | |
| "Volume":"1,167,920,000", | |
| "Market Cap":"28,132,200,000" | |
| }, | |
| { | |
| "Date":"May 08, 2017", | |
| "Open":"1596.92", | |
| "High":"1723.35", | |
| "Low":"1596.92", | |
| "Close":"1723.35", | |
| "Volume":"1,340,320,000", | |
| "Market Cap":"26,056,500,000" | |
| }, | |
| { | |
| "Date":"May 07, 2017", | |
| "Open":"1579.47", | |
| "High":"1596.72", | |
| "Low":"1559.76", | |
| "Close":"1596.71", | |
| "Volume":"1,080,030,000", | |
| "Market Cap":"25,768,500,000" | |
| }, | |
| { | |
| "Date":"May 06, 2017", | |
| "Open":"1556.81", | |
| "High":"1578.80", | |
| "Low":"1542.50", | |
| "Close":"1578.80", | |
| "Volume":"582,530,000", | |
| "Market Cap":"25,395,600,000" | |
| }, | |
| { | |
| "Date":"May 05, 2017", | |
| "Open":"1540.87", | |
| "High":"1618.03", | |
| "Low":"1530.31", | |
| "Close":"1555.45", | |
| "Volume":"946,036,000", | |
| "Market Cap":"25,133,100,000" | |
| }, | |
| { | |
| "Date":"May 04, 2017", | |
| "Open":"1490.72", | |
| "High":"1608.91", | |
| "Low":"1490.72", | |
| "Close":"1537.67", | |
| "Volume":"933,549,000", | |
| "Market Cap":"24,311,900,000" | |
| }, | |
| { | |
| "Date":"May 03, 2017", | |
| "Open":"1453.78", | |
| "High":"1492.77", | |
| "Low":"1447.49", | |
| "Close":"1490.09", | |
| "Volume":"583,796,000", | |
| "Market Cap":"23,707,100,000" | |
| }, | |
| { | |
| "Date":"May 02, 2017", | |
| "Open":"1421.03", | |
| "High":"1473.90", | |
| "Low":"1415.69", | |
| "Close":"1452.82", | |
| "Volume":"477,338,000", | |
| "Market Cap":"23,170,200,000" | |
| }, | |
| { | |
| "Date":"May 01, 2017", | |
| "Open":"1348.30", | |
| "High":"1434.32", | |
| "Low":"1348.30", | |
| "Close":"1421.60", | |
| "Volume":"713,624,000", | |
| "Market Cap":"21,981,800,000" | |
| }, | |
| { | |
| "Date":"Apr 30, 2017", | |
| "Open":"1321.87", | |
| "High":"1347.91", | |
| "Low":"1314.92", | |
| "Close":"1347.89", | |
| "Volume":"413,115,000", | |
| "Market Cap":"21,548,400,000" | |
| }, | |
| { | |
| "Date":"Apr 29, 2017", | |
| "Open":"1317.84", | |
| "High":"1327.20", | |
| "Low":"1315.21", | |
| "Close":"1321.79", | |
| "Volume":"422,706,000", | |
| "Market Cap":"21,479,800,000" | |
| }, | |
| { | |
| "Date":"Apr 28, 2017", | |
| "Open":"1317.74", | |
| "High":"1331.28", | |
| "Low":"1292.37", | |
| "Close":"1316.48", | |
| "Volume":"527,489,000", | |
| "Market Cap":"21,476,000,000" | |
| }, | |
| { | |
| "Date":"Apr 27, 2017", | |
| "Open":"1281.88", | |
| "High":"1319.70", | |
| "Low":"1281.30", | |
| "Close":"1317.73", | |
| "Volume":"449,197,000", | |
| "Market Cap":"20,889,200,000" | |
| }, | |
| { | |
| "Date":"Apr 26, 2017", | |
| "Open":"1265.99", | |
| "High":"1294.83", | |
| "Low":"1265.93", | |
| "Close":"1281.08", | |
| "Volume":"329,631,000", | |
| "Market Cap":"20,627,900,000" | |
| }, | |
| { | |
| "Date":"Apr 25, 2017", | |
| "Open":"1250.45", | |
| "High":"1267.58", | |
| "Low":"1249.97", | |
| "Close":"1265.49", | |
| "Volume":"242,556,000", | |
| "Market Cap":"20,372,300,000" | |
| }, | |
| { | |
| "Date":"Apr 24, 2017", | |
| "Open":"1209.63", | |
| "High":"1250.94", | |
| "Low":"1209.63", | |
| "Close":"1250.15", | |
| "Volume":"235,806,000", | |
| "Market Cap":"19,705,400,000" | |
| }, | |
| { | |
| "Date":"Apr 23, 2017", | |
| "Open":"1231.92", | |
| "High":"1232.20", | |
| "Low":"1203.94", | |
| "Close":"1207.21", | |
| "Volume":"258,951,000", | |
| "Market Cap":"20,066,200,000" | |
| }, | |
| { | |
| "Date":"Apr 22, 2017", | |
| "Open":"1222.71", | |
| "High":"1235.56", | |
| "Low":"1208.47", | |
| "Close":"1231.71", | |
| "Volume":"249,320,000", | |
| "Market Cap":"19,913,900,000" | |
| }, | |
| { | |
| "Date":"Apr 21, 2017", | |
| "Open":"1229.42", | |
| "High":"1235.94", | |
| "Low":"1215.56", | |
| "Close":"1222.05", | |
| "Volume":"272,167,000", | |
| "Market Cap":"20,020,700,000" | |
| }, | |
| { | |
| "Date":"Apr 20, 2017", | |
| "Open":"1211.08", | |
| "High":"1240.79", | |
| "Low":"1208.41", | |
| "Close":"1229.08", | |
| "Volume":"315,108,000", | |
| "Market Cap":"19,719,900,000" | |
| }, | |
| { | |
| "Date":"Apr 19, 2017", | |
| "Open":"1212.13", | |
| "High":"1215.51", | |
| "Low":"1205.08", | |
| "Close":"1210.29", | |
| "Volume":"288,061,000", | |
| "Market Cap":"19,734,800,000" | |
| }, | |
| { | |
| "Date":"Apr 18, 2017", | |
| "Open":"1193.77", | |
| "High":"1217.57", | |
| "Low":"1193.77", | |
| "Close":"1211.67", | |
| "Volume":"270,524,000", | |
| "Market Cap":"19,433,800,000" | |
| }, | |
| { | |
| "Date":"Apr 17, 2017", | |
| "Open":"1183.25", | |
| "High":"1194.90", | |
| "Low":"1172.65", | |
| "Close":"1193.91", | |
| "Volume":"253,206,000", | |
| "Market Cap":"19,260,500,000" | |
| }, | |
| { | |
| "Date":"Apr 16, 2017", | |
| "Open":"1172.61", | |
| "High":"1187.22", | |
| "Low":"1172.61", | |
| "Close":"1182.94", | |
| "Volume":"183,231,000", | |
| "Market Cap":"19,085,100,000" | |
| }, | |
| { | |
| "Date":"Apr 15, 2017", | |
| "Open":"1167.30", | |
| "High":"1188.00", | |
| "Low":"1164.96", | |
| "Close":"1172.52", | |
| "Volume":"203,559,000", | |
| "Market Cap":"18,996,500,000" | |
| }, | |
| { | |
| "Date":"Apr 14, 2017", | |
| "Open":"1170.33", | |
| "High":"1190.80", | |
| "Low":"1159.79", | |
| "Close":"1167.54", | |
| "Volume":"254,827,000", | |
| "Market Cap":"19,043,800,000" | |
| }, | |
| { | |
| "Date":"Apr 13, 2017", | |
| "Open":"1201.02", | |
| "High":"1205.89", | |
| "Low":"1156.44", | |
| "Close":"1169.28", | |
| "Volume":"351,969,000", | |
| "Market Cap":"19,541,300,000" | |
| }, | |
| { | |
| "Date":"Apr 12, 2017", | |
| "Open":"1204.81", | |
| "High":"1207.14", | |
| "Low":"1196.76", | |
| "Close":"1200.37", | |
| "Volume":"288,702,000", | |
| "Market Cap":"19,600,800,000" | |
| }, | |
| { | |
| "Date":"Apr 11, 2017", | |
| "Open":"1187.46", | |
| "High":"1208.07", | |
| "Low":"1187.46", | |
| "Close":"1205.01", | |
| "Volume":"216,182,000", | |
| "Market Cap":"19,316,000,000" | |
| }, | |
| { | |
| "Date":"Apr 10, 2017", | |
| "Open":"1187.30", | |
| "High":"1190.34", | |
| "Low":"1179.04", | |
| "Close":"1187.13", | |
| "Volume":"215,883,000", | |
| "Market Cap":"19,311,200,000" | |
| }, | |
| { | |
| "Date":"Apr 09, 2017", | |
| "Open":"1176.57", | |
| "High":"1197.21", | |
| "Low":"1171.86", | |
| "Close":"1187.87", | |
| "Volume":"242,343,000", | |
| "Market Cap":"19,134,400,000" | |
| }, | |
| { | |
| "Date":"Apr 08, 2017", | |
| "Open":"1172.65", | |
| "High":"1184.98", | |
| "Low":"1162.58", | |
| "Close":"1175.95", | |
| "Volume":"209,312,000", | |
| "Market Cap":"19,068,600,000" | |
| }, | |
| { | |
| "Date":"Apr 07, 2017", | |
| "Open":"1178.94", | |
| "High":"1186.58", | |
| "Low":"1163.39", | |
| "Close":"1176.90", | |
| "Volume":"317,022,000", | |
| "Market Cap":"19,168,500,000" | |
| }, | |
| { | |
| "Date":"Apr 06, 2017", | |
| "Open":"1125.81", | |
| "High":"1188.37", | |
| "Low":"1125.81", | |
| "Close":"1182.68", | |
| "Volume":"511,222,000", | |
| "Market Cap":"18,302,600,000" | |
| }, | |
| { | |
| "Date":"Apr 05, 2017", | |
| "Open":"1134.14", | |
| "High":"1135.09", | |
| "Low":"1113.63", | |
| "Close":"1124.78", | |
| "Volume":"414,784,000", | |
| "Market Cap":"18,435,700,000" | |
| }, | |
| { | |
| "Date":"Apr 04, 2017", | |
| "Open":"1145.52", | |
| "High":"1156.44", | |
| "Low":"1120.52", | |
| "Close":"1133.25", | |
| "Volume":"436,310,000", | |
| "Market Cap":"18,619,000,000" | |
| }, | |
| { | |
| "Date":"Apr 03, 2017", | |
| "Open":"1102.95", | |
| "High":"1151.74", | |
| "Low":"1102.95", | |
| "Close":"1143.81", | |
| "Volume":"580,444,000", | |
| "Market Cap":"17,924,600,000" | |
| }, | |
| { | |
| "Date":"Apr 02, 2017", | |
| "Open":"1080.61", | |
| "High":"1107.59", | |
| "Low":"1075.45", | |
| "Close":"1102.17", | |
| "Volume":"514,187,000", | |
| "Market Cap":"17,559,400,000" | |
| }, | |
| { | |
| "Date":"Apr 01, 2017", | |
| "Open":"1071.71", | |
| "High":"1091.72", | |
| "Low":"1061.09", | |
| "Close":"1080.50", | |
| "Volume":"289,634,000", | |
| "Market Cap":"17,413,000,000" | |
| }, | |
| { | |
| "Date":"Mar 31, 2017", | |
| "Open":"1026.64", | |
| "High":"1074.92", | |
| "Low":"1026.64", | |
| "Close":"1071.79", | |
| "Volume":"447,287,000", | |
| "Market Cap":"16,679,000,000" | |
| }, | |
| { | |
| "Date":"Mar 30, 2017", | |
| "Open":"1042.21", | |
| "High":"1049.29", | |
| "Low":"1020.04", | |
| "Close":"1026.43", | |
| "Volume":"352,969,000", | |
| "Market Cap":"16,929,800,000" | |
| }, | |
| { | |
| "Date":"Mar 29, 2017", | |
| "Open":"1046.08", | |
| "High":"1055.13", | |
| "Low":"1015.88", | |
| "Close":"1039.97", | |
| "Volume":"298,458,000", | |
| "Market Cap":"16,990,900,000" | |
| }, | |
| { | |
| "Date":"Mar 28, 2017", | |
| "Open":"1044.58", | |
| "High":"1064.65", | |
| "Low":"1027.73", | |
| "Close":"1047.15", | |
| "Volume":"326,332,000", | |
| "Market Cap":"16,964,500,000" | |
| }, | |
| { | |
| "Date":"Mar 27, 2017", | |
| "Open":"972.05", | |
| "High":"1046.40", | |
| "Low":"971.98", | |
| "Close":"1045.77", | |
| "Volume":"372,535,000", | |
| "Market Cap":"15,785,000,000" | |
| }, | |
| { | |
| "Date":"Mar 26, 2017", | |
| "Open":"974.01", | |
| "High":"1007.96", | |
| "Low":"954.19", | |
| "Close":"966.73", | |
| "Volume":"303,668,000", | |
| "Market Cap":"15,814,800,000" | |
| }, | |
| { | |
| "Date":"Mar 25, 2017", | |
| "Open":"936.54", | |
| "High":"975.76", | |
| "Low":"903.71", | |
| "Close":"972.78", | |
| "Volume":"435,803,000", | |
| "Market Cap":"15,204,800,000" | |
| }, | |
| { | |
| "Date":"Mar 24, 2017", | |
| "Open":"1038.45", | |
| "High":"1040.47", | |
| "Low":"934.36", | |
| "Close":"937.52", | |
| "Volume":"491,038,000", | |
| "Market Cap":"16,857,000,000" | |
| }, | |
| { | |
| "Date":"Mar 23, 2017", | |
| "Open":"1050.05", | |
| "High":"1058.01", | |
| "Low":"1028.93", | |
| "Close":"1038.59", | |
| "Volume":"248,540,000", | |
| "Market Cap":"17,043,400,000" | |
| }, | |
| { | |
| "Date":"Mar 22, 2017", | |
| "Open":"1120.65", | |
| "High":"1120.65", | |
| "Low":"1014.21", | |
| "Close":"1049.14", | |
| "Volume":"380,841,000", | |
| "Market Cap":"18,187,100,000" | |
| }, | |
| { | |
| "Date":"Mar 21, 2017", | |
| "Open":"1055.36", | |
| "High":"1122.43", | |
| "Low":"1055.36", | |
| "Close":"1120.54", | |
| "Volume":"337,391,000", | |
| "Market Cap":"17,125,600,000" | |
| }, | |
| { | |
| "Date":"Mar 20, 2017", | |
| "Open":"1037.24", | |
| "High":"1063.03", | |
| "Low":"1036.68", | |
| "Close":"1054.23", | |
| "Volume":"286,530,000", | |
| "Market Cap":"16,829,800,000" | |
| }, | |
| { | |
| "Date":"Mar 19, 2017", | |
| "Open":"976.73", | |
| "High":"1069.91", | |
| "Low":"976.73", | |
| "Close":"1036.74", | |
| "Volume":"406,648,000", | |
| "Market Cap":"15,846,000,000" | |
| }, | |
| { | |
| "Date":"Mar 18, 2017", | |
| "Open":"1099.69", | |
| "High":"1114.07", | |
| "Low":"957.65", | |
| "Close":"973.82", | |
| "Volume":"621,302,000", | |
| "Market Cap":"17,838,700,000" | |
| }, | |
| { | |
| "Date":"Mar 17, 2017", | |
| "Open":"1180.16", | |
| "High":"1180.16", | |
| "Low":"1099.57", | |
| "Close":"1100.23", | |
| "Volume":"706,599,000", | |
| "Market Cap":"19,141,800,000" | |
| }, | |
| { | |
| "Date":"Mar 16, 2017", | |
| "Open":"1251.33", | |
| "High":"1257.98", | |
| "Low":"1152.44", | |
| "Close":"1187.81", | |
| "Volume":"638,568,000", | |
| "Market Cap":"20,293,700,000" | |
| }, | |
| { | |
| "Date":"Mar 15, 2017", | |
| "Open":"1240.16", | |
| "High":"1251.61", | |
| "Low":"1239.75", | |
| "Close":"1249.61", | |
| "Volume":"297,805,000", | |
| "Market Cap":"20,110,400,000" | |
| }, | |
| { | |
| "Date":"Mar 14, 2017", | |
| "Open":"1232.16", | |
| "High":"1244.81", | |
| "Low":"1220.72", | |
| "Close":"1240.00", | |
| "Volume":"245,306,000", | |
| "Market Cap":"19,978,200,000" | |
| }, | |
| { | |
| "Date":"Mar 13, 2017", | |
| "Open":"1221.78", | |
| "High":"1237.37", | |
| "Low":"1217.03", | |
| "Close":"1231.92", | |
| "Volume":"380,277,000", | |
| "Market Cap":"19,807,700,000" | |
| }, | |
| { | |
| "Date":"Mar 12, 2017", | |
| "Open":"1176.62", | |
| "High":"1226.98", | |
| "Low":"1175.36", | |
| "Close":"1221.38", | |
| "Volume":"227,176,000", | |
| "Market Cap":"19,073,300,000" | |
| }, | |
| { | |
| "Date":"Mar 11, 2017", | |
| "Open":"1116.32", | |
| "High":"1193.83", | |
| "Low":"1116.32", | |
| "Close":"1175.83", | |
| "Volume":"283,320,000", | |
| "Market Cap":"18,093,700,000" | |
| }, | |
| { | |
| "Date":"Mar 10, 2017", | |
| "Open":"1189.36", | |
| "High":"1270.47", | |
| "Low":"1077.25", | |
| "Close":"1116.72", | |
| "Volume":"563,796,000", | |
| "Market Cap":"19,275,300,000" | |
| }, | |
| { | |
| "Date":"Mar 09, 2017", | |
| "Open":"1150.35", | |
| "High":"1197.46", | |
| "Low":"1141.23", | |
| "Close":"1188.49", | |
| "Volume":"212,283,000", | |
| "Market Cap":"18,640,900,000" | |
| }, | |
| { | |
| "Date":"Mar 08, 2017", | |
| "Open":"1223.23", | |
| "High":"1232.16", | |
| "Low":"1148.08", | |
| "Close":"1150.00", | |
| "Volume":"332,603,000", | |
| "Market Cap":"19,819,800,000" | |
| }, | |
| { | |
| "Date":"Mar 07, 2017", | |
| "Open":"1273.21", | |
| "High":"1275.55", | |
| "Low":"1204.80", | |
| "Close":"1223.54", | |
| "Volume":"291,256,000", | |
| "Market Cap":"20,627,100,000" | |
| }, | |
| { | |
| "Date":"Mar 06, 2017", | |
| "Open":"1267.47", | |
| "High":"1276.00", | |
| "Low":"1264.60", | |
| "Close":"1272.83", | |
| "Volume":"153,657,000", | |
| "Market Cap":"20,531,900,000" | |
| }, | |
| { | |
| "Date":"Mar 05, 2017", | |
| "Open":"1254.29", | |
| "High":"1267.29", | |
| "Low":"1238.06", | |
| "Close":"1267.12", | |
| "Volume":"134,127,000", | |
| "Market Cap":"20,316,000,000" | |
| }, | |
| { | |
| "Date":"Mar 04, 2017", | |
| "Open":"1277.43", | |
| "High":"1279.40", | |
| "Low":"1230.51", | |
| "Close":"1255.15", | |
| "Volume":"183,270,000", | |
| "Market Cap":"20,688,800,000" | |
| }, | |
| { | |
| "Date":"Mar 03, 2017", | |
| "Open":"1250.71", | |
| "High":"1280.31", | |
| "Low":"1250.71", | |
| "Close":"1274.99", | |
| "Volume":"315,739,000", | |
| "Market Cap":"20,253,700,000" | |
| }, | |
| { | |
| "Date":"Mar 02, 2017", | |
| "Open":"1224.68", | |
| "High":"1262.13", | |
| "Low":"1215.62", | |
| "Close":"1251.01", | |
| "Volume":"368,275,000", | |
| "Market Cap":"19,829,800,000" | |
| }, | |
| { | |
| "Date":"Mar 01, 2017", | |
| "Open":"1180.04", | |
| "High":"1222.50", | |
| "Low":"1179.69", | |
| "Close":"1222.50", | |
| "Volume":"229,057,000", | |
| "Market Cap":"19,104,800,000" | |
| }, | |
| { | |
| "Date":"Feb 28, 2017", | |
| "Open":"1180.72", | |
| "High":"1193.25", | |
| "Low":"1171.82", | |
| "Close":"1179.97", | |
| "Volume":"184,956,000", | |
| "Market Cap":"19,113,600,000" | |
| }, | |
| { | |
| "Date":"Feb 27, 2017", | |
| "Open":"1163.78", | |
| "High":"1181.98", | |
| "Low":"1163.38", | |
| "Close":"1179.97", | |
| "Volume":"131,570,000", | |
| "Market Cap":"18,837,300,000" | |
| }, | |
| { | |
| "Date":"Feb 26, 2017", | |
| "Open":"1144.27", | |
| "High":"1167.47", | |
| "Low":"1130.20", | |
| "Close":"1165.20", | |
| "Volume":"116,486,000", | |
| "Market Cap":"18,518,900,000" | |
| }, | |
| { | |
| "Date":"Feb 25, 2017", | |
| "Open":"1170.41", | |
| "High":"1174.85", | |
| "Low":"1124.59", | |
| "Close":"1143.84", | |
| "Volume":"139,961,000", | |
| "Market Cap":"18,939,500,000" | |
| }, | |
| { | |
| "Date":"Feb 24, 2017", | |
| "Open":"1172.71", | |
| "High":"1200.39", | |
| "Low":"1131.96", | |
| "Close":"1173.68", | |
| "Volume":"330,759,000", | |
| "Market Cap":"18,974,400,000" | |
| }, | |
| { | |
| "Date":"Feb 23, 2017", | |
| "Open":"1117.27", | |
| "High":"1176.62", | |
| "Low":"1116.96", | |
| "Close":"1166.72", | |
| "Volume":"189,454,000", | |
| "Market Cap":"18,075,200,000" | |
| }, | |
| { | |
| "Date":"Feb 22, 2017", | |
| "Open":"1114.80", | |
| "High":"1125.39", | |
| "Low":"1100.55", | |
| "Close":"1117.44", | |
| "Volume":"136,100,000", | |
| "Market Cap":"18,033,400,000" | |
| }, | |
| { | |
| "Date":"Feb 21, 2017", | |
| "Open":"1079.28", | |
| "High":"1117.25", | |
| "Low":"1076.93", | |
| "Close":"1115.30", | |
| "Volume":"186,869,000", | |
| "Market Cap":"17,456,900,000" | |
| }, | |
| { | |
| "Date":"Feb 20, 2017", | |
| "Open":"1048.69", | |
| "High":"1080.49", | |
| "Low":"1041.69", | |
| "Close":"1079.98", | |
| "Volume":"109,478,000", | |
| "Market Cap":"16,960,200,000" | |
| }, | |
| { | |
| "Date":"Feb 19, 2017", | |
| "Open":"1054.76", | |
| "High":"1056.81", | |
| "Low":"1043.46", | |
| "Close":"1047.87", | |
| "Volume":"77,423,300", | |
| "Market Cap":"17,056,600,000" | |
| }, | |
| { | |
| "Date":"Feb 18, 2017", | |
| "Open":"1049.21", | |
| "High":"1061.10", | |
| "Low":"1046.96", | |
| "Close":"1054.42", | |
| "Volume":"99,073,500", | |
| "Market Cap":"16,964,800,000" | |
| }, | |
| { | |
| "Date":"Feb 17, 2017", | |
| "Open":"1026.12", | |
| "High":"1053.17", | |
| "Low":"1025.64", | |
| "Close":"1046.21", | |
| "Volume":"136,474,000", | |
| "Market Cap":"16,589,600,000" | |
| }, | |
| { | |
| "Date":"Feb 16, 2017", | |
| "Open":"1007.65", | |
| "High":"1033.37", | |
| "Low":"1007.65", | |
| "Close":"1027.44", | |
| "Volume":"122,277,000", | |
| "Market Cap":"16,289,100,000" | |
| }, | |
| { | |
| "Date":"Feb 15, 2017", | |
| "Open":"1006.21", | |
| "High":"1008.84", | |
| "Low":"1001.58", | |
| "Close":"1007.48", | |
| "Volume":"89,759,400", | |
| "Market Cap":"16,264,100,000" | |
| }, | |
| { | |
| "Date":"Feb 14, 2017", | |
| "Open":"991.74", | |
| "High":"1011.51", | |
| "Low":"986.47", | |
| "Close":"1004.55", | |
| "Volume":"137,946,000", | |
| "Market Cap":"16,028,000,000" | |
| }, | |
| { | |
| "Date":"Feb 13, 2017", | |
| "Open":"998.88", | |
| "High":"1002.10", | |
| "Low":"976.00", | |
| "Close":"990.64", | |
| "Volume":"100,607,000", | |
| "Market Cap":"16,141,500,000" | |
| }, | |
| { | |
| "Date":"Feb 12, 2017", | |
| "Open":"1003.52", | |
| "High":"1004.76", | |
| "Low":"996.92", | |
| "Close":"999.18", | |
| "Volume":"67,530,000", | |
| "Market Cap":"16,214,700,000" | |
| }, | |
| { | |
| "Date":"Feb 11, 2017", | |
| "Open":"988.90", | |
| "High":"1009.29", | |
| "Low":"982.83", | |
| "Close":"1004.45", | |
| "Volume":"102,261,000", | |
| "Market Cap":"15,976,700,000" | |
| }, | |
| { | |
| "Date":"Feb 10, 2017", | |
| "Open":"995.63", | |
| "High":"998.90", | |
| "Low":"946.69", | |
| "Close":"988.67", | |
| "Volume":"190,452,000", | |
| "Market Cap":"16,083,600,000" | |
| }, | |
| { | |
| "Date":"Feb 09, 2017", | |
| "Open":"1064.70", | |
| "High":"1088.99", | |
| "Low":"953.34", | |
| "Close":"994.38", | |
| "Volume":"407,220,000", | |
| "Market Cap":"17,197,100,000" | |
| }, | |
| { | |
| "Date":"Feb 08, 2017", | |
| "Open":"1062.32", | |
| "High":"1078.97", | |
| "Low":"1037.49", | |
| "Close":"1063.07", | |
| "Volume":"201,855,000", | |
| "Market Cap":"17,156,700,000" | |
| }, | |
| { | |
| "Date":"Feb 07, 2017", | |
| "Open":"1040.14", | |
| "High":"1061.93", | |
| "Low":"1040.14", | |
| "Close":"1061.35", | |
| "Volume":"146,007,000", | |
| "Market Cap":"16,796,600,000" | |
| }, | |
| { | |
| "Date":"Feb 06, 2017", | |
| "Open":"1028.40", | |
| "High":"1044.64", | |
| "Low":"1028.16", | |
| "Close":"1038.15", | |
| "Volume":"111,762,000", | |
| "Market Cap":"16,605,400,000" | |
| }, | |
| { | |
| "Date":"Feb 05, 2017", | |
| "Open":"1043.52", | |
| "High":"1043.63", | |
| "Low":"1022.37", | |
| "Close":"1027.34", | |
| "Volume":"114,208,000", | |
| "Market Cap":"16,847,400,000" | |
| }, | |
| { | |
| "Date":"Feb 04, 2017", | |
| "Open":"1031.33", | |
| "High":"1045.90", | |
| "Low":"1015.16", | |
| "Close":"1042.90", | |
| "Volume":"155,064,000", | |
| "Market Cap":"16,648,800,000" | |
| }, | |
| { | |
| "Date":"Feb 03, 2017", | |
| "Open":"1011.46", | |
| "High":"1033.87", | |
| "Low":"1008.79", | |
| "Close":"1029.91", | |
| "Volume":"201,278,000", | |
| "Market Cap":"16,326,100,000" | |
| }, | |
| { | |
| "Date":"Feb 02, 2017", | |
| "Open":"990.00", | |
| "High":"1013.52", | |
| "Low":"983.22", | |
| "Close":"1011.80", | |
| "Volume":"145,821,000", | |
| "Market Cap":"15,977,800,000" | |
| }, | |
| { | |
| "Date":"Feb 01, 2017", | |
| "Open":"970.94", | |
| "High":"989.11", | |
| "Low":"970.74", | |
| "Close":"989.02", | |
| "Volume":"150,110,000", | |
| "Market Cap":"15,667,900,000" | |
| }, | |
| { | |
| "Date":"Jan 31, 2017", | |
| "Open":"920.96", | |
| "High":"972.02", | |
| "Low":"920.96", | |
| "Close":"970.40", | |
| "Volume":"164,582,000", | |
| "Market Cap":"14,859,700,000" | |
| }, | |
| { | |
| "Date":"Jan 30, 2017", | |
| "Open":"920.15", | |
| "High":"923.05", | |
| "Low":"919.47", | |
| "Close":"920.38", | |
| "Volume":"78,227,300", | |
| "Market Cap":"14,844,900,000" | |
| }, | |
| { | |
| "Date":"Jan 29, 2017", | |
| "Open":"922.07", | |
| "High":"923.42", | |
| "Low":"919.15", | |
| "Close":"919.50", | |
| "Volume":"60,851,700", | |
| "Market Cap":"14,874,000,000" | |
| }, | |
| { | |
| "Date":"Jan 28, 2017", | |
| "Open":"919.81", | |
| "High":"923.91", | |
| "Low":"919.81", | |
| "Close":"921.59", | |
| "Volume":"68,979,600", | |
| "Market Cap":"14,835,800,000" | |
| }, | |
| { | |
| "Date":"Jan 27, 2017", | |
| "Open":"918.36", | |
| "High":"923.22", | |
| "Low":"915.85", | |
| "Close":"919.75", | |
| "Volume":"125,594,000", | |
| "Market Cap":"14,810,400,000" | |
| }, | |
| { | |
| "Date":"Jan 26, 2017", | |
| "Open":"902.39", | |
| "High":"919.33", | |
| "Low":"902.22", | |
| "Close":"917.59", | |
| "Volume":"131,958,000", | |
| "Market Cap":"14,551,200,000" | |
| }, | |
| { | |
| "Date":"Jan 25, 2017", | |
| "Open":"891.92", | |
| "High":"903.25", | |
| "Low":"891.69", | |
| "Close":"901.54", | |
| "Volume":"120,831,000", | |
| "Market Cap":"14,380,700,000" | |
| }, | |
| { | |
| "Date":"Jan 24, 2017", | |
| "Open":"910.68", | |
| "High":"924.14", | |
| "Low":"892.29", | |
| "Close":"892.69", | |
| "Volume":"111,349,000", | |
| "Market Cap":"14,681,400,000" | |
| }, | |
| { | |
| "Date":"Jan 23, 2017", | |
| "Open":"925.50", | |
| "High":"928.27", | |
| "Low":"916.74", | |
| "Close":"921.01", | |
| "Volume":"73,588,600", | |
| "Market Cap":"14,918,800,000" | |
| }, | |
| { | |
| "Date":"Jan 22, 2017", | |
| "Open":"922.21", | |
| "High":"937.52", | |
| "Low":"897.56", | |
| "Close":"924.67", | |
| "Volume":"116,573,000", | |
| "Market Cap":"14,863,600,000" | |
| }, | |
| { | |
| "Date":"Jan 21, 2017", | |
| "Open":"895.55", | |
| "High":"927.37", | |
| "Low":"895.53", | |
| "Close":"921.79", | |
| "Volume":"111,158,000", | |
| "Market Cap":"14,432,000,000" | |
| }, | |
| { | |
| "Date":"Jan 20, 2017", | |
| "Open":"898.17", | |
| "High":"899.40", | |
| "Low":"887.01", | |
| "Close":"895.03", | |
| "Volume":"86,728,400", | |
| "Market Cap":"14,472,100,000" | |
| }, | |
| { | |
| "Date":"Jan 19, 2017", | |
| "Open":"888.34", | |
| "High":"904.61", | |
| "Low":"884.34", | |
| "Close":"899.07", | |
| "Volume":"105,625,000", | |
| "Market Cap":"14,311,700,000" | |
| }, | |
| { | |
| "Date":"Jan 18, 2017", | |
| "Open":"909.37", | |
| "High":"917.50", | |
| "Low":"858.30", | |
| "Close":"886.62", | |
| "Volume":"225,677,000", | |
| "Market Cap":"14,648,900,000" | |
| }, | |
| { | |
| "Date":"Jan 17, 2017", | |
| "Open":"830.95", | |
| "High":"910.56", | |
| "Low":"830.80", | |
| "Close":"907.94", | |
| "Volume":"155,095,000", | |
| "Market Cap":"13,383,900,000" | |
| }, | |
| { | |
| "Date":"Jan 16, 2017", | |
| "Open":"821.78", | |
| "High":"834.53", | |
| "Low":"820.27", | |
| "Close":"831.53", | |
| "Volume":"82,755,200", | |
| "Market Cap":"13,234,600,000" | |
| }, | |
| { | |
| "Date":"Jan 15, 2017", | |
| "Open":"818.14", | |
| "High":"823.31", | |
| "Low":"812.87", | |
| "Close":"821.80", | |
| "Volume":"71,013,600", | |
| "Market Cap":"13,174,300,000" | |
| }, | |
| { | |
| "Date":"Jan 14, 2017", | |
| "Open":"825.14", | |
| "High":"835.09", | |
| "Low":"812.46", | |
| "Close":"818.41", | |
| "Volume":"93,063,300", | |
| "Market Cap":"13,285,200,000" | |
| }, | |
| { | |
| "Date":"Jan 13, 2017", | |
| "Open":"803.74", | |
| "High":"829.00", | |
| "Low":"780.00", | |
| "Close":"823.98", | |
| "Volume":"168,968,000", | |
| "Market Cap":"12,939,100,000" | |
| }, | |
| { | |
| "Date":"Jan 12, 2017", | |
| "Open":"775.18", | |
| "High":"826.25", | |
| "Low":"755.76", | |
| "Close":"804.83", | |
| "Volume":"222,326,000", | |
| "Market Cap":"12,477,600,000" | |
| }, | |
| { | |
| "Date":"Jan 11, 2017", | |
| "Open":"908.12", | |
| "High":"919.45", | |
| "Low":"762.76", | |
| "Close":"777.76", | |
| "Volume":"310,929,000", | |
| "Market Cap":"14,615,700,000" | |
| }, | |
| { | |
| "Date":"Jan 10, 2017", | |
| "Open":"902.44", | |
| "High":"914.87", | |
| "Low":"901.06", | |
| "Close":"907.68", | |
| "Volume":"115,808,000", | |
| "Market Cap":"14,522,600,000" | |
| }, | |
| { | |
| "Date":"Jan 09, 2017", | |
| "Open":"913.24", | |
| "High":"913.69", | |
| "Low":"879.81", | |
| "Close":"902.83", | |
| "Volume":"141,877,000", | |
| "Market Cap":"14,694,900,000" | |
| }, | |
| { | |
| "Date":"Jan 08, 2017", | |
| "Open":"908.17", | |
| "High":"942.72", | |
| "Low":"887.25", | |
| "Close":"911.20", | |
| "Volume":"158,715,000", | |
| "Market Cap":"14,611,400,000" | |
| }, | |
| { | |
| "Date":"Jan 07, 2017", | |
| "Open":"903.49", | |
| "High":"908.59", | |
| "Low":"823.56", | |
| "Close":"908.59", | |
| "Volume":"279,550,000", | |
| "Market Cap":"14,534,400,000" | |
| }, | |
| { | |
| "Date":"Jan 06, 2017", | |
| "Open":"1014.24", | |
| "High":"1046.81", | |
| "Low":"883.94", | |
| "Close":"902.20", | |
| "Volume":"351,876,000", | |
| "Market Cap":"16,314,100,000" | |
| }, | |
| { | |
| "Date":"Jan 05, 2017", | |
| "Open":"1156.73", | |
| "High":"1191.10", | |
| "Low":"910.42", | |
| "Close":"1013.38", | |
| "Volume":"510,199,000", | |
| "Market Cap":"18,604,000,000" | |
| }, | |
| { | |
| "Date":"Jan 04, 2017", | |
| "Open":"1044.40", | |
| "High":"1159.42", | |
| "Low":"1044.40", | |
| "Close":"1154.73", | |
| "Volume":"344,946,000", | |
| "Market Cap":"16,795,400,000" | |
| }, | |
| { | |
| "Date":"Jan 03, 2017", | |
| "Open":"1021.60", | |
| "High":"1044.08", | |
| "Low":"1021.60", | |
| "Close":"1043.84", | |
| "Volume":"185,168,000", | |
| "Market Cap":"16,426,600,000" | |
| }, | |
| { | |
| "Date":"Jan 02, 2017", | |
| "Open":"998.62", | |
| "High":"1031.39", | |
| "Low":"996.70", | |
| "Close":"1021.75", | |
| "Volume":"222,185,000", | |
| "Market Cap":"16,055,100,000" | |
| }, | |
| { | |
| "Date":"Jan 01, 2017", | |
| "Open":"963.66", | |
| "High":"1003.08", | |
| "Low":"958.70", | |
| "Close":"998.33", | |
| "Volume":"147,775,000", | |
| "Market Cap":"15,491,200,000" | |
| }, | |
| { | |
| "Date":"Dec 31, 2016", | |
| "Open":"960.63", | |
| "High":"963.74", | |
| "Low":"947.24", | |
| "Close":"963.74", | |
| "Volume":"99,135,100", | |
| "Market Cap":"15,440,700,000" | |
| }, | |
| { | |
| "Date":"Dec 30, 2016", | |
| "Open":"972.53", | |
| "High":"972.53", | |
| "Low":"934.83", | |
| "Close":"961.24", | |
| "Volume":"187,474,000", | |
| "Market Cap":"15,630,200,000" | |
| }, | |
| { | |
| "Date":"Dec 29, 2016", | |
| "Open":"975.13", | |
| "High":"979.40", | |
| "Low":"954.50", | |
| "Close":"973.50", | |
| "Volume":"199,320,000", | |
| "Market Cap":"15,670,000,000" | |
| }, | |
| { | |
| "Date":"Dec 28, 2016", | |
| "Open":"934.83", | |
| "High":"975.92", | |
| "Low":"934.83", | |
| "Close":"975.92", | |
| "Volume":"236,630,000", | |
| "Market Cap":"15,020,500,000" | |
| }, | |
| { | |
| "Date":"Dec 27, 2016", | |
| "Open":"908.35", | |
| "High":"940.05", | |
| "Low":"904.25", | |
| "Close":"933.20", | |
| "Volume":"167,308,000", | |
| "Market Cap":"14,593,300,000" | |
| }, | |
| { | |
| "Date":"Dec 26, 2016", | |
| "Open":"896.90", | |
| "High":"913.18", | |
| "Low":"896.90", | |
| "Close":"907.61", | |
| "Volume":"123,771,000", | |
| "Market Cap":"14,407,800,000" | |
| }, | |
| { | |
| "Date":"Dec 25, 2016", | |
| "Open":"899.65", | |
| "High":"899.65", | |
| "Low":"862.42", | |
| "Close":"896.18", | |
| "Volume":"143,665,000", | |
| "Market Cap":"14,450,100,000" | |
| }, | |
| { | |
| "Date":"Dec 24, 2016", | |
| "Open":"922.18", | |
| "High":"923.48", | |
| "Low":"886.34", | |
| "Close":"898.82", | |
| "Volume":"137,727,000", | |
| "Market Cap":"14,810,300,000" | |
| }, | |
| { | |
| "Date":"Dec 23, 2016", | |
| "Open":"864.89", | |
| "High":"925.12", | |
| "Low":"864.68", | |
| "Close":"921.98", | |
| "Volume":"275,564,000", | |
| "Market Cap":"13,888,600,000" | |
| }, | |
| { | |
| "Date":"Dec 22, 2016", | |
| "Open":"834.18", | |
| "High":"875.78", | |
| "Low":"834.15", | |
| "Close":"864.54", | |
| "Volume":"200,027,000", | |
| "Market Cap":"13,393,800,000" | |
| }, | |
| { | |
| "Date":"Dec 21, 2016", | |
| "Open":"800.64", | |
| "High":"834.28", | |
| "Low":"799.40", | |
| "Close":"834.28", | |
| "Volume":"155,576,000", | |
| "Market Cap":"12,853,700,000" | |
| }, | |
| { | |
| "Date":"Dec 20, 2016", | |
| "Open":"792.25", | |
| "High":"801.34", | |
| "Low":"791.50", | |
| "Close":"800.88", | |
| "Volume":"99,629,300", | |
| "Market Cap":"12,717,600,000" | |
| }, | |
| { | |
| "Date":"Dec 19, 2016", | |
| "Open":"790.69", | |
| "High":"793.61", | |
| "Low":"790.32", | |
| "Close":"792.71", | |
| "Volume":"74,886,400", | |
| "Market Cap":"12,691,100,000" | |
| }, | |
| { | |
| "Date":"Dec 18, 2016", | |
| "Open":"791.01", | |
| "High":"794.74", | |
| "Low":"788.03", | |
| "Close":"790.53", | |
| "Volume":"60,524,400", | |
| "Market Cap":"12,694,800,000" | |
| }, | |
| { | |
| "Date":"Dec 17, 2016", | |
| "Open":"785.17", | |
| "High":"792.51", | |
| "Low":"784.86", | |
| "Close":"790.83", | |
| "Volume":"78,989,800", | |
| "Market Cap":"12,599,600,000" | |
| }, | |
| { | |
| "Date":"Dec 16, 2016", | |
| "Open":"778.96", | |
| "High":"785.03", | |
| "Low":"778.96", | |
| "Close":"784.91", | |
| "Volume":"83,608,200", | |
| "Market Cap":"12,498,800,000" | |
| }, | |
| { | |
| "Date":"Dec 15, 2016", | |
| "Open":"780.07", | |
| "High":"781.43", | |
| "Low":"777.80", | |
| "Close":"778.09", | |
| "Volume":"81,580,100", | |
| "Market Cap":"12,511,700,000" | |
| }, | |
| { | |
| "Date":"Dec 14, 2016", | |
| "Open":"780.00", | |
| "High":"782.03", | |
| "Low":"776.84", | |
| "Close":"781.48", | |
| "Volume":"75,979,000", | |
| "Market Cap":"12,512,900,000" | |
| }, | |
| { | |
| "Date":"Dec 13, 2016", | |
| "Open":"780.65", | |
| "High":"788.46", | |
| "Low":"777.96", | |
| "Close":"780.56", | |
| "Volume":"81,645,600", | |
| "Market Cap":"12,521,500,000" | |
| }, | |
| { | |
| "Date":"Dec 12, 2016", | |
| "Open":"770.04", | |
| "High":"781.92", | |
| "Low":"770.04", | |
| "Close":"780.09", | |
| "Volume":"76,571,000", | |
| "Market Cap":"12,349,800,000" | |
| }, | |
| { | |
| "Date":"Dec 11, 2016", | |
| "Open":"774.75", | |
| "High":"774.80", | |
| "Low":"765.41", | |
| "Close":"769.73", | |
| "Volume":"57,313,400", | |
| "Market Cap":"12,423,600,000" | |
| }, | |
| { | |
| "Date":"Dec 10, 2016", | |
| "Open":"773.02", | |
| "High":"777.09", | |
| "Low":"772.91", | |
| "Close":"774.65", | |
| "Volume":"53,843,100", | |
| "Market Cap":"12,394,500,000" | |
| }, | |
| { | |
| "Date":"Dec 09, 2016", | |
| "Open":"769.94", | |
| "High":"774.53", | |
| "Low":"769.65", | |
| "Close":"772.79", | |
| "Volume":"68,705,300", | |
| "Market Cap":"12,344,000,000" | |
| }, | |
| { | |
| "Date":"Dec 08, 2016", | |
| "Open":"768.08", | |
| "High":"774.70", | |
| "Low":"765.95", | |
| "Close":"770.81", | |
| "Volume":"80,111,900", | |
| "Market Cap":"12,312,500,000" | |
| }, | |
| { | |
| "Date":"Dec 07, 2016", | |
| "Open":"764.21", | |
| "High":"771.54", | |
| "Low":"759.75", | |
| "Close":"768.13", | |
| "Volume":"96,426,100", | |
| "Market Cap":"12,248,900,000" | |
| }, | |
| { | |
| "Date":"Dec 06, 2016", | |
| "Open":"758.72", | |
| "High":"765.62", | |
| "Low":"758.72", | |
| "Close":"764.22", | |
| "Volume":"116,218,000", | |
| "Market Cap":"12,159,400,000" | |
| }, | |
| { | |
| "Date":"Dec 05, 2016", | |
| "Open":"773.39", | |
| "High":"773.47", | |
| "Low":"751.71", | |
| "Close":"758.70", | |
| "Volume":"106,363,000", | |
| "Market Cap":"12,393,100,000" | |
| }, | |
| { | |
| "Date":"Dec 04, 2016", | |
| "Open":"771.64", | |
| "High":"773.87", | |
| "Low":"768.16", | |
| "Close":"773.87", | |
| "Volume":"60,557,900", | |
| "Market Cap":"12,363,600,000" | |
| }, | |
| { | |
| "Date":"Dec 03, 2016", | |
| "Open":"778.25", | |
| "High":"778.25", | |
| "Low":"764.86", | |
| "Close":"771.15", | |
| "Volume":"69,547,300", | |
| "Market Cap":"12,467,800,000" | |
| }, | |
| { | |
| "Date":"Dec 02, 2016", | |
| "Open":"757.54", | |
| "High":"781.30", | |
| "Low":"757.54", | |
| "Close":"777.94", | |
| "Volume":"127,605,000", | |
| "Market Cap":"12,134,800,000" | |
| }, | |
| { | |
| "Date":"Dec 01, 2016", | |
| "Open":"746.05", | |
| "High":"758.27", | |
| "Low":"746.05", | |
| "Close":"756.77", | |
| "Volume":"80,461,900", | |
| "Market Cap":"11,949,200,000" | |
| }, | |
| { | |
| "Date":"Nov 30, 2016", | |
| "Open":"736.28", | |
| "High":"747.93", | |
| "Low":"736.26", | |
| "Close":"745.69", | |
| "Volume":"84,070,800", | |
| "Market Cap":"11,791,600,000" | |
| }, | |
| { | |
| "Date":"Nov 29, 2016", | |
| "Open":"736.33", | |
| "High":"737.47", | |
| "Low":"734.56", | |
| "Close":"735.60", | |
| "Volume":"68,511,100", | |
| "Market Cap":"11,790,900,000" | |
| }, | |
| { | |
| "Date":"Nov 28, 2016", | |
| "Open":"732.48", | |
| "High":"738.01", | |
| "Low":"732.48", | |
| "Close":"735.81", | |
| "Volume":"61,888,600", | |
| "Market Cap":"11,727,800,000" | |
| }, | |
| { | |
| "Date":"Nov 27, 2016", | |
| "Open":"735.44", | |
| "High":"739.02", | |
| "Low":"731.09", | |
| "Close":"732.03", | |
| "Volume":"52,601,800", | |
| "Market Cap":"11,773,800,000" | |
| }, | |
| { | |
| "Date":"Nov 26, 2016", | |
| "Open":"741.51", | |
| "High":"742.21", | |
| "Low":"729.63", | |
| "Close":"735.38", | |
| "Volume":"54,962,700", | |
| "Market Cap":"11,869,600,000" | |
| }, | |
| { | |
| "Date":"Nov 25, 2016", | |
| "Open":"740.44", | |
| "High":"741.65", | |
| "Low":"734.59", | |
| "Close":"741.65", | |
| "Volume":"67,807,600", | |
| "Market Cap":"11,851,100,000" | |
| }, | |
| { | |
| "Date":"Nov 24, 2016", | |
| "Open":"744.62", | |
| "High":"746.83", | |
| "Low":"733.49", | |
| "Close":"740.29", | |
| "Volume":"85,919,300", | |
| "Market Cap":"11,916,500,000" | |
| }, | |
| { | |
| "Date":"Nov 23, 2016", | |
| "Open":"751.74", | |
| "High":"752.25", | |
| "Low":"738.92", | |
| "Close":"744.59", | |
| "Volume":"76,543,800", | |
| "Market Cap":"12,029,000,000" | |
| }, | |
| { | |
| "Date":"Nov 22, 2016", | |
| "Open":"739.64", | |
| "High":"753.87", | |
| "Low":"736.53", | |
| "Close":"751.35", | |
| "Volume":"129,906,000", | |
| "Market Cap":"11,834,200,000" | |
| }, | |
| { | |
| "Date":"Nov 21, 2016", | |
| "Open":"731.26", | |
| "High":"741.72", | |
| "Low":"730.51", | |
| "Close":"739.25", | |
| "Volume":"60,802,400", | |
| "Market Cap":"11,698,900,000" | |
| }, | |
| { | |
| "Date":"Nov 20, 2016", | |
| "Open":"751.88", | |
| "High":"755.48", | |
| "Low":"717.94", | |
| "Close":"731.03", | |
| "Volume":"154,116,000", | |
| "Market Cap":"12,027,500,000" | |
| }, | |
| { | |
| "Date":"Nov 19, 2016", | |
| "Open":"751.83", | |
| "High":"756.24", | |
| "Low":"744.47", | |
| "Close":"751.62", | |
| "Volume":"110,608,000", | |
| "Market Cap":"12,025,400,000" | |
| }, | |
| { | |
| "Date":"Nov 18, 2016", | |
| "Open":"740.71", | |
| "High":"752.88", | |
| "Low":"736.89", | |
| "Close":"751.59", | |
| "Volume":"87,363,100", | |
| "Market Cap":"11,846,000,000" | |
| }, | |
| { | |
| "Date":"Nov 17, 2016", | |
| "Open":"744.88", | |
| "High":"755.64", | |
| "Low":"739.51", | |
| "Close":"740.98", | |
| "Volume":"108,579,000", | |
| "Market Cap":"11,911,300,000" | |
| }, | |
| { | |
| "Date":"Nov 16, 2016", | |
| "Open":"711.17", | |
| "High":"747.62", | |
| "Low":"709.04", | |
| "Close":"744.20", | |
| "Volume":"141,294,000", | |
| "Market Cap":"11,370,700,000" | |
| }, | |
| { | |
| "Date":"Nov 15, 2016", | |
| "Open":"705.79", | |
| "High":"715.72", | |
| "Low":"705.26", | |
| "Close":"711.62", | |
| "Volume":"72,038,500", | |
| "Market Cap":"11,283,400,000" | |
| }, | |
| { | |
| "Date":"Nov 14, 2016", | |
| "Open":"702.00", | |
| "High":"706.28", | |
| "Low":"699.81", | |
| "Close":"705.02", | |
| "Volume":"62,993,000", | |
| "Market Cap":"11,214,600,000" | |
| }, | |
| { | |
| "Date":"Nov 13, 2016", | |
| "Open":"705.20", | |
| "High":"705.26", | |
| "Low":"687.32", | |
| "Close":"702.03", | |
| "Volume":"80,318,100", | |
| "Market Cap":"11,264,500,000" | |
| }, | |
| { | |
| "Date":"Nov 12, 2016", | |
| "Open":"716.75", | |
| "High":"717.15", | |
| "Low":"704.03", | |
| "Close":"705.05", | |
| "Volume":"64,622,500", | |
| "Market Cap":"11,447,700,000" | |
| }, | |
| { | |
| "Date":"Nov 11, 2016", | |
| "Open":"715.55", | |
| "High":"718.32", | |
| "Low":"714.41", | |
| "Close":"716.41", | |
| "Volume":"63,119,700", | |
| "Market Cap":"11,427,200,000" | |
| }, | |
| { | |
| "Date":"Nov 10, 2016", | |
| "Open":"722.84", | |
| "High":"723.02", | |
| "Low":"711.21", | |
| "Close":"715.53", | |
| "Volume":"68,807,800", | |
| "Market Cap":"11,542,100,000" | |
| }, | |
| { | |
| "Date":"Nov 09, 2016", | |
| "Open":"709.83", | |
| "High":"740.05", | |
| "Low":"708.61", | |
| "Close":"723.27", | |
| "Volume":"132,429,000", | |
| "Market Cap":"11,333,000,000" | |
| }, | |
| { | |
| "Date":"Nov 08, 2016", | |
| "Open":"703.09", | |
| "High":"712.99", | |
| "Low":"702.39", | |
| "Close":"709.85", | |
| "Volume":"79,660,800", | |
| "Market Cap":"11,224,000,000" | |
| }, | |
| { | |
| "Date":"Nov 07, 2016", | |
| "Open":"710.74", | |
| "High":"710.74", | |
| "Low":"699.90", | |
| "Close":"703.13", | |
| "Volume":"65,047,100", | |
| "Market Cap":"11,344,800,000" | |
| }, | |
| { | |
| "Date":"Nov 06, 2016", | |
| "Open":"703.81", | |
| "High":"714.26", | |
| "Low":"699.56", | |
| "Close":"711.52", | |
| "Volume":"59,902,200", | |
| "Market Cap":"11,233,000,000" | |
| }, | |
| { | |
| "Date":"Nov 05, 2016", | |
| "Open":"703.52", | |
| "High":"707.51", | |
| "Low":"697.74", | |
| "Close":"703.42", | |
| "Volume":"53,752,300", | |
| "Market Cap":"11,227,200,000" | |
| }, | |
| { | |
| "Date":"Nov 04, 2016", | |
| "Open":"689.12", | |
| "High":"706.93", | |
| "Low":"685.56", | |
| "Close":"703.24", | |
| "Volume":"99,907,700", | |
| "Market Cap":"10,996,400,000" | |
| }, | |
| { | |
| "Date":"Nov 03, 2016", | |
| "Open":"742.35", | |
| "High":"745.77", | |
| "Low":"678.16", | |
| "Close":"688.70", | |
| "Volume":"172,808,000", | |
| "Market Cap":"11,844,300,000" | |
| }, | |
| { | |
| "Date":"Nov 02, 2016", | |
| "Open":"730.07", | |
| "High":"740.83", | |
| "Low":"722.35", | |
| "Close":"740.83", | |
| "Volume":"84,865,200", | |
| "Market Cap":"11,647,200,000" | |
| }, | |
| { | |
| "Date":"Nov 01, 2016", | |
| "Open":"701.34", | |
| "High":"736.45", | |
| "Low":"701.34", | |
| "Close":"729.79", | |
| "Volume":"130,527,000", | |
| "Market Cap":"11,187,700,000" | |
| }, | |
| { | |
| "Date":"Oct 31, 2016", | |
| "Open":"702.64", | |
| "High":"709.29", | |
| "Low":"691.68", | |
| "Close":"700.97", | |
| "Volume":"97,064,400", | |
| "Market Cap":"11,207,200,000" | |
| }, | |
| { | |
| "Date":"Oct 30, 2016", | |
| "Open":"714.12", | |
| "High":"714.12", | |
| "Low":"696.48", | |
| "Close":"701.86", | |
| "Volume":"100,665,000", | |
| "Market Cap":"11,388,800,000" | |
| }, | |
| { | |
| "Date":"Oct 29, 2016", | |
| "Open":"690.29", | |
| "High":"720.40", | |
| "Low":"690.05", | |
| "Close":"714.48", | |
| "Volume":"134,761,000", | |
| "Market Cap":"11,007,600,000" | |
| }, | |
| { | |
| "Date":"Oct 28, 2016", | |
| "Open":"688.00", | |
| "High":"690.44", | |
| "Low":"684.16", | |
| "Close":"689.65", | |
| "Volume":"81,145,500", | |
| "Market Cap":"10,969,800,000" | |
| }, | |
| { | |
| "Date":"Oct 27, 2016", | |
| "Open":"678.21", | |
| "High":"688.59", | |
| "Low":"678.04", | |
| "Close":"688.31", | |
| "Volume":"96,105,300", | |
| "Market Cap":"10,812,500,000" | |
| }, | |
| { | |
| "Date":"Oct 26, 2016", | |
| "Open":"657.68", | |
| "High":"679.73", | |
| "Low":"657.68", | |
| "Close":"678.30", | |
| "Volume":"88,877,100", | |
| "Market Cap":"10,484,000,000" | |
| }, | |
| { | |
| "Date":"Oct 25, 2016", | |
| "Open":"654.00", | |
| "High":"664.42", | |
| "Low":"653.70", | |
| "Close":"657.59", | |
| "Volume":"90,378,800", | |
| "Market Cap":"10,424,300,000" | |
| }, | |
| { | |
| "Date":"Oct 24, 2016", | |
| "Open":"657.16", | |
| "High":"657.25", | |
| "Low":"652.60", | |
| "Close":"653.76", | |
| "Volume":"62,218,200", | |
| "Market Cap":"10,473,500,000" | |
| }, | |
| { | |
| "Date":"Oct 23, 2016", | |
| "Open":"657.62", | |
| "High":"661.13", | |
| "Low":"653.89", | |
| "Close":"657.07", | |
| "Volume":"54,474,600", | |
| "Market Cap":"10,479,700,000" | |
| }, | |
| { | |
| "Date":"Oct 22, 2016", | |
| "Open":"633.14", | |
| "High":"658.20", | |
| "Low":"632.85", | |
| "Close":"657.29", | |
| "Volume":"78,556,500", | |
| "Market Cap":"10,088,400,000" | |
| }, | |
| { | |
| "Date":"Oct 21, 2016", | |
| "Open":"630.83", | |
| "High":"634.09", | |
| "Low":"630.69", | |
| "Close":"632.83", | |
| "Volume":"55,951,000", | |
| "Market Cap":"10,050,300,000" | |
| }, | |
| { | |
| "Date":"Oct 20, 2016", | |
| "Open":"630.66", | |
| "High":"631.92", | |
| "Low":"628.26", | |
| "Close":"630.86", | |
| "Volume":"56,957,300", | |
| "Market Cap":"10,046,700,000" | |
| }, | |
| { | |
| "Date":"Oct 19, 2016", | |
| "Open":"638.13", | |
| "High":"638.87", | |
| "Low":"628.01", | |
| "Close":"630.52", | |
| "Volume":"69,381,700", | |
| "Market Cap":"10,164,800,000" | |
| }, | |
| { | |
| "Date":"Oct 18, 2016", | |
| "Open":"639.41", | |
| "High":"640.74", | |
| "Low":"636.00", | |
| "Close":"637.96", | |
| "Volume":"65,546,700", | |
| "Market Cap":"10,184,000,000" | |
| }, | |
| { | |
| "Date":"Oct 17, 2016", | |
| "Open":"641.82", | |
| "High":"642.33", | |
| "Low":"638.66", | |
| "Close":"639.19", | |
| "Volume":"58,063,600", | |
| "Market Cap":"10,221,300,000" | |
| }, | |
| { | |
| "Date":"Oct 16, 2016", | |
| "Open":"639.08", | |
| "High":"642.90", | |
| "Low":"638.90", | |
| "Close":"641.63", | |
| "Volume":"40,298,100", | |
| "Market Cap":"10,176,800,000" | |
| }, | |
| { | |
| "Date":"Oct 15, 2016", | |
| "Open":"640.31", | |
| "High":"642.10", | |
| "Low":"637.39", | |
| "Close":"638.65", | |
| "Volume":"39,035,400", | |
| "Market Cap":"10,195,200,000" | |
| }, | |
| { | |
| "Date":"Oct 14, 2016", | |
| "Open":"637.01", | |
| "High":"641.28", | |
| "Low":"637.01", | |
| "Close":"640.38", | |
| "Volume":"58,144,600", | |
| "Market Cap":"10,141,600,000" | |
| }, | |
| { | |
| "Date":"Oct 13, 2016", | |
| "Open":"636.03", | |
| "High":"638.83", | |
| "Low":"635.03", | |
| "Close":"636.79", | |
| "Volume":"61,620,700", | |
| "Market Cap":"10,125,100,000" | |
| }, | |
| { | |
| "Date":"Oct 12, 2016", | |
| "Open":"640.87", | |
| "High":"641.34", | |
| "Low":"635.97", | |
| "Close":"636.19", | |
| "Volume":"92,370,200", | |
| "Market Cap":"10,201,000,000" | |
| }, | |
| { | |
| "Date":"Oct 11, 2016", | |
| "Open":"619.24", | |
| "High":"642.08", | |
| "Low":"618.50", | |
| "Close":"641.07", | |
| "Volume":"103,590,000", | |
| "Market Cap":"9,855,650,000" | |
| }, | |
| { | |
| "Date":"Oct 10, 2016", | |
| "Open":"616.82", | |
| "High":"621.32", | |
| "Low":"616.20", | |
| "Close":"618.99", | |
| "Volume":"67,481,100", | |
| "Market Cap":"9,816,270,000" | |
| }, | |
| { | |
| "Date":"Oct 09, 2016", | |
| "Open":"619.17", | |
| "High":"619.20", | |
| "Low":"616.61", | |
| "Close":"616.75", | |
| "Volume":"39,243,400", | |
| "Market Cap":"9,852,480,000" | |
| }, | |
| { | |
| "Date":"Oct 08, 2016", | |
| "Open":"617.34", | |
| "High":"619.85", | |
| "Low":"617.34", | |
| "Close":"619.11", | |
| "Volume":"42,345,900", | |
| "Market Cap":"9,822,100,000" | |
| }, | |
| { | |
| "Date":"Oct 07, 2016", | |
| "Open":"612.61", | |
| "High":"617.91", | |
| "Low":"611.82", | |
| "Close":"617.12", | |
| "Volume":"64,071,400", | |
| "Market Cap":"9,745,740,000" | |
| }, | |
| { | |
| "Date":"Oct 06, 2016", | |
| "Open":"612.47", | |
| "High":"613.82", | |
| "Low":"611.47", | |
| "Close":"613.02", | |
| "Volume":"56,812,100", | |
| "Market Cap":"9,742,370,000" | |
| }, | |
| { | |
| "Date":"Oct 05, 2016", | |
| "Open":"610.22", | |
| "High":"613.81", | |
| "Low":"609.62", | |
| "Close":"612.51", | |
| "Volume":"68,077,500", | |
| "Market Cap":"9,705,320,000" | |
| }, | |
| { | |
| "Date":"Oct 04, 2016", | |
| "Open":"612.05", | |
| "High":"612.05", | |
| "Low":"609.48", | |
| "Close":"610.20", | |
| "Volume":"49,801,600", | |
| "Market Cap":"9,733,330,000" | |
| }, | |
| { | |
| "Date":"Oct 03, 2016", | |
| "Open":"610.97", | |
| "High":"612.57", | |
| "Low":"610.46", | |
| "Close":"612.13", | |
| "Volume":"46,798,300", | |
| "Market Cap":"9,714,980,000" | |
| }, | |
| { | |
| "Date":"Oct 02, 2016", | |
| "Open":"613.95", | |
| "High":"614.00", | |
| "Low":"609.68", | |
| "Close":"610.89", | |
| "Volume":"39,249,800", | |
| "Market Cap":"9,761,330,000" | |
| }, | |
| { | |
| "Date":"Oct 01, 2016", | |
| "Open":"609.93", | |
| "High":"615.24", | |
| "Low":"609.93", | |
| "Close":"613.98", | |
| "Volume":"56,357,000", | |
| "Market Cap":"9,696,280,000" | |
| }, | |
| { | |
| "Date":"Sep 30, 2016", | |
| "Open":"605.72", | |
| "High":"609.74", | |
| "Low":"604.14", | |
| "Close":"609.74", | |
| "Volume":"56,122,400", | |
| "Market Cap":"9,628,250,000" | |
| }, | |
| { | |
| "Date":"Sep 29, 2016", | |
| "Open":"605.02", | |
| "High":"606.82", | |
| "Low":"604.85", | |
| "Close":"605.69", | |
| "Volume":"55,658,600", | |
| "Market Cap":"9,616,160,000" | |
| }, | |
| { | |
| "Date":"Sep 28, 2016", | |
| "Open":"606.24", | |
| "High":"606.59", | |
| "Low":"604.61", | |
| "Close":"604.73", | |
| "Volume":"48,722,600", | |
| "Market Cap":"9,634,530,000" | |
| }, | |
| { | |
| "Date":"Sep 27, 2016", | |
| "Open":"608.02", | |
| "High":"608.25", | |
| "Low":"604.11", | |
| "Close":"606.17", | |
| "Volume":"49,422,400", | |
| "Market Cap":"9,661,590,000" | |
| }, | |
| { | |
| "Date":"Sep 26, 2016", | |
| "Open":"600.81", | |
| "High":"608.14", | |
| "Low":"600.35", | |
| "Close":"608.04", | |
| "Volume":"59,153,800", | |
| "Market Cap":"9,545,830,000" | |
| }, | |
| { | |
| "Date":"Sep 25, 2016", | |
| "Open":"602.75", | |
| "High":"603.38", | |
| "Low":"599.71", | |
| "Close":"600.83", | |
| "Volume":"33,977,800", | |
| "Market Cap":"9,575,360,000" | |
| }, | |
| { | |
| "Date":"Sep 24, 2016", | |
| "Open":"602.96", | |
| "High":"604.58", | |
| "Low":"602.04", | |
| "Close":"602.63", | |
| "Volume":"35,359,500", | |
| "Market Cap":"9,577,520,000" | |
| }, | |
| { | |
| "Date":"Sep 23, 2016", | |
| "Open":"596.20", | |
| "High":"603.21", | |
| "Low":"595.79", | |
| "Close":"602.84", | |
| "Volume":"51,067,000", | |
| "Market Cap":"9,469,130,000" | |
| }, | |
| { | |
| "Date":"Sep 22, 2016", | |
| "Open":"597.28", | |
| "High":"598.49", | |
| "Low":"596.21", | |
| "Close":"596.30", | |
| "Volume":"67,085,300", | |
| "Market Cap":"9,485,280,000" | |
| }, | |
| { | |
| "Date":"Sep 21, 2016", | |
| "Open":"603.59", | |
| "High":"603.59", | |
| "Low":"595.88", | |
| "Close":"597.15", | |
| "Volume":"82,776,200", | |
| "Market Cap":"9,584,260,000" | |
| }, | |
| { | |
| "Date":"Sep 20, 2016", | |
| "Open":"609.25", | |
| "High":"609.52", | |
| "Low":"607.94", | |
| "Close":"608.31", | |
| "Volume":"72,710,900", | |
| "Market Cap":"9,673,140,000" | |
| }, | |
| { | |
| "Date":"Sep 19, 2016", | |
| "Open":"609.87", | |
| "High":"610.93", | |
| "Low":"608.27", | |
| "Close":"609.23", | |
| "Volume":"54,796,400", | |
| "Market Cap":"9,681,960,000" | |
| }, | |
| { | |
| "Date":"Sep 18, 2016", | |
| "Open":"606.28", | |
| "High":"610.16", | |
| "Low":"605.86", | |
| "Close":"609.87", | |
| "Volume":"48,679,400", | |
| "Market Cap":"9,623,950,000" | |
| }, | |
| { | |
| "Date":"Sep 17, 2016", | |
| "Open":"607.22", | |
| "High":"607.86", | |
| "Low":"605.19", | |
| "Close":"605.98", | |
| "Volume":"37,140,300", | |
| "Market Cap":"9,637,600,000" | |
| }, | |
| { | |
| "Date":"Sep 16, 2016", | |
| "Open":"607.25", | |
| "High":"609.26", | |
| "Low":"606.74", | |
| "Close":"606.97", | |
| "Volume":"64,963,400", | |
| "Market Cap":"9,637,020,000" | |
| }, | |
| { | |
| "Date":"Sep 15, 2016", | |
| "Open":"610.59", | |
| "High":"611.09", | |
| "Low":"607.15", | |
| "Close":"607.15", | |
| "Volume":"59,464,600", | |
| "Market Cap":"9,688,940,000" | |
| }, | |
| { | |
| "Date":"Sep 14, 2016", | |
| "Open":"608.84", | |
| "High":"611.95", | |
| "Low":"608.41", | |
| "Close":"610.68", | |
| "Volume":"47,877,700", | |
| "Market Cap":"9,660,080,000" | |
| }, | |
| { | |
| "Date":"Sep 13, 2016", | |
| "Open":"608.02", | |
| "High":"611.19", | |
| "Low":"606.92", | |
| "Close":"609.24", | |
| "Volume":"86,920,600", | |
| "Market Cap":"9,645,930,000" | |
| }, | |
| { | |
| "Date":"Sep 12, 2016", | |
| "Open":"607.00", | |
| "High":"608.46", | |
| "Low":"605.41", | |
| "Close":"608.24", | |
| "Volume":"72,812,300", | |
| "Market Cap":"9,628,560,000" | |
| }, | |
| { | |
| "Date":"Sep 11, 2016", | |
| "Open":"623.42", | |
| "High":"628.82", | |
| "Low":"600.51", | |
| "Close":"606.72", | |
| "Volume":"73,610,800", | |
| "Market Cap":"9,887,780,000" | |
| }, | |
| { | |
| "Date":"Sep 10, 2016", | |
| "Open":"622.93", | |
| "High":"625.10", | |
| "Low":"622.39", | |
| "Close":"623.51", | |
| "Volume":"45,016,800", | |
| "Market Cap":"9,878,730,000" | |
| }, | |
| { | |
| "Date":"Sep 09, 2016", | |
| "Open":"626.35", | |
| "High":"626.83", | |
| "Low":"620.26", | |
| "Close":"622.86", | |
| "Volume":"64,550,200", | |
| "Market Cap":"9,931,980,000" | |
| }, | |
| { | |
| "Date":"Sep 08, 2016", | |
| "Open":"614.63", | |
| "High":"628.77", | |
| "Low":"613.84", | |
| "Close":"626.32", | |
| "Volume":"86,713,000", | |
| "Market Cap":"9,745,120,000" | |
| }, | |
| { | |
| "Date":"Sep 07, 2016", | |
| "Open":"610.57", | |
| "High":"614.54", | |
| "Low":"608.51", | |
| "Close":"614.54", | |
| "Volume":"75,032,400", | |
| "Market Cap":"9,679,610,000" | |
| }, | |
| { | |
| "Date":"Sep 06, 2016", | |
| "Open":"606.51", | |
| "High":"610.83", | |
| "Low":"605.09", | |
| "Close":"610.44", | |
| "Volume":"78,529,100", | |
| "Market Cap":"9,614,140,000" | |
| }, | |
| { | |
| "Date":"Sep 05, 2016", | |
| "Open":"608.99", | |
| "High":"609.05", | |
| "Low":"602.24", | |
| "Close":"606.59", | |
| "Volume":"82,446,800", | |
| "Market Cap":"9,652,490,000" | |
| }, | |
| { | |
| "Date":"Sep 04, 2016", | |
| "Open":"598.59", | |
| "High":"611.84", | |
| "Low":"596.85", | |
| "Close":"608.63", | |
| "Volume":"97,942,900", | |
| "Market Cap":"9,486,370,000" | |
| }, | |
| { | |
| "Date":"Sep 03, 2016", | |
| "Open":"575.55", | |
| "High":"599.50", | |
| "Low":"574.06", | |
| "Close":"598.21", | |
| "Volume":"159,014,000", | |
| "Market Cap":"9,120,440,000" | |
| }, | |
| { | |
| "Date":"Sep 02, 2016", | |
| "Open":"572.41", | |
| "High":"575.64", | |
| "Low":"570.81", | |
| "Close":"575.54", | |
| "Volume":"79,910,800", | |
| "Market Cap":"9,069,550,000" | |
| }, | |
| { | |
| "Date":"Sep 01, 2016", | |
| "Open":"575.55", | |
| "High":"576.31", | |
| "Low":"571.81", | |
| "Close":"572.30", | |
| "Volume":"76,923,400", | |
| "Market Cap":"9,118,280,000" | |
| }, | |
| { | |
| "Date":"Aug 31, 2016", | |
| "Open":"577.59", | |
| "High":"577.86", | |
| "Low":"573.64", | |
| "Close":"575.47", | |
| "Volume":"75,840,900", | |
| "Market Cap":"9,149,730,000" | |
| }, | |
| { | |
| "Date":"Aug 30, 2016", | |
| "Open":"574.11", | |
| "High":"578.36", | |
| "Low":"574.11", | |
| "Close":"577.50", | |
| "Volume":"70,342,400", | |
| "Market Cap":"9,093,530,000" | |
| }, | |
| { | |
| "Date":"Aug 29, 2016", | |
| "Open":"574.07", | |
| "High":"576.28", | |
| "Low":"573.47", | |
| "Close":"574.11", | |
| "Volume":"110,398,000", | |
| "Market Cap":"9,091,830,000" | |
| }, | |
| { | |
| "Date":"Aug 28, 2016", | |
| "Open":"569.83", | |
| "High":"574.04", | |
| "Low":"569.74", | |
| "Close":"573.91", | |
| "Volume":"86,301,600", | |
| "Market Cap":"9,023,610,000" | |
| }, | |
| { | |
| "Date":"Aug 27, 2016", | |
| "Open":"579.45", | |
| "High":"579.85", | |
| "Low":"568.63", | |
| "Close":"569.95", | |
| "Volume":"59,698,300", | |
| "Market Cap":"9,174,990,000" | |
| }, | |
| { | |
| "Date":"Aug 26, 2016", | |
| "Open":"577.75", | |
| "High":"580.62", | |
| "Low":"576.86", | |
| "Close":"579.65", | |
| "Volume":"48,856,800", | |
| "Market Cap":"9,147,170,000" | |
| }, | |
| { | |
| "Date":"Aug 25, 2016", | |
| "Open":"580.18", | |
| "High":"580.45", | |
| "Low":"575.17", | |
| "Close":"577.76", | |
| "Volume":"136,130,000", | |
| "Market Cap":"9,184,700,000" | |
| }, | |
| { | |
| "Date":"Aug 24, 2016", | |
| "Open":"583.41", | |
| "High":"583.59", | |
| "Low":"579.86", | |
| "Close":"580.18", | |
| "Volume":"56,328,200", | |
| "Market Cap":"9,234,800,000" | |
| }, | |
| { | |
| "Date":"Aug 23, 2016", | |
| "Open":"586.77", | |
| "High":"589.47", | |
| "Low":"581.63", | |
| "Close":"583.41", | |
| "Volume":"85,349,200", | |
| "Market Cap":"9,286,930,000" | |
| }, | |
| { | |
| "Date":"Aug 22, 2016", | |
| "Open":"581.31", | |
| "High":"588.45", | |
| "Low":"580.59", | |
| "Close":"586.75", | |
| "Volume":"72,844,000", | |
| "Market Cap":"9,199,410,000" | |
| }, | |
| { | |
| "Date":"Aug 21, 2016", | |
| "Open":"581.94", | |
| "High":"584.16", | |
| "Low":"580.22", | |
| "Close":"581.31", | |
| "Volume":"38,299,400", | |
| "Market Cap":"9,208,210,000" | |
| }, | |
| { | |
| "Date":"Aug 20, 2016", | |
| "Open":"576.08", | |
| "High":"582.82", | |
| "Low":"575.46", | |
| "Close":"581.70", | |
| "Volume":"45,301,400", | |
| "Market Cap":"9,114,500,000" | |
| }, | |
| { | |
| "Date":"Aug 19, 2016", | |
| "Open":"574.34", | |
| "High":"578.24", | |
| "Low":"574.18", | |
| "Close":"575.63", | |
| "Volume":"50,631,600", | |
| "Market Cap":"9,085,820,000" | |
| }, | |
| { | |
| "Date":"Aug 18, 2016", | |
| "Open":"573.71", | |
| "High":"577.79", | |
| "Low":"573.43", | |
| "Close":"574.32", | |
| "Volume":"59,896,600", | |
| "Market Cap":"9,074,760,000" | |
| }, | |
| { | |
| "Date":"Aug 17, 2016", | |
| "Open":"577.76", | |
| "High":"580.89", | |
| "Low":"571.43", | |
| "Close":"573.22", | |
| "Volume":"54,443,000", | |
| "Market Cap":"9,138,030,000" | |
| }, | |
| { | |
| "Date":"Aug 16, 2016", | |
| "Open":"567.24", | |
| "High":"581.74", | |
| "Low":"566.72", | |
| "Close":"577.44", | |
| "Volume":"58,405,200", | |
| "Market Cap":"8,970,770,000" | |
| }, | |
| { | |
| "Date":"Aug 15, 2016", | |
| "Open":"570.49", | |
| "High":"573.58", | |
| "Low":"563.24", | |
| "Close":"567.24", | |
| "Volume":"57,262,300", | |
| "Market Cap":"9,021,180,000" | |
| }, | |
| { | |
| "Date":"Aug 14, 2016", | |
| "Open":"585.59", | |
| "High":"585.67", | |
| "Low":"564.78", | |
| "Close":"570.47", | |
| "Volume":"60,851,100", | |
| "Market Cap":"9,258,730,000" | |
| }, | |
| { | |
| "Date":"Aug 13, 2016", | |
| "Open":"587.36", | |
| "High":"589.77", | |
| "Low":"584.98", | |
| "Close":"585.59", | |
| "Volume":"43,563,000", | |
| "Market Cap":"9,285,530,000" | |
| }, | |
| { | |
| "Date":"Aug 12, 2016", | |
| "Open":"588.80", | |
| "High":"589.91", | |
| "Low":"583.81", | |
| "Close":"587.56", | |
| "Volume":"69,218,000", | |
| "Market Cap":"9,307,250,000" | |
| }, | |
| { | |
| "Date":"Aug 11, 2016", | |
| "Open":"592.12", | |
| "High":"597.54", | |
| "Low":"589.12", | |
| "Close":"589.12", | |
| "Volume":"74,514,400", | |
| "Market Cap":"9,358,770,000" | |
| }, | |
| { | |
| "Date":"Aug 10, 2016", | |
| "Open":"587.65", | |
| "High":"599.98", | |
| "Low":"586.37", | |
| "Close":"592.10", | |
| "Volume":"102,905,000", | |
| "Market Cap":"9,286,960,000" | |
| }, | |
| { | |
| "Date":"Aug 09, 2016", | |
| "Open":"591.04", | |
| "High":"591.09", | |
| "Low":"584.79", | |
| "Close":"587.80", | |
| "Volume":"92,228,100", | |
| "Market Cap":"9,339,660,000" | |
| }, | |
| { | |
| "Date":"Aug 08, 2016", | |
| "Open":"592.74", | |
| "High":"592.99", | |
| "Low":"588.05", | |
| "Close":"591.05", | |
| "Volume":"61,194,100", | |
| "Market Cap":"9,365,440,000" | |
| }, | |
| { | |
| "Date":"Aug 07, 2016", | |
| "Open":"587.77", | |
| "High":"597.51", | |
| "Low":"586.82", | |
| "Close":"592.69", | |
| "Volume":"82,398,400", | |
| "Market Cap":"9,285,940,000" | |
| }, | |
| { | |
| "Date":"Aug 06, 2016", | |
| "Open":"575.03", | |
| "High":"588.40", | |
| "Low":"569.47", | |
| "Close":"587.78", | |
| "Volume":"80,797,300", | |
| "Market Cap":"9,083,510,000" | |
| }, | |
| { | |
| "Date":"Aug 05, 2016", | |
| "Open":"578.28", | |
| "High":"578.28", | |
| "Low":"569.98", | |
| "Close":"575.04", | |
| "Volume":"66,127,900", | |
| "Market Cap":"9,133,690,000" | |
| }, | |
| { | |
| "Date":"Aug 04, 2016", | |
| "Open":"566.33", | |
| "High":"579.50", | |
| "Low":"565.78", | |
| "Close":"578.29", | |
| "Volume":"125,292,000", | |
| "Market Cap":"8,943,870,000" | |
| }, | |
| { | |
| "Date":"Aug 03, 2016", | |
| "Open":"548.66", | |
| "High":"573.36", | |
| "Low":"541.55", | |
| "Close":"566.36", | |
| "Volume":"207,982,000", | |
| "Market Cap":"8,663,670,000" | |
| }, | |
| { | |
| "Date":"Aug 02, 2016", | |
| "Open":"606.40", | |
| "High":"612.85", | |
| "Low":"531.33", | |
| "Close":"547.47", | |
| "Volume":"330,933,000", | |
| "Market Cap":"9,574,320,000" | |
| }, | |
| { | |
| "Date":"Aug 01, 2016", | |
| "Open":"624.60", | |
| "High":"626.12", | |
| "Low":"605.88", | |
| "Close":"606.27", | |
| "Volume":"121,887,000", | |
| "Market Cap":"9,860,620,000" | |
| }, | |
| { | |
| "Date":"Jul 31, 2016", | |
| "Open":"655.10", | |
| "High":"655.28", | |
| "Low":"624.37", | |
| "Close":"624.68", | |
| "Volume":"110,818,000", | |
| "Market Cap":"10,340,900,000" | |
| }, | |
| { | |
| "Date":"Jul 30, 2016", | |
| "Open":"657.01", | |
| "High":"658.22", | |
| "Low":"654.21", | |
| "Close":"655.05", | |
| "Volume":"38,456,100", | |
| "Market Cap":"10,370,100,000" | |
| }, | |
| { | |
| "Date":"Jul 29, 2016", | |
| "Open":"655.11", | |
| "High":"657.80", | |
| "Low":"654.79", | |
| "Close":"656.99", | |
| "Volume":"60,703,500", | |
| "Market Cap":"10,338,900,000" | |
| }, | |
| { | |
| "Date":"Jul 28, 2016", | |
| "Open":"654.49", | |
| "High":"657.60", | |
| "Low":"654.49", | |
| "Close":"655.03", | |
| "Volume":"86,428,400", | |
| "Market Cap":"10,328,100,000" | |
| }, | |
| { | |
| "Date":"Jul 27, 2016", | |
| "Open":"651.63", | |
| "High":"657.46", | |
| "Low":"648.45", | |
| "Close":"654.35", | |
| "Volume":"147,461,000", | |
| "Market Cap":"10,281,900,000" | |
| }, | |
| { | |
| "Date":"Jul 26, 2016", | |
| "Open":"654.23", | |
| "High":"656.23", | |
| "Low":"645.88", | |
| "Close":"651.78", | |
| "Volume":"225,135,000", | |
| "Market Cap":"10,321,900,000" | |
| }, | |
| { | |
| "Date":"Jul 25, 2016", | |
| "Open":"661.26", | |
| "High":"661.83", | |
| "Low":"653.39", | |
| "Close":"654.10", | |
| "Volume":"78,176,500", | |
| "Market Cap":"10,431,900,000" | |
| }, | |
| { | |
| "Date":"Jul 24, 2016", | |
| "Open":"655.41", | |
| "High":"663.11", | |
| "Low":"652.79", | |
| "Close":"661.28", | |
| "Volume":"118,184,000", | |
| "Market Cap":"10,338,600,000" | |
| }, | |
| { | |
| "Date":"Jul 23, 2016", | |
| "Open":"650.73", | |
| "High":"656.37", | |
| "Low":"648.52", | |
| "Close":"655.56", | |
| "Volume":"69,532,200", | |
| "Market Cap":"10,263,700,000" | |
| }, | |
| { | |
| "Date":"Jul 22, 2016", | |
| "Open":"664.92", | |
| "High":"666.58", | |
| "Low":"646.72", | |
| "Close":"650.62", | |
| "Volume":"134,169,000", | |
| "Market Cap":"10,486,600,000" | |
| }, | |
| { | |
| "Date":"Jul 21, 2016", | |
| "Open":"665.23", | |
| "High":"666.22", | |
| "Low":"660.41", | |
| "Close":"665.01", | |
| "Volume":"60,491,800", | |
| "Market Cap":"10,490,300,000" | |
| }, | |
| { | |
| "Date":"Jul 20, 2016", | |
| "Open":"672.81", | |
| "High":"672.93", | |
| "Low":"663.36", | |
| "Close":"665.68", | |
| "Volume":"94,636,400", | |
| "Market Cap":"10,608,600,000" | |
| }, | |
| { | |
| "Date":"Jul 19, 2016", | |
| "Open":"672.74", | |
| "High":"673.28", | |
| "Low":"667.63", | |
| "Close":"672.86", | |
| "Volume":"61,203,300", | |
| "Market Cap":"10,606,500,000" | |
| }, | |
| { | |
| "Date":"Jul 18, 2016", | |
| "Open":"679.81", | |
| "High":"681.55", | |
| "Low":"668.63", | |
| "Close":"673.11", | |
| "Volume":"69,465,000", | |
| "Market Cap":"10,716,800,000" | |
| }, | |
| { | |
| "Date":"Jul 17, 2016", | |
| "Open":"661.99", | |
| "High":"682.37", | |
| "Low":"661.99", | |
| "Close":"679.46", | |
| "Volume":"74,407,900", | |
| "Market Cap":"10,434,700,000" | |
| }, | |
| { | |
| "Date":"Jul 16, 2016", | |
| "Open":"663.78", | |
| "High":"666.46", | |
| "Low":"659.33", | |
| "Close":"660.77", | |
| "Volume":"50,330,200", | |
| "Market Cap":"10,461,700,000" | |
| }, | |
| { | |
| "Date":"Jul 15, 2016", | |
| "Open":"659.17", | |
| "High":"667.08", | |
| "Low":"659.04", | |
| "Close":"663.25", | |
| "Volume":"81,673,100", | |
| "Market Cap":"10,387,900,000" | |
| }, | |
| { | |
| "Date":"Jul 14, 2016", | |
| "Open":"652.92", | |
| "High":"662.90", | |
| "Low":"652.92", | |
| "Close":"658.08", | |
| "Volume":"98,511,400", | |
| "Market Cap":"10,288,400,000" | |
| }, | |
| { | |
| "Date":"Jul 13, 2016", | |
| "Open":"664.80", | |
| "High":"668.70", | |
| "Low":"654.47", | |
| "Close":"654.47", | |
| "Volume":"131,449,000", | |
| "Market Cap":"10,474,500,000" | |
| }, | |
| { | |
| "Date":"Jul 12, 2016", | |
| "Open":"648.28", | |
| "High":"675.26", | |
| "Low":"646.78", | |
| "Close":"664.55", | |
| "Volume":"138,173,000", | |
| "Market Cap":"10,213,100,000" | |
| }, | |
| { | |
| "Date":"Jul 11, 2016", | |
| "Open":"648.48", | |
| "High":"659.63", | |
| "Low":"644.98", | |
| "Close":"647.66", | |
| "Volume":"107,910,000", | |
| "Market Cap":"10,215,200,000" | |
| }, | |
| { | |
| "Date":"Jul 10, 2016", | |
| "Open":"650.60", | |
| "High":"652.29", | |
| "Low":"641.26", | |
| "Close":"649.36", | |
| "Volume":"102,532,000", | |
| "Market Cap":"10,247,300,000" | |
| }, | |
| { | |
| "Date":"Jul 09, 2016", | |
| "Open":"666.38", | |
| "High":"666.38", | |
| "Low":"633.40", | |
| "Close":"650.96", | |
| "Volume":"180,536,000", | |
| "Market Cap":"10,493,800,000" | |
| }, | |
| { | |
| "Date":"Jul 08, 2016", | |
| "Open":"640.69", | |
| "High":"666.71", | |
| "Low":"636.47", | |
| "Close":"666.52", | |
| "Volume":"141,970,000", | |
| "Market Cap":"10,086,900,000" | |
| }, | |
| { | |
| "Date":"Jul 07, 2016", | |
| "Open":"678.09", | |
| "High":"682.43", | |
| "Low":"611.83", | |
| "Close":"640.56", | |
| "Volume":"258,091,000", | |
| "Market Cap":"10,673,400,000" | |
| }, | |
| { | |
| "Date":"Jul 06, 2016", | |
| "Open":"670.42", | |
| "High":"681.90", | |
| "Low":"670.42", | |
| "Close":"677.33", | |
| "Volume":"134,961,000", | |
| "Market Cap":"10,550,300,000" | |
| }, | |
| { | |
| "Date":"Jul 05, 2016", | |
| "Open":"683.21", | |
| "High":"683.49", | |
| "Low":"665.07", | |
| "Close":"670.63", | |
| "Volume":"130,476,000", | |
| "Market Cap":"10,749,100,000" | |
| }, | |
| { | |
| "Date":"Jul 04, 2016", | |
| "Open":"658.80", | |
| "High":"683.66", | |
| "Low":"650.51", | |
| "Close":"683.66", | |
| "Volume":"92,008,400", | |
| "Market Cap":"10,362,700,000" | |
| }, | |
| { | |
| "Date":"Jul 03, 2016", | |
| "Open":"704.97", | |
| "High":"704.97", | |
| "Low":"649.01", | |
| "Close":"658.66", | |
| "Volume":"129,512,000", | |
| "Market Cap":"11,086,100,000" | |
| }, | |
| { | |
| "Date":"Jul 02, 2016", | |
| "Open":"676.73", | |
| "High":"703.70", | |
| "Low":"676.40", | |
| "Close":"703.70", | |
| "Volume":"112,354,000", | |
| "Market Cap":"10,639,600,000" | |
| }, | |
| { | |
| "Date":"Jul 01, 2016", | |
| "Open":"672.51", | |
| "High":"686.15", | |
| "Low":"669.59", | |
| "Close":"676.30", | |
| "Volume":"134,431,000", | |
| "Market Cap":"10,570,600,000" | |
| }, | |
| { | |
| "Date":"Jun 30, 2016", | |
| "Open":"640.59", | |
| "High":"675.40", | |
| "Low":"636.61", | |
| "Close":"673.34", | |
| "Volume":"138,980,000", | |
| "Market Cap":"10,066,400,000" | |
| }, | |
| { | |
| "Date":"Jun 29, 2016", | |
| "Open":"644.12", | |
| "High":"644.68", | |
| "Low":"628.28", | |
| "Close":"639.89", | |
| "Volume":"142,456,000", | |
| "Market Cap":"10,119,600,000" | |
| }, | |
| { | |
| "Date":"Jun 28, 2016", | |
| "Open":"658.10", | |
| "High":"659.25", | |
| "Low":"637.77", | |
| "Close":"647.00", | |
| "Volume":"138,385,000", | |
| "Market Cap":"10,336,800,000" | |
| }, | |
| { | |
| "Date":"Jun 27, 2016", | |
| "Open":"629.35", | |
| "High":"655.27", | |
| "Low":"620.52", | |
| "Close":"655.27", | |
| "Volume":"122,134,000", | |
| "Market Cap":"9,882,840,000" | |
| }, | |
| { | |
| "Date":"Jun 26, 2016", | |
| "Open":"665.93", | |
| "High":"665.98", | |
| "Low":"616.93", | |
| "Close":"629.37", | |
| "Volume":"109,225,000", | |
| "Market Cap":"10,454,900,000" | |
| }, | |
| { | |
| "Date":"Jun 25, 2016", | |
| "Open":"665.28", | |
| "High":"691.73", | |
| "Low":"646.56", | |
| "Close":"665.12", | |
| "Volume":"126,656,000", | |
| "Market Cap":"10,442,000,000" | |
| }, | |
| { | |
| "Date":"Jun 24, 2016", | |
| "Open":"625.58", | |
| "High":"681.73", | |
| "Low":"625.27", | |
| "Close":"665.30", | |
| "Volume":"224,317,000", | |
| "Market Cap":"9,816,730,000" | |
| }, | |
| { | |
| "Date":"Jun 23, 2016", | |
| "Open":"597.44", | |
| "High":"629.33", | |
| "Low":"558.14", | |
| "Close":"623.98", | |
| "Volume":"253,462,000", | |
| "Market Cap":"9,373,190,000" | |
| }, | |
| { | |
| "Date":"Jun 22, 2016", | |
| "Open":"665.91", | |
| "High":"678.67", | |
| "Low":"587.48", | |
| "Close":"596.12", | |
| "Volume":"266,393,000", | |
| "Market Cap":"10,445,300,000" | |
| }, | |
| { | |
| "Date":"Jun 21, 2016", | |
| "Open":"735.88", | |
| "High":"735.88", | |
| "Low":"639.07", | |
| "Close":"666.65", | |
| "Volume":"309,944,000", | |
| "Market Cap":"11,540,000,000" | |
| }, | |
| { | |
| "Date":"Jun 20, 2016", | |
| "Open":"763.93", | |
| "High":"764.08", | |
| "Low":"732.73", | |
| "Close":"737.23", | |
| "Volume":"174,511,000", | |
| "Market Cap":"11,976,700,000" | |
| }, | |
| { | |
| "Date":"Jun 19, 2016", | |
| "Open":"756.69", | |
| "High":"766.62", | |
| "Low":"745.63", | |
| "Close":"763.78", | |
| "Volume":"136,185,000", | |
| "Market Cap":"11,859,800,000" | |
| }, | |
| { | |
| "Date":"Jun 18, 2016", | |
| "Open":"748.76", | |
| "High":"777.99", | |
| "Low":"733.93", | |
| "Close":"756.23", | |
| "Volume":"252,718,000", | |
| "Market Cap":"11,732,600,000" | |
| }, | |
| { | |
| "Date":"Jun 17, 2016", | |
| "Open":"768.49", | |
| "High":"775.36", | |
| "Low":"716.56", | |
| "Close":"748.91", | |
| "Volume":"363,321,000", | |
| "Market Cap":"12,038,900,000" | |
| }, | |
| { | |
| "Date":"Jun 16, 2016", | |
| "Open":"696.52", | |
| "High":"773.72", | |
| "Low":"696.52", | |
| "Close":"766.31", | |
| "Volume":"271,634,000", | |
| "Market Cap":"10,908,900,000" | |
| }, | |
| { | |
| "Date":"Jun 15, 2016", | |
| "Open":"685.68", | |
| "High":"696.30", | |
| "Low":"672.56", | |
| "Close":"694.47", | |
| "Volume":"99,223,800", | |
| "Market Cap":"10,736,600,000" | |
| }, | |
| { | |
| "Date":"Jun 14, 2016", | |
| "Open":"704.50", | |
| "High":"704.50", | |
| "Low":"662.80", | |
| "Close":"685.56", | |
| "Volume":"186,694,000", | |
| "Market Cap":"11,028,900,000" | |
| }, | |
| { | |
| "Date":"Jun 13, 2016", | |
| "Open":"671.65", | |
| "High":"716.00", | |
| "Low":"664.49", | |
| "Close":"704.38", | |
| "Volume":"243,295,000", | |
| "Market Cap":"10,511,900,000" | |
| }, | |
| { | |
| "Date":"Jun 12, 2016", | |
| "Open":"609.68", | |
| "High":"684.84", | |
| "Low":"607.04", | |
| "Close":"672.78", | |
| "Volume":"277,085,000", | |
| "Market Cap":"9,539,850,000" | |
| }, | |
| { | |
| "Date":"Jun 11, 2016", | |
| "Open":"578.67", | |
| "High":"607.12", | |
| "Low":"578.67", | |
| "Close":"606.73", | |
| "Volume":"82,357,000", | |
| "Market Cap":"9,052,360,000" | |
| }, | |
| { | |
| "Date":"Jun 10, 2016", | |
| "Open":"575.84", | |
| "High":"579.13", | |
| "Low":"573.33", | |
| "Close":"577.47", | |
| "Volume":"66,991,900", | |
| "Market Cap":"9,005,920,000" | |
| }, | |
| { | |
| "Date":"Jun 09, 2016", | |
| "Open":"582.20", | |
| "High":"582.20", | |
| "Low":"570.95", | |
| "Close":"574.63", | |
| "Volume":"71,301,000", | |
| "Market Cap":"9,103,080,000" | |
| }, | |
| { | |
| "Date":"Jun 08, 2016", | |
| "Open":"577.17", | |
| "High":"582.84", | |
| "Low":"573.13", | |
| "Close":"581.64", | |
| "Volume":"80,265,800", | |
| "Market Cap":"9,022,250,000" | |
| }, | |
| { | |
| "Date":"Jun 07, 2016", | |
| "Open":"585.45", | |
| "High":"590.26", | |
| "Low":"567.51", | |
| "Close":"576.60", | |
| "Volume":"107,770,000", | |
| "Market Cap":"9,149,580,000" | |
| }, | |
| { | |
| "Date":"Jun 06, 2016", | |
| "Open":"574.60", | |
| "High":"586.47", | |
| "Low":"574.60", | |
| "Close":"585.54", | |
| "Volume":"72,138,900", | |
| "Market Cap":"8,977,700,000" | |
| }, | |
| { | |
| "Date":"Jun 05, 2016", | |
| "Open":"573.31", | |
| "High":"582.81", | |
| "Low":"569.18", | |
| "Close":"574.98", | |
| "Volume":"68,874,100", | |
| "Market Cap":"8,955,060,000" | |
| }, | |
| { | |
| "Date":"Jun 04, 2016", | |
| "Open":"569.71", | |
| "High":"590.13", | |
| "Low":"564.24", | |
| "Close":"572.73", | |
| "Volume":"94,925,300", | |
| "Market Cap":"8,897,080,000" | |
| }, | |
| { | |
| "Date":"Jun 03, 2016", | |
| "Open":"537.68", | |
| "High":"574.64", | |
| "Low":"536.92", | |
| "Close":"569.19", | |
| "Volume":"122,020,000", | |
| "Market Cap":"8,395,070,000" | |
| }, | |
| { | |
| "Date":"Jun 02, 2016", | |
| "Open":"536.51", | |
| "High":"540.35", | |
| "Low":"533.08", | |
| "Close":"537.97", | |
| "Volume":"60,378,200", | |
| "Market Cap":"8,375,000,000" | |
| }, | |
| { | |
| "Date":"Jun 01, 2016", | |
| "Open":"531.11", | |
| "High":"543.08", | |
| "Low":"525.64", | |
| "Close":"536.92", | |
| "Volume":"86,061,800", | |
| "Market Cap":"8,288,680,000" | |
| }, | |
| { | |
| "Date":"May 31, 2016", | |
| "Open":"534.19", | |
| "High":"546.62", | |
| "Low":"520.66", | |
| "Close":"531.39", | |
| "Volume":"138,450,000", | |
| "Market Cap":"8,335,100,000" | |
| }, | |
| { | |
| "Date":"May 30, 2016", | |
| "Open":"528.47", | |
| "High":"544.35", | |
| "Low":"522.96", | |
| "Close":"533.86", | |
| "Volume":"87,958,700", | |
| "Market Cap":"8,243,960,000" | |
| }, | |
| { | |
| "Date":"May 29, 2016", | |
| "Open":"527.48", | |
| "High":"553.96", | |
| "Low":"512.18", | |
| "Close":"526.23", | |
| "Volume":"148,737,000", | |
| "Market Cap":"8,226,500,000" | |
| }, | |
| { | |
| "Date":"May 28, 2016", | |
| "Open":"473.03", | |
| "High":"533.47", | |
| "Low":"472.70", | |
| "Close":"530.04", | |
| "Volume":"181,199,000", | |
| "Market Cap":"7,375,780,000" | |
| }, | |
| { | |
| "Date":"May 27, 2016", | |
| "Open":"453.52", | |
| "High":"478.15", | |
| "Low":"453.52", | |
| "Close":"473.46", | |
| "Volume":"164,781,000", | |
| "Market Cap":"7,070,010,000" | |
| }, | |
| { | |
| "Date":"May 26, 2016", | |
| "Open":"449.67", | |
| "High":"453.64", | |
| "Low":"447.90", | |
| "Close":"453.38", | |
| "Volume":"65,203,800", | |
| "Market Cap":"7,008,500,000" | |
| }, | |
| { | |
| "Date":"May 25, 2016", | |
| "Open":"446.06", | |
| "High":"450.30", | |
| "Low":"446.06", | |
| "Close":"449.60", | |
| "Volume":"65,231,000", | |
| "Market Cap":"6,950,690,000" | |
| }, | |
| { | |
| "Date":"May 24, 2016", | |
| "Open":"444.29", | |
| "High":"447.10", | |
| "Low":"443.93", | |
| "Close":"445.98", | |
| "Volume":"65,783,100", | |
| "Market Cap":"6,921,460,000" | |
| }, | |
| { | |
| "Date":"May 23, 2016", | |
| "Open":"439.35", | |
| "High":"444.35", | |
| "Low":"438.82", | |
| "Close":"444.15", | |
| "Volume":"50,582,500", | |
| "Market Cap":"6,842,470,000" | |
| }, | |
| { | |
| "Date":"May 22, 2016", | |
| "Open":"443.22", | |
| "High":"443.43", | |
| "Low":"439.04", | |
| "Close":"439.32", | |
| "Volume":"39,657,600", | |
| "Market Cap":"6,900,700,000" | |
| }, | |
| { | |
| "Date":"May 21, 2016", | |
| "Open":"442.97", | |
| "High":"443.78", | |
| "Low":"441.71", | |
| "Close":"443.19", | |
| "Volume":"42,762,300", | |
| "Market Cap":"6,895,230,000" | |
| }, | |
| { | |
| "Date":"May 20, 2016", | |
| "Open":"437.79", | |
| "High":"444.05", | |
| "Low":"437.39", | |
| "Close":"442.68", | |
| "Volume":"81,987,900", | |
| "Market Cap":"6,813,080,000" | |
| }, | |
| { | |
| "Date":"May 19, 2016", | |
| "Open":"454.52", | |
| "High":"454.63", | |
| "Low":"438.71", | |
| "Close":"438.71", | |
| "Volume":"96,027,400", | |
| "Market Cap":"7,072,090,000" | |
| }, | |
| { | |
| "Date":"May 18, 2016", | |
| "Open":"453.69", | |
| "High":"456.00", | |
| "Low":"453.30", | |
| "Close":"454.62", | |
| "Volume":"86,850,100", | |
| "Market Cap":"7,057,390,000" | |
| }, | |
| { | |
| "Date":"May 17, 2016", | |
| "Open":"454.01", | |
| "High":"455.07", | |
| "Low":"453.61", | |
| "Close":"453.78", | |
| "Volume":"64,100,300", | |
| "Market Cap":"7,060,730,000" | |
| }, | |
| { | |
| "Date":"May 16, 2016", | |
| "Open":"457.59", | |
| "High":"458.20", | |
| "Low":"452.94", | |
| "Close":"454.16", | |
| "Volume":"59,171,500", | |
| "Market Cap":"7,114,740,000" | |
| }, | |
| { | |
| "Date":"May 15, 2016", | |
| "Open":"455.76", | |
| "High":"458.69", | |
| "Low":"455.46", | |
| "Close":"457.57", | |
| "Volume":"28,514,000", | |
| "Market Cap":"7,084,760,000" | |
| }, | |
| { | |
| "Date":"May 14, 2016", | |
| "Open":"455.82", | |
| "High":"456.84", | |
| "Low":"454.79", | |
| "Close":"455.67", | |
| "Volume":"37,209,000", | |
| "Market Cap":"7,084,100,000" | |
| }, | |
| { | |
| "Date":"May 13, 2016", | |
| "Open":"454.85", | |
| "High":"457.06", | |
| "Low":"453.45", | |
| "Close":"455.67", | |
| "Volume":"60,845,000", | |
| "Market Cap":"7,067,270,000" | |
| }, | |
| { | |
| "Date":"May 12, 2016", | |
| "Open":"452.45", | |
| "High":"454.95", | |
| "Low":"449.25", | |
| "Close":"454.77", | |
| "Volume":"59,849,300", | |
| "Market Cap":"7,028,330,000" | |
| }, | |
| { | |
| "Date":"May 11, 2016", | |
| "Open":"450.86", | |
| "High":"454.58", | |
| "Low":"450.86", | |
| "Close":"452.73", | |
| "Volume":"50,605,200", | |
| "Market Cap":"7,002,230,000" | |
| }, | |
| { | |
| "Date":"May 10, 2016", | |
| "Open":"460.52", | |
| "High":"461.93", | |
| "Low":"448.95", | |
| "Close":"450.89", | |
| "Volume":"58,956,100", | |
| "Market Cap":"7,150,370,000" | |
| }, | |
| { | |
| "Date":"May 09, 2016", | |
| "Open":"458.21", | |
| "High":"462.48", | |
| "Low":"456.53", | |
| "Close":"460.48", | |
| "Volume":"55,493,100", | |
| "Market Cap":"7,112,510,000" | |
| }, | |
| { | |
| "Date":"May 08, 2016", | |
| "Open":"458.43", | |
| "High":"459.42", | |
| "Low":"455.98", | |
| "Close":"458.55", | |
| "Volume":"40,315,000", | |
| "Market Cap":"7,114,060,000" | |
| }, | |
| { | |
| "Date":"May 07, 2016", | |
| "Open":"459.64", | |
| "High":"460.68", | |
| "Low":"457.32", | |
| "Close":"458.54", | |
| "Volume":"38,364,500", | |
| "Market Cap":"7,131,120,000" | |
| }, | |
| { | |
| "Date":"May 06, 2016", | |
| "Open":"447.94", | |
| "High":"461.38", | |
| "Low":"447.07", | |
| "Close":"459.60", | |
| "Volume":"72,796,800", | |
| "Market Cap":"6,947,800,000" | |
| }, | |
| { | |
| "Date":"May 05, 2016", | |
| "Open":"446.71", | |
| "High":"448.51", | |
| "Low":"445.88", | |
| "Close":"447.98", | |
| "Volume":"50,440,800", | |
| "Market Cap":"6,926,990,000" | |
| }, | |
| { | |
| "Date":"May 04, 2016", | |
| "Open":"450.18", | |
| "High":"450.38", | |
| "Low":"445.63", | |
| "Close":"446.72", | |
| "Volume":"50,407,300", | |
| "Market Cap":"6,978,950,000" | |
| }, | |
| { | |
| "Date":"May 03, 2016", | |
| "Open":"444.73", | |
| "High":"451.10", | |
| "Low":"442.62", | |
| "Close":"450.30", | |
| "Volume":"59,366,400", | |
| "Market Cap":"6,892,690,000" | |
| }, | |
| { | |
| "Date":"May 02, 2016", | |
| "Open":"451.93", | |
| "High":"452.44", | |
| "Low":"441.78", | |
| "Close":"444.67", | |
| "Volume":"92,127,000", | |
| "Market Cap":"7,002,610,000" | |
| }, | |
| { | |
| "Date":"May 01, 2016", | |
| "Open":"448.48", | |
| "High":"452.48", | |
| "Low":"447.93", | |
| "Close":"451.88", | |
| "Volume":"40,660,100", | |
| "Market Cap":"6,947,430,000" | |
| }, | |
| { | |
| "Date":"Apr 30, 2016", | |
| "Open":"455.18", | |
| "High":"455.59", | |
| "Low":"447.70", | |
| "Close":"448.32", | |
| "Volume":"69,322,600", | |
| "Market Cap":"7,049,460,000" | |
| }, | |
| { | |
| "Date":"Apr 29, 2016", | |
| "Open":"449.41", | |
| "High":"455.38", | |
| "Low":"446.02", | |
| "Close":"455.10", | |
| "Volume":"49,258,500", | |
| "Market Cap":"6,958,330,000" | |
| }, | |
| { | |
| "Date":"Apr 28, 2016", | |
| "Open":"445.04", | |
| "High":"449.55", | |
| "Low":"436.65", | |
| "Close":"449.01", | |
| "Volume":"74,064,700", | |
| "Market Cap":"6,889,170,000" | |
| }, | |
| { | |
| "Date":"Apr 27, 2016", | |
| "Open":"466.26", | |
| "High":"467.08", | |
| "Low":"444.13", | |
| "Close":"444.69", | |
| "Volume":"93,564,900", | |
| "Market Cap":"7,216,190,000" | |
| }, | |
| { | |
| "Date":"Apr 26, 2016", | |
| "Open":"461.65", | |
| "High":"467.96", | |
| "Low":"461.62", | |
| "Close":"466.09", | |
| "Volume":"78,971,900", | |
| "Market Cap":"7,143,060,000" | |
| }, | |
| { | |
| "Date":"Apr 25, 2016", | |
| "Open":"459.12", | |
| "High":"466.62", | |
| "Low":"453.59", | |
| "Close":"461.43", | |
| "Volume":"87,091,800", | |
| "Market Cap":"7,102,490,000" | |
| }, | |
| { | |
| "Date":"Apr 24, 2016", | |
| "Open":"450.56", | |
| "High":"460.15", | |
| "Low":"448.93", | |
| "Close":"458.56", | |
| "Volume":"68,198,400", | |
| "Market Cap":"6,968,570,000" | |
| }, | |
| { | |
| "Date":"Apr 23, 2016", | |
| "Open":"445.86", | |
| "High":"450.28", | |
| "Low":"444.33", | |
| "Close":"450.28", | |
| "Volume":"50,485,400", | |
| "Market Cap":"6,894,280,000" | |
| }, | |
| { | |
| "Date":"Apr 22, 2016", | |
| "Open":"449.69", | |
| "High":"449.81", | |
| "Low":"444.15", | |
| "Close":"445.74", | |
| "Volume":"58,804,400", | |
| "Market Cap":"6,951,860,000" | |
| }, | |
| { | |
| "Date":"Apr 21, 2016", | |
| "Open":"441.42", | |
| "High":"450.55", | |
| "Low":"440.95", | |
| "Close":"449.43", | |
| "Volume":"68,204,700", | |
| "Market Cap":"6,822,320,000" | |
| }, | |
| { | |
| "Date":"Apr 20, 2016", | |
| "Open":"435.32", | |
| "High":"443.05", | |
| "Low":"434.41", | |
| "Close":"441.39", | |
| "Volume":"72,890,100", | |
| "Market Cap":"6,726,370,000" | |
| }, | |
| { | |
| "Date":"Apr 19, 2016", | |
| "Open":"428.70", | |
| "High":"436.02", | |
| "Low":"428.10", | |
| "Close":"435.51", | |
| "Volume":"52,810,500", | |
| "Market Cap":"6,622,450,000" | |
| }, | |
| { | |
| "Date":"Apr 18, 2016", | |
| "Open":"427.61", | |
| "High":"429.27", | |
| "Low":"427.09", | |
| "Close":"428.59", | |
| "Volume":"55,670,900", | |
| "Market Cap":"6,604,150,000" | |
| }, | |
| { | |
| "Date":"Apr 17, 2016", | |
| "Open":"430.64", | |
| "High":"431.37", | |
| "Low":"426.08", | |
| "Close":"427.40", | |
| "Volume":"52,125,900", | |
| "Market Cap":"6,649,170,000" | |
| }, | |
| { | |
| "Date":"Apr 16, 2016", | |
| "Open":"429.57", | |
| "High":"432.63", | |
| "Low":"428.98", | |
| "Close":"430.57", | |
| "Volume":"39,392,800", | |
| "Market Cap":"6,631,310,000" | |
| }, | |
| { | |
| "Date":"Apr 15, 2016", | |
| "Open":"424.43", | |
| "High":"429.93", | |
| "Low":"424.43", | |
| "Close":"429.71", | |
| "Volume":"54,801,500", | |
| "Market Cap":"6,550,350,000" | |
| }, | |
| { | |
| "Date":"Apr 14, 2016", | |
| "Open":"423.94", | |
| "High":"425.37", | |
| "Low":"423.01", | |
| "Close":"424.28", | |
| "Volume":"45,281,000", | |
| "Market Cap":"6,541,030,000" | |
| }, | |
| { | |
| "Date":"Apr 13, 2016", | |
| "Open":"425.63", | |
| "High":"426.66", | |
| "Low":"422.92", | |
| "Close":"423.73", | |
| "Volume":"69,060,400", | |
| "Market Cap":"6,565,470,000" | |
| }, | |
| { | |
| "Date":"Apr 12, 2016", | |
| "Open":"422.84", | |
| "High":"427.28", | |
| "Low":"422.84", | |
| "Close":"425.19", | |
| "Volume":"70,728,800", | |
| "Market Cap":"6,520,870,000" | |
| }, | |
| { | |
| "Date":"Apr 11, 2016", | |
| "Open":"421.87", | |
| "High":"422.74", | |
| "Low":"420.53", | |
| "Close":"422.48", | |
| "Volume":"50,747,500", | |
| "Market Cap":"6,504,290,000" | |
| }, | |
| { | |
| "Date":"Apr 10, 2016", | |
| "Open":"419.59", | |
| "High":"422.44", | |
| "Low":"419.26", | |
| "Close":"421.56", | |
| "Volume":"73,478,600", | |
| "Market Cap":"6,467,330,000" | |
| }, | |
| { | |
| "Date":"Apr 09, 2016", | |
| "Open":"420.81", | |
| "High":"420.89", | |
| "Low":"416.51", | |
| "Close":"419.41", | |
| "Volume":"49,792,700", | |
| "Market Cap":"6,484,410,000" | |
| }, | |
| { | |
| "Date":"Apr 08, 2016", | |
| "Open":"422.91", | |
| "High":"425.36", | |
| "Low":"419.63", | |
| "Close":"420.35", | |
| "Volume":"63,454,700", | |
| "Market Cap":"6,515,190,000" | |
| }, | |
| { | |
| "Date":"Apr 07, 2016", | |
| "Open":"423.62", | |
| "High":"423.66", | |
| "Low":"420.52", | |
| "Close":"422.75", | |
| "Volume":"57,858,600", | |
| "Market Cap":"6,524,680,000" | |
| }, | |
| { | |
| "Date":"Apr 06, 2016", | |
| "Open":"424.28", | |
| "High":"424.53", | |
| "Low":"422.73", | |
| "Close":"423.41", | |
| "Volume":"59,091,000", | |
| "Market Cap":"6,533,260,000" | |
| }, | |
| { | |
| "Date":"Apr 05, 2016", | |
| "Open":"421.02", | |
| "High":"424.26", | |
| "Low":"420.61", | |
| "Close":"424.03", | |
| "Volume":"60,718,000", | |
| "Market Cap":"6,481,350,000" | |
| }, | |
| { | |
| "Date":"Apr 04, 2016", | |
| "Open":"421.30", | |
| "High":"422.34", | |
| "Low":"419.60", | |
| "Close":"421.44", | |
| "Volume":"50,634,300", | |
| "Market Cap":"6,483,910,000" | |
| }, | |
| { | |
| "Date":"Apr 03, 2016", | |
| "Open":"421.17", | |
| "High":"421.58", | |
| "Low":"419.70", | |
| "Close":"420.90", | |
| "Volume":"38,053,700", | |
| "Market Cap":"6,480,470,000" | |
| }, | |
| { | |
| "Date":"Apr 02, 2016", | |
| "Open":"418.42", | |
| "High":"422.08", | |
| "Low":"418.42", | |
| "Close":"420.87", | |
| "Volume":"45,681,200", | |
| "Market Cap":"6,436,700,000" | |
| }, | |
| { | |
| "Date":"Apr 01, 2016", | |
| "Open":"416.76", | |
| "High":"418.17", | |
| "Low":"415.83", | |
| "Close":"417.96", | |
| "Volume":"51,235,700", | |
| "Market Cap":"6,409,540,000" | |
| }, | |
| { | |
| "Date":"Mar 31, 2016", | |
| "Open":"415.26", | |
| "High":"418.37", | |
| "Low":"415.26", | |
| "Close":"416.73", | |
| "Volume":"60,215,200", | |
| "Market Cap":"6,385,140,000" | |
| }, | |
| { | |
| "Date":"Mar 30, 2016", | |
| "Open":"416.83", | |
| "High":"416.83", | |
| "Low":"412.50", | |
| "Close":"414.82", | |
| "Volume":"66,034,100", | |
| "Market Cap":"6,407,840,000" | |
| }, | |
| { | |
| "Date":"Mar 29, 2016", | |
| "Open":"424.30", | |
| "High":"426.20", | |
| "Low":"412.68", | |
| "Close":"416.52", | |
| "Volume":"75,411,500", | |
| "Market Cap":"6,521,010,000" | |
| }, | |
| { | |
| "Date":"Mar 28, 2016", | |
| "Open":"426.55", | |
| "High":"426.86", | |
| "Low":"423.29", | |
| "Close":"424.23", | |
| "Volume":"68,522,800", | |
| "Market Cap":"6,553,700,000" | |
| }, | |
| { | |
| "Date":"Mar 27, 2016", | |
| "Open":"418.14", | |
| "High":"428.80", | |
| "Low":"417.71", | |
| "Close":"426.76", | |
| "Volume":"71,229,400", | |
| "Market Cap":"6,423,040,000" | |
| }, | |
| { | |
| "Date":"Mar 26, 2016", | |
| "Open":"417.37", | |
| "High":"418.99", | |
| "Low":"416.26", | |
| "Close":"417.94", | |
| "Volume":"44,650,400", | |
| "Market Cap":"6,409,500,000" | |
| }, | |
| { | |
| "Date":"Mar 25, 2016", | |
| "Open":"416.51", | |
| "High":"418.08", | |
| "Low":"415.56", | |
| "Close":"417.18", | |
| "Volume":"52,560,000", | |
| "Market Cap":"6,394,850,000" | |
| }, | |
| { | |
| "Date":"Mar 24, 2016", | |
| "Open":"418.42", | |
| "High":"418.68", | |
| "Low":"415.49", | |
| "Close":"416.39", | |
| "Volume":"68,346,700", | |
| "Market Cap":"6,422,730,000" | |
| }, | |
| { | |
| "Date":"Mar 23, 2016", | |
| "Open":"418.16", | |
| "High":"419.27", | |
| "Low":"417.36", | |
| "Close":"418.04", | |
| "Volume":"61,444,200", | |
| "Market Cap":"6,417,130,000" | |
| }, | |
| { | |
| "Date":"Mar 22, 2016", | |
| "Open":"413.13", | |
| "High":"418.38", | |
| "Low":"412.53", | |
| "Close":"418.09", | |
| "Volume":"66,813,300", | |
| "Market Cap":"6,338,430,000" | |
| }, | |
| { | |
| "Date":"Mar 21, 2016", | |
| "Open":"413.42", | |
| "High":"413.42", | |
| "Low":"410.38", | |
| "Close":"413.31", | |
| "Volume":"61,655,400", | |
| "Market Cap":"6,341,380,000" | |
| }, | |
| { | |
| "Date":"Mar 20, 2016", | |
| "Open":"410.40", | |
| "High":"414.63", | |
| "Low":"410.40", | |
| "Close":"413.75", | |
| "Volume":"45,947,900", | |
| "Market Cap":"6,293,610,000" | |
| }, | |
| { | |
| "Date":"Mar 19, 2016", | |
| "Open":"409.26", | |
| "High":"410.98", | |
| "Low":"407.23", | |
| "Close":"410.44", | |
| "Volume":"58,423,000", | |
| "Market Cap":"6,274,790,000" | |
| }, | |
| { | |
| "Date":"Mar 18, 2016", | |
| "Open":"420.55", | |
| "High":"420.55", | |
| "Low":"406.14", | |
| "Close":"409.55", | |
| "Volume":"104,940,000", | |
| "Market Cap":"6,446,330,000" | |
| }, | |
| { | |
| "Date":"Mar 17, 2016", | |
| "Open":"417.89", | |
| "High":"421.00", | |
| "Low":"417.89", | |
| "Close":"420.62", | |
| "Volume":"83,528,600", | |
| "Market Cap":"6,404,130,000" | |
| }, | |
| { | |
| "Date":"Mar 16, 2016", | |
| "Open":"416.89", | |
| "High":"417.69", | |
| "Low":"415.91", | |
| "Close":"417.01", | |
| "Volume":"65,185,800", | |
| "Market Cap":"6,387,190,000" | |
| }, | |
| { | |
| "Date":"Mar 15, 2016", | |
| "Open":"416.39", | |
| "High":"418.13", | |
| "Low":"414.99", | |
| "Close":"416.83", | |
| "Volume":"66,781,700", | |
| "Market Cap":"6,377,870,000" | |
| }, | |
| { | |
| "Date":"Mar 14, 2016", | |
| "Open":"414.20", | |
| "High":"416.68", | |
| "Low":"414.20", | |
| "Close":"416.44", | |
| "Volume":"95,259,400", | |
| "Market Cap":"6,342,780,000" | |
| }, | |
| { | |
| "Date":"Mar 13, 2016", | |
| "Open":"411.65", | |
| "High":"416.60", | |
| "Low":"411.64", | |
| "Close":"414.06", | |
| "Volume":"74,322,800", | |
| "Market Cap":"6,302,330,000" | |
| }, | |
| { | |
| "Date":"Mar 12, 2016", | |
| "Open":"421.61", | |
| "High":"421.80", | |
| "Low":"410.09", | |
| "Close":"411.62", | |
| "Volume":"92,712,900", | |
| "Market Cap":"6,453,260,000" | |
| }, | |
| { | |
| "Date":"Mar 11, 2016", | |
| "Open":"417.24", | |
| "High":"423.93", | |
| "Low":"417.01", | |
| "Close":"421.69", | |
| "Volume":"73,969,700", | |
| "Market Cap":"6,384,740,000" | |
| }, | |
| { | |
| "Date":"Mar 10, 2016", | |
| "Open":"414.74", | |
| "High":"417.51", | |
| "Low":"413.25", | |
| "Close":"417.13", | |
| "Volume":"81,022,900", | |
| "Market Cap":"6,344,960,000" | |
| }, | |
| { | |
| "Date":"Mar 09, 2016", | |
| "Open":"413.89", | |
| "High":"416.03", | |
| "Low":"411.61", | |
| "Close":"414.86", | |
| "Volume":"70,012,300", | |
| "Market Cap":"6,330,230,000" | |
| }, | |
| { | |
| "Date":"Mar 08, 2016", | |
| "Open":"414.46", | |
| "High":"416.24", | |
| "Low":"411.09", | |
| "Close":"413.97", | |
| "Volume":"70,311,700", | |
| "Market Cap":"6,337,370,000" | |
| }, | |
| { | |
| "Date":"Mar 07, 2016", | |
| "Open":"407.76", | |
| "High":"415.92", | |
| "Low":"406.31", | |
| "Close":"414.32", | |
| "Volume":"85,762,400", | |
| "Market Cap":"6,233,430,000" | |
| }, | |
| { | |
| "Date":"Mar 06, 2016", | |
| "Open":"400.52", | |
| "High":"411.91", | |
| "Low":"395.78", | |
| "Close":"407.71", | |
| "Volume":"91,212,500", | |
| "Market Cap":"6,121,400,000" | |
| }, | |
| { | |
| "Date":"Mar 05, 2016", | |
| "Open":"410.78", | |
| "High":"411.26", | |
| "Low":"394.04", | |
| "Close":"400.57", | |
| "Volume":"135,385,000", | |
| "Market Cap":"6,276,610,000" | |
| }, | |
| { | |
| "Date":"Mar 04, 2016", | |
| "Open":"421.84", | |
| "High":"425.18", | |
| "Low":"410.94", | |
| "Close":"410.94", | |
| "Volume":"90,856,100", | |
| "Market Cap":"6,443,890,000" | |
| }, | |
| { | |
| "Date":"Mar 03, 2016", | |
| "Open":"423.91", | |
| "High":"425.37", | |
| "Low":"419.41", | |
| "Close":"421.65", | |
| "Volume":"100,484,000", | |
| "Market Cap":"6,474,150,000" | |
| }, | |
| { | |
| "Date":"Mar 02, 2016", | |
| "Open":"435.13", | |
| "High":"435.92", | |
| "Low":"423.99", | |
| "Close":"423.99", | |
| "Volume":"74,955,300", | |
| "Market Cap":"6,643,810,000" | |
| }, | |
| { | |
| "Date":"Mar 01, 2016", | |
| "Open":"437.92", | |
| "High":"439.65", | |
| "Low":"432.32", | |
| "Close":"435.12", | |
| "Volume":"74,895,800", | |
| "Market Cap":"6,684,800,000" | |
| }, | |
| { | |
| "Date":"Feb 29, 2016", | |
| "Open":"433.44", | |
| "High":"441.51", | |
| "Low":"431.69", | |
| "Close":"437.70", | |
| "Volume":"60,694,700", | |
| "Market Cap":"6,614,980,000" | |
| }, | |
| { | |
| "Date":"Feb 28, 2016", | |
| "Open":"432.57", | |
| "High":"435.68", | |
| "Low":"423.82", | |
| "Close":"433.50", | |
| "Volume":"53,033,400", | |
| "Market Cap":"6,600,310,000" | |
| }, | |
| { | |
| "Date":"Feb 27, 2016", | |
| "Open":"432.84", | |
| "High":"434.23", | |
| "Low":"428.10", | |
| "Close":"432.52", | |
| "Volume":"41,893,600", | |
| "Market Cap":"6,602,810,000" | |
| }, | |
| { | |
| "Date":"Feb 26, 2016", | |
| "Open":"424.63", | |
| "High":"432.15", | |
| "Low":"421.62", | |
| "Close":"432.15", | |
| "Volume":"61,486,000", | |
| "Market Cap":"6,476,080,000" | |
| }, | |
| { | |
| "Date":"Feb 25, 2016", | |
| "Open":"425.04", | |
| "High":"427.72", | |
| "Low":"420.42", | |
| "Close":"424.54", | |
| "Volume":"70,798,000", | |
| "Market Cap":"6,480,650,000" | |
| }, | |
| { | |
| "Date":"Feb 24, 2016", | |
| "Open":"420.96", | |
| "High":"425.55", | |
| "Low":"413.91", | |
| "Close":"424.95", | |
| "Volume":"67,743,700", | |
| "Market Cap":"6,417,190,000" | |
| }, | |
| { | |
| "Date":"Feb 23, 2016", | |
| "Open":"438.25", | |
| "High":"439.86", | |
| "Low":"417.82", | |
| "Close":"420.74", | |
| "Volume":"85,244,900", | |
| "Market Cap":"6,679,400,000" | |
| }, | |
| { | |
| "Date":"Feb 22, 2016", | |
| "Open":"438.99", | |
| "High":"439.05", | |
| "Low":"432.92", | |
| "Close":"437.75", | |
| "Volume":"85,385,200", | |
| "Market Cap":"6,689,200,000" | |
| }, | |
| { | |
| "Date":"Feb 21, 2016", | |
| "Open":"437.77", | |
| "High":"448.05", | |
| "Low":"429.08", | |
| "Close":"438.80", | |
| "Volume":"89,820,700", | |
| "Market Cap":"6,669,260,000" | |
| }, | |
| { | |
| "Date":"Feb 20, 2016", | |
| "Open":"421.60", | |
| "High":"441.98", | |
| "Low":"421.60", | |
| "Close":"437.16", | |
| "Volume":"93,992,100", | |
| "Market Cap":"6,421,310,000" | |
| }, | |
| { | |
| "Date":"Feb 19, 2016", | |
| "Open":"422.73", | |
| "High":"423.10", | |
| "Low":"417.60", | |
| "Close":"420.79", | |
| "Volume":"55,711,300", | |
| "Market Cap":"6,436,980,000" | |
| }, | |
| { | |
| "Date":"Feb 18, 2016", | |
| "Open":"416.57", | |
| "High":"426.00", | |
| "Low":"415.64", | |
| "Close":"422.37", | |
| "Volume":"76,752,600", | |
| "Market Cap":"6,341,430,000" | |
| }, | |
| { | |
| "Date":"Feb 17, 2016", | |
| "Open":"407.66", | |
| "High":"421.17", | |
| "Low":"406.78", | |
| "Close":"416.32", | |
| "Volume":"83,193,600", | |
| "Market Cap":"6,204,150,000" | |
| }, | |
| { | |
| "Date":"Feb 16, 2016", | |
| "Open":"401.43", | |
| "High":"408.94", | |
| "Low":"401.43", | |
| "Close":"407.49", | |
| "Volume":"73,093,100", | |
| "Market Cap":"6,108,040,000" | |
| }, | |
| { | |
| "Date":"Feb 15, 2016", | |
| "Open":"407.57", | |
| "High":"410.38", | |
| "Low":"397.75", | |
| "Close":"400.19", | |
| "Volume":"74,070,500", | |
| "Market Cap":"6,199,850,000" | |
| }, | |
| { | |
| "Date":"Feb 14, 2016", | |
| "Open":"392.93", | |
| "High":"407.23", | |
| "Low":"392.93", | |
| "Close":"407.23", | |
| "Volume":"74,469,800", | |
| "Market Cap":"5,975,580,000" | |
| }, | |
| { | |
| "Date":"Feb 13, 2016", | |
| "Open":"384.64", | |
| "High":"391.86", | |
| "Low":"384.64", | |
| "Close":"391.86", | |
| "Volume":"61,911,700", | |
| "Market Cap":"5,847,990,000" | |
| }, | |
| { | |
| "Date":"Feb 12, 2016", | |
| "Open":"379.69", | |
| "High":"384.95", | |
| "Low":"379.60", | |
| "Close":"384.26", | |
| "Volume":"67,042,800", | |
| "Market Cap":"5,771,040,000" | |
| }, | |
| { | |
| "Date":"Feb 11, 2016", | |
| "Open":"382.11", | |
| "High":"383.13", | |
| "Low":"376.40", | |
| "Close":"379.65", | |
| "Volume":"74,375,600", | |
| "Market Cap":"5,806,110,000" | |
| }, | |
| { | |
| "Date":"Feb 10, 2016", | |
| "Open":"376.15", | |
| "High":"385.48", | |
| "Low":"375.78", | |
| "Close":"381.65", | |
| "Volume":"85,130,900", | |
| "Market Cap":"5,713,880,000" | |
| }, | |
| { | |
| "Date":"Feb 09, 2016", | |
| "Open":"373.42", | |
| "High":"377.25", | |
| "Low":"372.90", | |
| "Close":"376.03", | |
| "Volume":"55,318,500", | |
| "Market Cap":"5,670,880,000" | |
| }, | |
| { | |
| "Date":"Feb 08, 2016", | |
| "Open":"376.76", | |
| "High":"379.88", | |
| "Low":"373.33", | |
| "Close":"373.45", | |
| "Volume":"47,671,100", | |
| "Market Cap":"5,720,100,000" | |
| }, | |
| { | |
| "Date":"Feb 07, 2016", | |
| "Open":"376.51", | |
| "High":"380.87", | |
| "Low":"374.90", | |
| "Close":"376.62", | |
| "Volume":"37,076,300", | |
| "Market Cap":"5,714,760,000" | |
| }, | |
| { | |
| "Date":"Feb 06, 2016", | |
| "Open":"386.59", | |
| "High":"386.63", | |
| "Low":"372.39", | |
| "Close":"376.52", | |
| "Volume":"49,249,300", | |
| "Market Cap":"5,865,740,000" | |
| }, | |
| { | |
| "Date":"Feb 05, 2016", | |
| "Open":"388.90", | |
| "High":"391.09", | |
| "Low":"385.57", | |
| "Close":"386.55", | |
| "Volume":"43,825,000", | |
| "Market Cap":"5,898,960,000" | |
| }, | |
| { | |
| "Date":"Feb 04, 2016", | |
| "Open":"370.17", | |
| "High":"391.61", | |
| "Low":"369.99", | |
| "Close":"389.59", | |
| "Volume":"69,285,500", | |
| "Market Cap":"5,613,380,000" | |
| }, | |
| { | |
| "Date":"Feb 03, 2016", | |
| "Open":"374.65", | |
| "High":"374.95", | |
| "Low":"368.05", | |
| "Close":"369.95", | |
| "Volume":"45,933,400", | |
| "Market Cap":"5,679,530,000" | |
| }, | |
| { | |
| "Date":"Feb 02, 2016", | |
| "Open":"372.92", | |
| "High":"375.88", | |
| "Low":"372.92", | |
| "Close":"374.45", | |
| "Volume":"40,378,700", | |
| "Market Cap":"5,651,690,000" | |
| }, | |
| { | |
| "Date":"Feb 01, 2016", | |
| "Open":"369.35", | |
| "High":"378.07", | |
| "Low":"367.96", | |
| "Close":"373.06", | |
| "Volume":"51,656,700", | |
| "Market Cap":"5,596,090,000" | |
| }, | |
| { | |
| "Date":"Jan 31, 2016", | |
| "Open":"378.29", | |
| "High":"380.35", | |
| "Low":"367.83", | |
| "Close":"368.77", | |
| "Volume":"37,894,300", | |
| "Market Cap":"5,729,870,000" | |
| }, | |
| { | |
| "Date":"Jan 30, 2016", | |
| "Open":"378.87", | |
| "High":"380.92", | |
| "Low":"376.49", | |
| "Close":"378.25", | |
| "Volume":"30,284,400", | |
| "Market Cap":"5,736,760,000" | |
| }, | |
| { | |
| "Date":"Jan 29, 2016", | |
| "Open":"380.11", | |
| "High":"384.38", | |
| "Low":"365.45", | |
| "Close":"379.47", | |
| "Volume":"86,125,300", | |
| "Market Cap":"5,753,970,000" | |
| }, | |
| { | |
| "Date":"Jan 28, 2016", | |
| "Open":"395.15", | |
| "High":"395.50", | |
| "Low":"379.74", | |
| "Close":"380.29", | |
| "Volume":"59,247,900", | |
| "Market Cap":"5,980,180,000" | |
| }, | |
| { | |
| "Date":"Jan 27, 2016", | |
| "Open":"392.44", | |
| "High":"396.84", | |
| "Low":"391.78", | |
| "Close":"394.97", | |
| "Volume":"47,424,400", | |
| "Market Cap":"5,937,780,000" | |
| }, | |
| { | |
| "Date":"Jan 26, 2016", | |
| "Open":"392.00", | |
| "High":"397.77", | |
| "Low":"390.57", | |
| "Close":"392.15", | |
| "Volume":"58,147,000", | |
| "Market Cap":"5,929,520,000" | |
| }, | |
| { | |
| "Date":"Jan 25, 2016", | |
| "Open":"402.32", | |
| "High":"402.32", | |
| "Low":"388.55", | |
| "Close":"391.73", | |
| "Volume":"59,062,400", | |
| "Market Cap":"6,083,900,000" | |
| }, | |
| { | |
| "Date":"Jan 24, 2016", | |
| "Open":"388.10", | |
| "High":"405.49", | |
| "Low":"387.51", | |
| "Close":"402.97", | |
| "Volume":"54,824,800", | |
| "Market Cap":"5,867,300,000" | |
| }, | |
| { | |
| "Date":"Jan 23, 2016", | |
| "Open":"382.43", | |
| "High":"394.54", | |
| "Low":"381.98", | |
| "Close":"387.49", | |
| "Volume":"56,247,400", | |
| "Market Cap":"5,779,890,000" | |
| }, | |
| { | |
| "Date":"Jan 22, 2016", | |
| "Open":"409.75", | |
| "High":"410.41", | |
| "Low":"375.28", | |
| "Close":"382.49", | |
| "Volume":"91,546,600", | |
| "Market Cap":"6,190,940,000" | |
| }, | |
| { | |
| "Date":"Jan 21, 2016", | |
| "Open":"419.63", | |
| "High":"422.88", | |
| "Low":"406.30", | |
| "Close":"410.26", | |
| "Volume":"68,338,000", | |
| "Market Cap":"6,338,800,000" | |
| }, | |
| { | |
| "Date":"Jan 20, 2016", | |
| "Open":"379.74", | |
| "High":"425.27", | |
| "Low":"376.60", | |
| "Close":"420.23", | |
| "Volume":"121,720,000", | |
| "Market Cap":"5,734,760,000" | |
| }, | |
| { | |
| "Date":"Jan 19, 2016", | |
| "Open":"387.03", | |
| "High":"387.73", | |
| "Low":"378.97", | |
| "Close":"380.15", | |
| "Volume":"46,819,800", | |
| "Market Cap":"5,843,510,000" | |
| }, | |
| { | |
| "Date":"Jan 18, 2016", | |
| "Open":"381.73", | |
| "High":"388.10", | |
| "Low":"376.67", | |
| "Close":"387.17", | |
| "Volume":"54,403,900", | |
| "Market Cap":"5,761,940,000" | |
| }, | |
| { | |
| "Date":"Jan 17, 2016", | |
| "Open":"387.15", | |
| "High":"390.96", | |
| "Low":"380.09", | |
| "Close":"382.30", | |
| "Volume":"45,319,600", | |
| "Market Cap":"5,842,270,000" | |
| }, | |
| { | |
| "Date":"Jan 16, 2016", | |
| "Open":"365.07", | |
| "High":"390.56", | |
| "Low":"354.91", | |
| "Close":"387.54", | |
| "Volume":"120,352,000", | |
| "Market Cap":"5,507,790,000" | |
| }, | |
| { | |
| "Date":"Jan 15, 2016", | |
| "Open":"430.25", | |
| "High":"430.25", | |
| "Low":"364.33", | |
| "Close":"364.33", | |
| "Volume":"153,351,000", | |
| "Market Cap":"6,489,870,000" | |
| }, | |
| { | |
| "Date":"Jan 14, 2016", | |
| "Open":"432.29", | |
| "High":"433.32", | |
| "Low":"427.85", | |
| "Close":"430.31", | |
| "Volume":"43,945,500", | |
| "Market Cap":"6,519,110,000" | |
| }, | |
| { | |
| "Date":"Jan 13, 2016", | |
| "Open":"434.67", | |
| "High":"435.19", | |
| "Low":"424.44", | |
| "Close":"432.37", | |
| "Volume":"173,888,000", | |
| "Market Cap":"6,553,350,000" | |
| }, | |
| { | |
| "Date":"Jan 12, 2016", | |
| "Open":"448.18", | |
| "High":"448.18", | |
| "Low":"435.69", | |
| "Close":"435.69", | |
| "Volume":"115,607,000", | |
| "Market Cap":"6,755,220,000" | |
| }, | |
| { | |
| "Date":"Jan 11, 2016", | |
| "Open":"448.70", | |
| "High":"450.66", | |
| "Low":"443.86", | |
| "Close":"448.43", | |
| "Volume":"40,450,000", | |
| "Market Cap":"6,761,090,000" | |
| }, | |
| { | |
| "Date":"Jan 10, 2016", | |
| "Open":"448.24", | |
| "High":"448.31", | |
| "Low":"440.35", | |
| "Close":"447.99", | |
| "Volume":"35,995,900", | |
| "Market Cap":"6,752,210,000" | |
| }, | |
| { | |
| "Date":"Jan 09, 2016", | |
| "Open":"453.38", | |
| "High":"454.64", | |
| "Low":"446.89", | |
| "Close":"447.61", | |
| "Volume":"32,278,000", | |
| "Market Cap":"6,828,000,000" | |
| }, | |
| { | |
| "Date":"Jan 08, 2016", | |
| "Open":"457.54", | |
| "High":"462.93", | |
| "Low":"447.94", | |
| "Close":"453.23", | |
| "Volume":"56,993,000", | |
| "Market Cap":"6,888,600,000" | |
| }, | |
| { | |
| "Date":"Jan 07, 2016", | |
| "Open":"430.01", | |
| "High":"458.77", | |
| "Low":"429.08", | |
| "Close":"458.05", | |
| "Volume":"87,562,200", | |
| "Market Cap":"6,472,580,000" | |
| }, | |
| { | |
| "Date":"Jan 06, 2016", | |
| "Open":"431.86", | |
| "High":"431.86", | |
| "Low":"426.34", | |
| "Close":"429.11", | |
| "Volume":"34,042,500", | |
| "Market Cap":"6,498,830,000" | |
| }, | |
| { | |
| "Date":"Jan 05, 2016", | |
| "Open":"433.07", | |
| "High":"434.18", | |
| "Low":"429.68", | |
| "Close":"431.96", | |
| "Volume":"34,522,600", | |
| "Market Cap":"6,515,380,000" | |
| }, | |
| { | |
| "Date":"Jan 04, 2016", | |
| "Open":"430.06", | |
| "High":"434.52", | |
| "Low":"429.08", | |
| "Close":"433.09", | |
| "Volume":"38,477,500", | |
| "Market Cap":"6,468,180,000" | |
| }, | |
| { | |
| "Date":"Jan 03, 2016", | |
| "Open":"433.58", | |
| "High":"433.74", | |
| "Low":"424.71", | |
| "Close":"430.01", | |
| "Volume":"39,633,800", | |
| "Market Cap":"6,519,500,000" | |
| }, | |
| { | |
| "Date":"Jan 02, 2016", | |
| "Open":"434.62", | |
| "High":"436.06", | |
| "Low":"431.87", | |
| "Close":"433.44", | |
| "Volume":"30,096,600", | |
| "Market Cap":"6,533,630,000" | |
| }, | |
| { | |
| "Date":"Jan 01, 2016", | |
| "Open":"430.72", | |
| "High":"436.25", | |
| "Low":"427.51", | |
| "Close":"434.33", | |
| "Volume":"36,278,900", | |
| "Market Cap":"6,473,530,000" | |
| }, | |
| { | |
| "Date":"Dec 31, 2015", | |
| "Open":"425.88", | |
| "High":"432.92", | |
| "Low":"418.74", | |
| "Close":"430.57", | |
| "Volume":"45,996,600", | |
| "Market Cap":"6,399,190,000" | |
| }, | |
| { | |
| "Date":"Dec 30, 2015", | |
| "Open":"433.30", | |
| "High":"434.39", | |
| "Low":"422.08", | |
| "Close":"426.62", | |
| "Volume":"46,889,400", | |
| "Market Cap":"6,508,960,000" | |
| }, | |
| { | |
| "Date":"Dec 29, 2015", | |
| "Open":"422.10", | |
| "High":"432.98", | |
| "Low":"420.63", | |
| "Close":"432.98", | |
| "Volume":"51,596,500", | |
| "Market Cap":"6,339,010,000" | |
| }, | |
| { | |
| "Date":"Dec 28, 2015", | |
| "Open":"423.34", | |
| "High":"429.77", | |
| "Low":"418.48", | |
| "Close":"422.28", | |
| "Volume":"49,638,600", | |
| "Market Cap":"6,356,100,000" | |
| }, | |
| { | |
| "Date":"Dec 27, 2015", | |
| "Open":"416.51", | |
| "High":"424.01", | |
| "Low":"408.88", | |
| "Close":"422.82", | |
| "Volume":"53,591,200", | |
| "Market Cap":"6,251,440,000" | |
| }, | |
| { | |
| "Date":"Dec 26, 2015", | |
| "Open":"455.76", | |
| "High":"457.49", | |
| "Low":"405.76", | |
| "Close":"417.27", | |
| "Volume":"116,166,000", | |
| "Market Cap":"6,838,480,000" | |
| }, | |
| { | |
| "Date":"Dec 25, 2015", | |
| "Open":"454.86", | |
| "High":"458.31", | |
| "Low":"452.07", | |
| "Close":"455.65", | |
| "Volume":"39,078,500", | |
| "Market Cap":"6,823,120,000" | |
| }, | |
| { | |
| "Date":"Dec 24, 2015", | |
| "Open":"443.09", | |
| "High":"458.46", | |
| "Low":"443.08", | |
| "Close":"454.99", | |
| "Volume":"57,157,200", | |
| "Market Cap":"6,645,120,000" | |
| }, | |
| { | |
| "Date":"Dec 23, 2015", | |
| "Open":"436.72", | |
| "High":"444.53", | |
| "Low":"436.62", | |
| "Close":"442.40", | |
| "Volume":"47,161,400", | |
| "Market Cap":"6,547,850,000" | |
| }, | |
| { | |
| "Date":"Dec 22, 2015", | |
| "Open":"437.44", | |
| "High":"443.69", | |
| "Low":"435.52", | |
| "Close":"436.57", | |
| "Volume":"50,840,400", | |
| "Market Cap":"6,556,960,000" | |
| }, | |
| { | |
| "Date":"Dec 21, 2015", | |
| "Open":"442.84", | |
| "High":"444.73", | |
| "Low":"427.31", | |
| "Close":"438.64", | |
| "Volume":"77,639,700", | |
| "Market Cap":"6,636,280,000" | |
| }, | |
| { | |
| "Date":"Dec 20, 2015", | |
| "Open":"462.23", | |
| "High":"462.64", | |
| "Low":"434.34", | |
| "Close":"442.69", | |
| "Volume":"75,409,400", | |
| "Market Cap":"6,925,030,000" | |
| }, | |
| { | |
| "Date":"Dec 19, 2015", | |
| "Open":"463.55", | |
| "High":"465.58", | |
| "Low":"456.76", | |
| "Close":"462.32", | |
| "Volume":"47,892,700", | |
| "Market Cap":"6,942,950,000" | |
| }, | |
| { | |
| "Date":"Dec 18, 2015", | |
| "Open":"455.85", | |
| "High":"465.18", | |
| "Low":"454.94", | |
| "Close":"463.62", | |
| "Volume":"60,220,100", | |
| "Market Cap":"6,825,640,000" | |
| }, | |
| { | |
| "Date":"Dec 17, 2015", | |
| "Open":"454.78", | |
| "High":"457.86", | |
| "Low":"448.86", | |
| "Close":"456.08", | |
| "Volume":"47,978,400", | |
| "Market Cap":"6,807,850,000" | |
| }, | |
| { | |
| "Date":"Dec 16, 2015", | |
| "Open":"465.21", | |
| "High":"465.21", | |
| "Low":"443.85", | |
| "Close":"454.93", | |
| "Volume":"107,944,000", | |
| "Market Cap":"6,962,090,000" | |
| }, | |
| { | |
| "Date":"Dec 15, 2015", | |
| "Open":"443.88", | |
| "High":"465.32", | |
| "Low":"443.88", | |
| "Close":"465.32", | |
| "Volume":"83,121,100", | |
| "Market Cap":"6,640,850,000" | |
| }, | |
| { | |
| "Date":"Dec 14, 2015", | |
| "Open":"433.27", | |
| "High":"447.14", | |
| "Low":"430.46", | |
| "Close":"444.18", | |
| "Volume":"130,496,000", | |
| "Market Cap":"6,480,070,000" | |
| }, | |
| { | |
| "Date":"Dec 13, 2015", | |
| "Open":"431.66", | |
| "High":"441.68", | |
| "Low":"426.27", | |
| "Close":"433.75", | |
| "Volume":"55,050,600", | |
| "Market Cap":"6,454,430,000" | |
| }, | |
| { | |
| "Date":"Dec 12, 2015", | |
| "Open":"452.33", | |
| "High":"469.10", | |
| "Low":"410.74", | |
| "Close":"435.00", | |
| "Volume":"131,969,000", | |
| "Market Cap":"6,761,730,000" | |
| }, | |
| { | |
| "Date":"Dec 11, 2015", | |
| "Open":"415.28", | |
| "High":"451.94", | |
| "Low":"415.28", | |
| "Close":"451.94", | |
| "Volume":"110,944,000", | |
| "Market Cap":"6,206,150,000" | |
| }, | |
| { | |
| "Date":"Dec 10, 2015", | |
| "Open":"417.99", | |
| "High":"419.51", | |
| "Low":"411.55", | |
| "Close":"415.48", | |
| "Volume":"52,138,900", | |
| "Market Cap":"6,244,360,000" | |
| }, | |
| { | |
| "Date":"Dec 09, 2015", | |
| "Open":"414.44", | |
| "High":"423.12", | |
| "Low":"406.29", | |
| "Close":"417.56", | |
| "Volume":"90,917,200", | |
| "Market Cap":"6,189,620,000" | |
| }, | |
| { | |
| "Date":"Dec 08, 2015", | |
| "Open":"395.75", | |
| "High":"415.56", | |
| "Low":"389.95", | |
| "Close":"415.56", | |
| "Volume":"57,801,400", | |
| "Market Cap":"5,908,810,000" | |
| }, | |
| { | |
| "Date":"Dec 07, 2015", | |
| "Open":"389.98", | |
| "High":"399.97", | |
| "Low":"385.41", | |
| "Close":"395.54", | |
| "Volume":"63,455,800", | |
| "Market Cap":"5,821,140,000" | |
| }, | |
| { | |
| "Date":"Dec 06, 2015", | |
| "Open":"389.56", | |
| "High":"402.81", | |
| "Low":"387.09", | |
| "Close":"388.78", | |
| "Volume":"77,762,000", | |
| "Market Cap":"5,813,290,000" | |
| }, | |
| { | |
| "Date":"Dec 05, 2015", | |
| "Open":"363.72", | |
| "High":"389.79", | |
| "Low":"363.23", | |
| "Close":"388.95", | |
| "Volume":"66,282,200", | |
| "Market Cap":"5,426,180,000" | |
| }, | |
| { | |
| "Date":"Dec 04, 2015", | |
| "Open":"361.26", | |
| "High":"363.52", | |
| "Low":"355.76", | |
| "Close":"363.18", | |
| "Volume":"35,784,100", | |
| "Market Cap":"5,388,110,000" | |
| }, | |
| { | |
| "Date":"Dec 03, 2015", | |
| "Open":"359.33", | |
| "High":"370.27", | |
| "Low":"357.41", | |
| "Close":"361.05", | |
| "Volume":"50,714,900", | |
| "Market Cap":"5,358,040,000" | |
| }, | |
| { | |
| "Date":"Dec 02, 2015", | |
| "Open":"361.85", | |
| "High":"362.23", | |
| "Low":"349.46", | |
| "Close":"359.19", | |
| "Volume":"54,160,500", | |
| "Market Cap":"5,394,070,000" | |
| }, | |
| { | |
| "Date":"Dec 01, 2015", | |
| "Open":"377.41", | |
| "High":"378.93", | |
| "Low":"356.56", | |
| "Close":"362.49", | |
| "Volume":"60,452,200", | |
| "Market Cap":"5,624,580,000" | |
| }, | |
| { | |
| "Date":"Nov 30, 2015", | |
| "Open":"371.44", | |
| "High":"382.36", | |
| "Low":"370.38", | |
| "Close":"377.32", | |
| "Volume":"71,701,600", | |
| "Market Cap":"5,534,000,000" | |
| }, | |
| { | |
| "Date":"Nov 29, 2015", | |
| "Open":"357.47", | |
| "High":"371.94", | |
| "Low":"355.67", | |
| "Close":"371.29", | |
| "Volume":"40,409,300", | |
| "Market Cap":"5,324,610,000" | |
| }, | |
| { | |
| "Date":"Nov 28, 2015", | |
| "Open":"357.14", | |
| "High":"359.54", | |
| "Low":"352.17", | |
| "Close":"357.38", | |
| "Volume":"36,816,600", | |
| "Market Cap":"5,318,300,000" | |
| }, | |
| { | |
| "Date":"Nov 27, 2015", | |
| "Open":"351.86", | |
| "High":"363.59", | |
| "Low":"347.87", | |
| "Close":"358.04", | |
| "Volume":"55,179,100", | |
| "Market Cap":"5,238,500,000" | |
| }, | |
| { | |
| "Date":"Nov 26, 2015", | |
| "Open":"328.30", | |
| "High":"366.76", | |
| "Low":"328.23", | |
| "Close":"352.68", | |
| "Volume":"106,105,000", | |
| "Market Cap":"4,886,330,000" | |
| }, | |
| { | |
| "Date":"Nov 25, 2015", | |
| "Open":"320.05", | |
| "High":"329.13", | |
| "Low":"316.77", | |
| "Close":"328.21", | |
| "Volume":"41,666,900", | |
| "Market Cap":"4,762,230,000" | |
| }, | |
| { | |
| "Date":"Nov 24, 2015", | |
| "Open":"323.01", | |
| "High":"323.06", | |
| "Low":"318.12", | |
| "Close":"320.05", | |
| "Volume":"29,362,600", | |
| "Market Cap":"4,805,160,000" | |
| }, | |
| { | |
| "Date":"Nov 23, 2015", | |
| "Open":"324.35", | |
| "High":"325.12", | |
| "Low":"321.29", | |
| "Close":"323.05", | |
| "Volume":"27,478,900", | |
| "Market Cap":"4,823,700,000" | |
| }, | |
| { | |
| "Date":"Nov 22, 2015", | |
| "Open":"326.98", | |
| "High":"327.01", | |
| "Low":"321.26", | |
| "Close":"324.54", | |
| "Volume":"23,439,400", | |
| "Market Cap":"4,861,340,000" | |
| }, | |
| { | |
| "Date":"Nov 21, 2015", | |
| "Open":"322.09", | |
| "High":"328.16", | |
| "Low":"319.60", | |
| "Close":"326.93", | |
| "Volume":"28,200,500", | |
| "Market Cap":"4,787,340,000" | |
| }, | |
| { | |
| "Date":"Nov 20, 2015", | |
| "Open":"326.41", | |
| "High":"326.47", | |
| "Low":"312.22", | |
| "Close":"322.02", | |
| "Volume":"53,152,900", | |
| "Market Cap":"4,850,170,000" | |
| }, | |
| { | |
| "Date":"Nov 19, 2015", | |
| "Open":"334.68", | |
| "High":"335.33", | |
| "Low":"325.27", | |
| "Close":"326.15", | |
| "Volume":"45,011,100", | |
| "Market Cap":"4,971,880,000" | |
| }, | |
| { | |
| "Date":"Nov 18, 2015", | |
| "Open":"334.59", | |
| "High":"336.53", | |
| "Low":"330.64", | |
| "Close":"334.59", | |
| "Volume":"43,783,800", | |
| "Market Cap":"4,969,330,000" | |
| }, | |
| { | |
| "Date":"Nov 17, 2015", | |
| "Open":"330.36", | |
| "High":"338.35", | |
| "Low":"329.61", | |
| "Close":"335.09", | |
| "Volume":"51,001,600", | |
| "Market Cap":"4,905,260,000" | |
| }, | |
| { | |
| "Date":"Nov 16, 2015", | |
| "Open":"319.74", | |
| "High":"331.63", | |
| "Low":"315.90", | |
| "Close":"330.75", | |
| "Volume":"47,980,100", | |
| "Market Cap":"4,746,070,000" | |
| }, | |
| { | |
| "Date":"Nov 15, 2015", | |
| "Open":"333.05", | |
| "High":"334.66", | |
| "Low":"317.49", | |
| "Close":"320.17", | |
| "Volume":"44,213,100", | |
| "Market Cap":"4,942,420,000" | |
| }, | |
| { | |
| "Date":"Nov 14, 2015", | |
| "Open":"336.62", | |
| "High":"338.18", | |
| "Low":"329.97", | |
| "Close":"332.91", | |
| "Volume":"38,612,000", | |
| "Market Cap":"4,994,250,000" | |
| }, | |
| { | |
| "Date":"Nov 13, 2015", | |
| "Open":"338.50", | |
| "High":"340.91", | |
| "Low":"326.07", | |
| "Close":"336.75", | |
| "Volume":"52,003,000", | |
| "Market Cap":"5,020,700,000" | |
| }, | |
| { | |
| "Date":"Nov 12, 2015", | |
| "Open":"314.08", | |
| "High":"345.08", | |
| "Low":"313.36", | |
| "Close":"338.15", | |
| "Volume":"78,477,800", | |
| "Market Cap":"4,657,240,000" | |
| }, | |
| { | |
| "Date":"Nov 11, 2015", | |
| "Open":"339.82", | |
| "High":"340.58", | |
| "Low":"301.00", | |
| "Close":"311.08", | |
| "Volume":"107,070,000", | |
| "Market Cap":"5,037,510,000" | |
| }, | |
| { | |
| "Date":"Nov 10, 2015", | |
| "Open":"379.98", | |
| "High":"381.39", | |
| "Low":"329.11", | |
| "Close":"336.82", | |
| "Volume":"95,797,900", | |
| "Market Cap":"5,631,520,000" | |
| }, | |
| { | |
| "Date":"Nov 09, 2015", | |
| "Open":"374.32", | |
| "High":"385.28", | |
| "Low":"362.89", | |
| "Close":"380.26", | |
| "Volume":"68,224,400", | |
| "Market Cap":"5,546,240,000" | |
| }, | |
| { | |
| "Date":"Nov 08, 2015", | |
| "Open":"384.28", | |
| "High":"389.89", | |
| "Low":"368.70", | |
| "Close":"373.37", | |
| "Volume":"51,817,600", | |
| "Market Cap":"5,692,390,000" | |
| }, | |
| { | |
| "Date":"Nov 07, 2015", | |
| "Open":"374.27", | |
| "High":"390.59", | |
| "Low":"372.43", | |
| "Close":"386.48", | |
| "Volume":"56,625,100", | |
| "Market Cap":"5,542,680,000" | |
| }, | |
| { | |
| "Date":"Nov 06, 2015", | |
| "Open":"388.05", | |
| "High":"395.84", | |
| "Low":"354.02", | |
| "Close":"374.47", | |
| "Volume":"122,687,000", | |
| "Market Cap":"5,745,320,000" | |
| }, | |
| { | |
| "Date":"Nov 05, 2015", | |
| "Open":"408.08", | |
| "High":"447.56", | |
| "Low":"374.58", | |
| "Close":"386.35", | |
| "Volume":"151,825,000", | |
| "Market Cap":"6,040,410,000" | |
| }, | |
| { | |
| "Date":"Nov 04, 2015", | |
| "Open":"403.66", | |
| "High":"495.56", | |
| "Low":"380.55", | |
| "Close":"411.56", | |
| "Volume":"263,900,000", | |
| "Market Cap":"5,973,510,000" | |
| }, | |
| { | |
| "Date":"Nov 03, 2015", | |
| "Open":"361.87", | |
| "High":"417.90", | |
| "Low":"357.65", | |
| "Close":"403.42", | |
| "Volume":"206,162,000", | |
| "Market Cap":"5,353,680,000" | |
| }, | |
| { | |
| "Date":"Nov 02, 2015", | |
| "Open":"325.94", | |
| "High":"365.36", | |
| "Low":"323.21", | |
| "Close":"361.19", | |
| "Volume":"101,918,000", | |
| "Market Cap":"4,820,850,000" | |
| }, | |
| { | |
| "Date":"Nov 01, 2015", | |
| "Open":"315.00", | |
| "High":"327.47", | |
| "Low":"311.88", | |
| "Close":"325.43", | |
| "Volume":"37,001,100", | |
| "Market Cap":"4,657,890,000" | |
| }, | |
| { | |
| "Date":"Oct 31, 2015", | |
| "Open":"328.51", | |
| "High":"332.78", | |
| "Low":"309.25", | |
| "Close":"314.17", | |
| "Volume":"48,598,100", | |
| "Market Cap":"4,856,410,000" | |
| }, | |
| { | |
| "Date":"Oct 30, 2015", | |
| "Open":"313.94", | |
| "High":"334.17", | |
| "Low":"313.94", | |
| "Close":"328.01", | |
| "Volume":"78,305,000", | |
| "Market Cap":"4,639,690,000" | |
| }, | |
| { | |
| "Date":"Oct 29, 2015", | |
| "Open":"304.32", | |
| "High":"318.17", | |
| "Low":"301.82", | |
| "Close":"313.86", | |
| "Volume":"64,495,900", | |
| "Market Cap":"4,496,390,000" | |
| }, | |
| { | |
| "Date":"Oct 28, 2015", | |
| "Open":"293.70", | |
| "High":"306.33", | |
| "Low":"293.70", | |
| "Close":"304.62", | |
| "Volume":"50,808,100", | |
| "Market Cap":"4,338,430,000" | |
| }, | |
| { | |
| "Date":"Oct 27, 2015", | |
| "Open":"285.18", | |
| "High":"296.21", | |
| "Low":"285.01", | |
| "Close":"293.79", | |
| "Volume":"46,331,800", | |
| "Market Cap":"4,211,500,000" | |
| }, | |
| { | |
| "Date":"Oct 26, 2015", | |
| "Open":"283.63", | |
| "High":"285.30", | |
| "Low":"280.51", | |
| "Close":"285.30", | |
| "Volume":"32,108,800", | |
| "Market Cap":"4,187,410,000" | |
| }, | |
| { | |
| "Date":"Oct 25, 2015", | |
| "Open":"281.44", | |
| "High":"294.06", | |
| "Low":"281.44", | |
| "Close":"283.68", | |
| "Volume":"45,717,100", | |
| "Market Cap":"4,154,100,000" | |
| }, | |
| { | |
| "Date":"Oct 24, 2015", | |
| "Open":"276.50", | |
| "High":"281.71", | |
| "Low":"276.50", | |
| "Close":"281.65", | |
| "Volume":"25,942,400", | |
| "Market Cap":"4,080,140,000" | |
| }, | |
| { | |
| "Date":"Oct 23, 2015", | |
| "Open":"273.65", | |
| "High":"278.68", | |
| "Low":"273.54", | |
| "Close":"276.50", | |
| "Volume":"29,442,500", | |
| "Market Cap":"4,037,010,000" | |
| }, | |
| { | |
| "Date":"Oct 22, 2015", | |
| "Open":"266.50", | |
| "High":"276.51", | |
| "Low":"266.13", | |
| "Close":"274.02", | |
| "Volume":"37,808,600", | |
| "Market Cap":"3,930,500,000" | |
| }, | |
| { | |
| "Date":"Oct 21, 2015", | |
| "Open":"269.31", | |
| "High":"270.77", | |
| "Low":"263.84", | |
| "Close":"266.27", | |
| "Volume":"25,637,300", | |
| "Market Cap":"3,970,980,000" | |
| }, | |
| { | |
| "Date":"Oct 20, 2015", | |
| "Open":"263.57", | |
| "High":"270.83", | |
| "Low":"263.23", | |
| "Close":"269.46", | |
| "Volume":"30,889,800", | |
| "Market Cap":"3,885,570,000" | |
| }, | |
| { | |
| "Date":"Oct 19, 2015", | |
| "Open":"261.86", | |
| "High":"264.82", | |
| "Low":"260.95", | |
| "Close":"263.44", | |
| "Volume":"25,258,800", | |
| "Market Cap":"3,859,270,000" | |
| }, | |
| { | |
| "Date":"Oct 18, 2015", | |
| "Open":"270.91", | |
| "High":"271.67", | |
| "Low":"260.78", | |
| "Close":"261.64", | |
| "Volume":"22,434,300", | |
| "Market Cap":"3,991,620,000" | |
| }, | |
| { | |
| "Date":"Oct 17, 2015", | |
| "Open":"262.75", | |
| "High":"273.58", | |
| "Low":"262.37", | |
| "Close":"270.64", | |
| "Volume":"43,199,600", | |
| "Market Cap":"3,870,490,000" | |
| }, | |
| { | |
| "Date":"Oct 16, 2015", | |
| "Open":"254.30", | |
| "High":"266.13", | |
| "Low":"253.93", | |
| "Close":"262.87", | |
| "Volume":"35,901,500", | |
| "Market Cap":"3,745,090,000" | |
| }, | |
| { | |
| "Date":"Oct 15, 2015", | |
| "Open":"252.11", | |
| "High":"255.96", | |
| "Low":"252.05", | |
| "Close":"254.32", | |
| "Volume":"25,223,500", | |
| "Market Cap":"3,711,800,000" | |
| }, | |
| { | |
| "Date":"Oct 14, 2015", | |
| "Open":"249.49", | |
| "High":"254.28", | |
| "Low":"248.90", | |
| "Close":"251.99", | |
| "Volume":"27,462,600", | |
| "Market Cap":"3,672,370,000" | |
| }, | |
| { | |
| "Date":"Oct 13, 2015", | |
| "Open":"245.20", | |
| "High":"250.24", | |
| "Low":"243.76", | |
| "Close":"249.51", | |
| "Volume":"28,198,500", | |
| "Market Cap":"3,608,340,000" | |
| }, | |
| { | |
| "Date":"Oct 12, 2015", | |
| "Open":"246.88", | |
| "High":"247.45", | |
| "Low":"245.18", | |
| "Close":"245.31", | |
| "Volume":"17,388,300", | |
| "Market Cap":"3,632,110,000" | |
| }, | |
| { | |
| "Date":"Oct 11, 2015", | |
| "Open":"244.74", | |
| "High":"247.24", | |
| "Low":"244.15", | |
| "Close":"247.05", | |
| "Volume":"16,827,300", | |
| "Market Cap":"3,599,840,000" | |
| }, | |
| { | |
| "Date":"Oct 10, 2015", | |
| "Open":"243.74", | |
| "High":"245.32", | |
| "Low":"243.07", | |
| "Close":"244.94", | |
| "Volume":"15,912,700", | |
| "Market Cap":"3,584,120,000" | |
| }, | |
| { | |
| "Date":"Oct 09, 2015", | |
| "Open":"242.50", | |
| "High":"244.23", | |
| "Low":"242.12", | |
| "Close":"243.93", | |
| "Volume":"17,353,100", | |
| "Market Cap":"3,565,090,000" | |
| }, | |
| { | |
| "Date":"Oct 08, 2015", | |
| "Open":"243.07", | |
| "High":"244.25", | |
| "Low":"242.18", | |
| "Close":"242.30", | |
| "Volume":"18,515,300", | |
| "Market Cap":"3,572,730,000" | |
| }, | |
| { | |
| "Date":"Oct 07, 2015", | |
| "Open":"246.17", | |
| "High":"246.68", | |
| "Low":"242.59", | |
| "Close":"242.97", | |
| "Volume":"22,999,200", | |
| "Market Cap":"3,617,400,000" | |
| }, | |
| { | |
| "Date":"Oct 06, 2015", | |
| "Open":"240.36", | |
| "High":"246.94", | |
| "Low":"240.14", | |
| "Close":"246.06", | |
| "Volume":"27,535,100", | |
| "Market Cap":"3,531,230,000" | |
| }, | |
| { | |
| "Date":"Oct 05, 2015", | |
| "Open":"238.15", | |
| "High":"240.38", | |
| "Low":"237.03", | |
| "Close":"240.38", | |
| "Volume":"23,335,900", | |
| "Market Cap":"3,497,740,000" | |
| }, | |
| { | |
| "Date":"Oct 04, 2015", | |
| "Open":"238.53", | |
| "High":"238.97", | |
| "Low":"237.94", | |
| "Close":"238.26", | |
| "Volume":"12,999,000", | |
| "Market Cap":"3,502,460,000" | |
| }, | |
| { | |
| "Date":"Oct 03, 2015", | |
| "Open":"237.20", | |
| "High":"239.31", | |
| "Low":"236.94", | |
| "Close":"238.73", | |
| "Volume":"16,482,700", | |
| "Market Cap":"3,482,100,000" | |
| }, | |
| { | |
| "Date":"Oct 02, 2015", | |
| "Open":"237.26", | |
| "High":"238.54", | |
| "Low":"236.60", | |
| "Close":"237.29", | |
| "Volume":"19,677,900", | |
| "Market Cap":"3,482,190,000" | |
| }, | |
| { | |
| "Date":"Oct 01, 2015", | |
| "Open":"236.00", | |
| "High":"238.44", | |
| "Low":"235.62", | |
| "Close":"237.55", | |
| "Volume":"20,488,800", | |
| "Market Cap":"3,462,800,000" | |
| }, | |
| { | |
| "Date":"Sep 30, 2015", | |
| "Open":"236.64", | |
| "High":"237.73", | |
| "Low":"235.63", | |
| "Close":"236.06", | |
| "Volume":"19,743,500", | |
| "Market Cap":"3,471,280,000" | |
| }, | |
| { | |
| "Date":"Sep 29, 2015", | |
| "Open":"239.02", | |
| "High":"239.80", | |
| "Low":"235.93", | |
| "Close":"236.69", | |
| "Volume":"22,691,300", | |
| "Market Cap":"3,505,090,000" | |
| }, | |
| { | |
| "Date":"Sep 28, 2015", | |
| "Open":"232.84", | |
| "High":"239.34", | |
| "Low":"232.47", | |
| "Close":"239.14", | |
| "Volume":"24,713,000", | |
| "Market Cap":"3,413,630,000" | |
| }, | |
| { | |
| "Date":"Sep 27, 2015", | |
| "Open":"234.14", | |
| "High":"234.53", | |
| "Low":"232.48", | |
| "Close":"232.76", | |
| "Volume":"14,179,900", | |
| "Market Cap":"3,431,860,000" | |
| }, | |
| { | |
| "Date":"Sep 26, 2015", | |
| "Open":"235.08", | |
| "High":"235.40", | |
| "Low":"233.36", | |
| "Close":"234.34", | |
| "Volume":"13,724,100", | |
| "Market Cap":"3,444,730,000" | |
| }, | |
| { | |
| "Date":"Sep 25, 2015", | |
| "Open":"234.36", | |
| "High":"237.43", | |
| "Low":"233.68", | |
| "Close":"235.14", | |
| "Volume":"22,363,600", | |
| "Market Cap":"3,433,300,000" | |
| }, | |
| { | |
| "Date":"Sep 24, 2015", | |
| "Open":"230.36", | |
| "High":"235.65", | |
| "Low":"230.29", | |
| "Close":"234.53", | |
| "Volume":"25,097,800", | |
| "Market Cap":"3,373,850,000" | |
| }, | |
| { | |
| "Date":"Sep 23, 2015", | |
| "Open":"230.94", | |
| "High":"231.84", | |
| "Low":"229.59", | |
| "Close":"230.28", | |
| "Volume":"17,254,100", | |
| "Market Cap":"3,381,390,000" | |
| }, | |
| { | |
| "Date":"Sep 22, 2015", | |
| "Open":"226.97", | |
| "High":"232.39", | |
| "Low":"225.12", | |
| "Close":"230.62", | |
| "Volume":"25,009,300", | |
| "Market Cap":"3,322,420,000" | |
| }, | |
| { | |
| "Date":"Sep 21, 2015", | |
| "Open":"231.22", | |
| "High":"231.22", | |
| "Low":"226.52", | |
| "Close":"227.09", | |
| "Volume":"19,678,800", | |
| "Market Cap":"3,383,840,000" | |
| }, | |
| { | |
| "Date":"Sep 20, 2015", | |
| "Open":"231.40", | |
| "High":"232.37", | |
| "Low":"230.91", | |
| "Close":"231.21", | |
| "Volume":"14,444,700", | |
| "Market Cap":"3,385,770,000" | |
| }, | |
| { | |
| "Date":"Sep 19, 2015", | |
| "Open":"232.86", | |
| "High":"233.21", | |
| "Low":"231.09", | |
| "Close":"231.49", | |
| "Volume":"12,712,600", | |
| "Market Cap":"3,406,390,000" | |
| }, | |
| { | |
| "Date":"Sep 18, 2015", | |
| "Open":"233.52", | |
| "High":"234.35", | |
| "Low":"232.19", | |
| "Close":"232.97", | |
| "Volume":"20,242,200", | |
| "Market Cap":"3,415,440,000" | |
| }, | |
| { | |
| "Date":"Sep 17, 2015", | |
| "Open":"229.08", | |
| "High":"230.28", | |
| "Low":"228.93", | |
| "Close":"229.81", | |
| "Volume":"18,935,400", | |
| "Market Cap":"3,349,390,000" | |
| }, | |
| { | |
| "Date":"Sep 16, 2015", | |
| "Open":"230.25", | |
| "High":"231.22", | |
| "Low":"227.40", | |
| "Close":"229.09", | |
| "Volume":"20,144,200", | |
| "Market Cap":"3,365,740,000" | |
| }, | |
| { | |
| "Date":"Sep 15, 2015", | |
| "Open":"230.49", | |
| "High":"259.18", | |
| "Low":"229.82", | |
| "Close":"230.30", | |
| "Volume":"19,177,800", | |
| "Market Cap":"3,368,360,000" | |
| }, | |
| { | |
| "Date":"Sep 14, 2015", | |
| "Open":"230.61", | |
| "High":"232.44", | |
| "Low":"227.96", | |
| "Close":"230.64", | |
| "Volume":"20,997,800", | |
| "Market Cap":"3,369,190,000" | |
| }, | |
| { | |
| "Date":"Sep 13, 2015", | |
| "Open":"235.24", | |
| "High":"235.94", | |
| "Low":"229.33", | |
| "Close":"230.51", | |
| "Volume":"18,478,800", | |
| "Market Cap":"3,435,990,000" | |
| }, | |
| { | |
| "Date":"Sep 12, 2015", | |
| "Open":"239.85", | |
| "High":"240.12", | |
| "Low":"234.75", | |
| "Close":"235.23", | |
| "Volume":"17,962,600", | |
| "Market Cap":"3,502,520,000" | |
| }, | |
| { | |
| "Date":"Sep 11, 2015", | |
| "Open":"238.33", | |
| "High":"241.17", | |
| "Low":"238.33", | |
| "Close":"240.11", | |
| "Volume":"19,224,700", | |
| "Market Cap":"3,479,310,000" | |
| }, | |
| { | |
| "Date":"Sep 10, 2015", | |
| "Open":"238.34", | |
| "High":"241.29", | |
| "Low":"235.79", | |
| "Close":"238.48", | |
| "Volume":"21,215,500", | |
| "Market Cap":"3,478,410,000" | |
| }, | |
| { | |
| "Date":"Sep 09, 2015", | |
| "Open":"243.41", | |
| "High":"244.42", | |
| "Low":"237.82", | |
| "Close":"238.17", | |
| "Volume":"23,635,700", | |
| "Market Cap":"3,551,640,000" | |
| }, | |
| { | |
| "Date":"Sep 08, 2015", | |
| "Open":"239.85", | |
| "High":"245.78", | |
| "Low":"239.68", | |
| "Close":"243.61", | |
| "Volume":"26,879,200", | |
| "Market Cap":"3,498,750,000" | |
| }, | |
| { | |
| "Date":"Sep 07, 2015", | |
| "Open":"239.93", | |
| "High":"242.11", | |
| "Low":"238.72", | |
| "Close":"239.85", | |
| "Volume":"21,192,200", | |
| "Market Cap":"3,499,120,000" | |
| }, | |
| { | |
| "Date":"Sep 06, 2015", | |
| "Open":"234.87", | |
| "High":"242.91", | |
| "Low":"234.68", | |
| "Close":"239.84", | |
| "Volume":"25,473,700", | |
| "Market Cap":"3,424,420,000" | |
| }, | |
| { | |
| "Date":"Sep 05, 2015", | |
| "Open":"230.20", | |
| "High":"236.14", | |
| "Low":"229.44", | |
| "Close":"235.02", | |
| "Volume":"20,671,400", | |
| "Market Cap":"3,355,470,000" | |
| }, | |
| { | |
| "Date":"Sep 04, 2015", | |
| "Open":"227.22", | |
| "High":"230.90", | |
| "Low":"227.05", | |
| "Close":"230.30", | |
| "Volume":"20,962,400", | |
| "Market Cap":"3,311,080,000" | |
| }, | |
| { | |
| "Date":"Sep 03, 2015", | |
| "Open":"229.32", | |
| "High":"229.60", | |
| "Low":"226.67", | |
| "Close":"227.18", | |
| "Volume":"17,482,000", | |
| "Market Cap":"3,340,990,000" | |
| }, | |
| { | |
| "Date":"Sep 02, 2015", | |
| "Open":"228.03", | |
| "High":"230.58", | |
| "Low":"226.47", | |
| "Close":"229.28", | |
| "Volume":"18,760,400", | |
| "Market Cap":"3,321,180,000" | |
| }, | |
| { | |
| "Date":"Sep 01, 2015", | |
| "Open":"230.26", | |
| "High":"231.22", | |
| "Low":"226.86", | |
| "Close":"228.12", | |
| "Volume":"20,575,200", | |
| "Market Cap":"3,352,760,000" | |
| }, | |
| { | |
| "Date":"Aug 31, 2015", | |
| "Open":"229.11", | |
| "High":"231.96", | |
| "Low":"225.91", | |
| "Close":"230.06", | |
| "Volume":"20,710,700", | |
| "Market Cap":"3,335,220,000" | |
| }, | |
| { | |
| "Date":"Aug 30, 2015", | |
| "Open":"229.90", | |
| "High":"232.07", | |
| "Low":"226.25", | |
| "Close":"228.76", | |
| "Volume":"19,412,600", | |
| "Market Cap":"3,345,740,000" | |
| }, | |
| { | |
| "Date":"Aug 29, 2015", | |
| "Open":"231.55", | |
| "High":"233.22", | |
| "Low":"227.33", | |
| "Close":"229.78", | |
| "Volume":"17,142,500", | |
| "Market Cap":"3,368,880,000" | |
| }, | |
| { | |
| "Date":"Aug 28, 2015", | |
| "Open":"224.70", | |
| "High":"235.22", | |
| "Low":"220.93", | |
| "Close":"231.40", | |
| "Volume":"31,336,600", | |
| "Market Cap":"3,268,370,000" | |
| }, | |
| { | |
| "Date":"Aug 27, 2015", | |
| "Open":"226.05", | |
| "High":"228.64", | |
| "Low":"223.68", | |
| "Close":"224.77", | |
| "Volume":"21,905,400", | |
| "Market Cap":"3,287,220,000" | |
| }, | |
| { | |
| "Date":"Aug 26, 2015", | |
| "Open":"222.08", | |
| "High":"231.18", | |
| "Low":"220.20", | |
| "Close":"225.83", | |
| "Volume":"31,808,000", | |
| "Market Cap":"3,228,540,000" | |
| }, | |
| { | |
| "Date":"Aug 25, 2015", | |
| "Open":"210.07", | |
| "High":"226.32", | |
| "Low":"199.57", | |
| "Close":"221.61", | |
| "Volume":"61,089,200", | |
| "Market Cap":"3,053,250,000" | |
| }, | |
| { | |
| "Date":"Aug 24, 2015", | |
| "Open":"228.11", | |
| "High":"228.14", | |
| "Low":"210.44", | |
| "Close":"210.50", | |
| "Volume":"59,220,700", | |
| "Market Cap":"3,314,640,000" | |
| }, | |
| { | |
| "Date":"Aug 23, 2015", | |
| "Open":"230.38", | |
| "High":"232.71", | |
| "Low":"225.58", | |
| "Close":"228.17", | |
| "Volume":"18,406,600", | |
| "Market Cap":"3,346,760,000" | |
| }, | |
| { | |
| "Date":"Aug 22, 2015", | |
| "Open":"232.66", | |
| "High":"234.96", | |
| "Low":"222.70", | |
| "Close":"230.39", | |
| "Volume":"23,205,900", | |
| "Market Cap":"3,379,050,000" | |
| }, | |
| { | |
| "Date":"Aug 21, 2015", | |
| "Open":"235.35", | |
| "High":"236.43", | |
| "Low":"231.72", | |
| "Close":"232.57", | |
| "Volume":"23,173,800", | |
| "Market Cap":"3,417,200,000" | |
| }, | |
| { | |
| "Date":"Aug 20, 2015", | |
| "Open":"226.90", | |
| "High":"237.37", | |
| "Low":"226.90", | |
| "Close":"235.35", | |
| "Volume":"32,275,000", | |
| "Market Cap":"3,293,570,000" | |
| }, | |
| { | |
| "Date":"Aug 19, 2015", | |
| "Open":"225.67", | |
| "High":"237.41", | |
| "Low":"222.77", | |
| "Close":"226.68", | |
| "Volume":"60,869,200", | |
| "Market Cap":"3,274,860,000" | |
| }, | |
| { | |
| "Date":"Aug 18, 2015", | |
| "Open":"257.93", | |
| "High":"257.99", | |
| "Low":"211.08", | |
| "Close":"211.08", | |
| "Volume":"42,147,200", | |
| "Market Cap":"3,742,020,000" | |
| }, | |
| { | |
| "Date":"Aug 17, 2015", | |
| "Open":"258.49", | |
| "High":"260.50", | |
| "Low":"257.12", | |
| "Close":"257.98", | |
| "Volume":"21,617,900", | |
| "Market Cap":"3,749,260,000" | |
| }, | |
| { | |
| "Date":"Aug 16, 2015", | |
| "Open":"261.87", | |
| "High":"262.44", | |
| "Low":"257.04", | |
| "Close":"258.51", | |
| "Volume":"29,717,000", | |
| "Market Cap":"3,797,330,000" | |
| }, | |
| { | |
| "Date":"Aug 15, 2015", | |
| "Open":"265.53", | |
| "High":"266.67", | |
| "Low":"261.30", | |
| "Close":"261.55", | |
| "Volume":"19,321,100", | |
| "Market Cap":"3,849,530,000" | |
| }, | |
| { | |
| "Date":"Aug 14, 2015", | |
| "Open":"264.13", | |
| "High":"267.47", | |
| "Low":"261.48", | |
| "Close":"265.68", | |
| "Volume":"27,091,200", | |
| "Market Cap":"3,828,340,000" | |
| }, | |
| { | |
| "Date":"Aug 13, 2015", | |
| "Open":"266.18", | |
| "High":"266.23", | |
| "Low":"262.84", | |
| "Close":"264.08", | |
| "Volume":"27,685,500", | |
| "Market Cap":"3,857,090,000" | |
| }, | |
| { | |
| "Date":"Aug 12, 2015", | |
| "Open":"270.60", | |
| "High":"270.67", | |
| "Low":"265.47", | |
| "Close":"266.38", | |
| "Volume":"26,815,400", | |
| "Market Cap":"3,920,210,000" | |
| }, | |
| { | |
| "Date":"Aug 11, 2015", | |
| "Open":"264.34", | |
| "High":"270.39", | |
| "Low":"264.09", | |
| "Close":"270.39", | |
| "Volume":"25,433,900", | |
| "Market Cap":"3,828,500,000" | |
| }, | |
| { | |
| "Date":"Aug 10, 2015", | |
| "Open":"265.48", | |
| "High":"267.03", | |
| "Low":"262.60", | |
| "Close":"264.47", | |
| "Volume":"20,979,400", | |
| "Market Cap":"3,843,850,000" | |
| }, | |
| { | |
| "Date":"Aug 09, 2015", | |
| "Open":"261.12", | |
| "High":"267.00", | |
| "Low":"260.47", | |
| "Close":"265.08", | |
| "Volume":"23,789,600", | |
| "Market Cap":"3,779,770,000" | |
| }, | |
| { | |
| "Date":"Aug 08, 2015", | |
| "Open":"279.74", | |
| "High":"279.93", | |
| "Low":"260.71", | |
| "Close":"261.00", | |
| "Volume":"58,533,000", | |
| "Market Cap":"4,048,270,000" | |
| }, | |
| { | |
| "Date":"Aug 07, 2015", | |
| "Open":"278.74", | |
| "High":"280.39", | |
| "Low":"276.37", | |
| "Close":"279.58", | |
| "Volume":"42,484,800", | |
| "Market Cap":"4,032,820,000" | |
| }, | |
| { | |
| "Date":"Aug 06, 2015", | |
| "Open":"281.91", | |
| "High":"281.91", | |
| "Low":"278.40", | |
| "Close":"278.58", | |
| "Volume":"18,792,100", | |
| "Market Cap":"4,077,600,000" | |
| }, | |
| { | |
| "Date":"Aug 05, 2015", | |
| "Open":"284.85", | |
| "High":"285.50", | |
| "Low":"281.49", | |
| "Close":"281.88", | |
| "Volume":"20,128,000", | |
| "Market Cap":"4,119,190,000" | |
| }, | |
| { | |
| "Date":"Aug 04, 2015", | |
| "Open":"281.23", | |
| "High":"285.71", | |
| "Low":"281.23", | |
| "Close":"285.22", | |
| "Volume":"21,908,700", | |
| "Market Cap":"4,065,870,000" | |
| }, | |
| { | |
| "Date":"Aug 03, 2015", | |
| "Open":"282.81", | |
| "High":"285.47", | |
| "Low":"280.23", | |
| "Close":"281.23", | |
| "Volume":"21,474,100", | |
| "Market Cap":"4,087,610,000" | |
| }, | |
| { | |
| "Date":"Aug 02, 2015", | |
| "Open":"280.45", | |
| "High":"283.03", | |
| "Low":"277.53", | |
| "Close":"282.61", | |
| "Volume":"17,722,200", | |
| "Market Cap":"4,052,470,000" | |
| }, | |
| { | |
| "Date":"Aug 01, 2015", | |
| "Open":"284.69", | |
| "High":"284.93", | |
| "Low":"278.11", | |
| "Close":"281.60", | |
| "Volume":"18,995,000", | |
| "Market Cap":"4,112,610,000" | |
| }, | |
| { | |
| "Date":"Jul 31, 2015", | |
| "Open":"287.70", | |
| "High":"288.96", | |
| "Low":"282.34", | |
| "Close":"284.65", | |
| "Volume":"23,629,100", | |
| "Market Cap":"4,155,010,000" | |
| }, | |
| { | |
| "Date":"Jul 30, 2015", | |
| "Open":"289.10", | |
| "High":"290.13", | |
| "Low":"286.57", | |
| "Close":"287.72", | |
| "Volume":"21,635,800", | |
| "Market Cap":"4,174,360,000" | |
| }, | |
| { | |
| "Date":"Jul 29, 2015", | |
| "Open":"294.48", | |
| "High":"294.54", | |
| "Low":"288.78", | |
| "Close":"289.59", | |
| "Volume":"24,672,600", | |
| "Market Cap":"4,250,940,000" | |
| }, | |
| { | |
| "Date":"Jul 28, 2015", | |
| "Open":"293.63", | |
| "High":"296.65", | |
| "Low":"293.42", | |
| "Close":"294.43", | |
| "Volume":"25,453,600", | |
| "Market Cap":"4,237,650,000" | |
| }, | |
| { | |
| "Date":"Jul 27, 2015", | |
| "Open":"292.64", | |
| "High":"297.77", | |
| "Low":"287.45", | |
| "Close":"293.62", | |
| "Volume":"30,592,000", | |
| "Market Cap":"4,222,210,000" | |
| }, | |
| { | |
| "Date":"Jul 26, 2015", | |
| "Open":"288.64", | |
| "High":"293.05", | |
| "Low":"287.71", | |
| "Close":"292.69", | |
| "Volume":"16,032,300", | |
| "Market Cap":"4,163,470,000" | |
| }, | |
| { | |
| "Date":"Jul 25, 2015", | |
| "Open":"288.16", | |
| "High":"290.73", | |
| "Low":"286.00", | |
| "Close":"288.70", | |
| "Volume":"20,662,200", | |
| "Market Cap":"4,155,500,000" | |
| }, | |
| { | |
| "Date":"Jul 24, 2015", | |
| "Open":"276.00", | |
| "High":"289.25", | |
| "Low":"275.25", | |
| "Close":"288.28", | |
| "Volume":"37,199,400", | |
| "Market Cap":"3,978,990,000" | |
| }, | |
| { | |
| "Date":"Jul 23, 2015", | |
| "Open":"277.34", | |
| "High":"278.11", | |
| "Low":"275.72", | |
| "Close":"276.05", | |
| "Volume":"18,531,300", | |
| "Market Cap":"3,997,290,000" | |
| }, | |
| { | |
| "Date":"Jul 22, 2015", | |
| "Open":"275.66", | |
| "High":"277.67", | |
| "Low":"274.38", | |
| "Close":"277.22", | |
| "Volume":"19,389,800", | |
| "Market Cap":"3,971,960,000" | |
| }, | |
| { | |
| "Date":"Jul 21, 2015", | |
| "Open":"278.88", | |
| "High":"280.55", | |
| "Low":"275.42", | |
| "Close":"275.83", | |
| "Volume":"22,930,700", | |
| "Market Cap":"4,017,540,000" | |
| }, | |
| { | |
| "Date":"Jul 20, 2015", | |
| "Open":"273.50", | |
| "High":"278.98", | |
| "Low":"272.96", | |
| "Close":"278.98", | |
| "Volume":"22,711,400", | |
| "Market Cap":"3,938,930,000" | |
| }, | |
| { | |
| "Date":"Jul 19, 2015", | |
| "Open":"274.77", | |
| "High":"275.67", | |
| "Low":"272.51", | |
| "Close":"273.61", | |
| "Volume":"15,332,500", | |
| "Market Cap":"3,956,140,000" | |
| }, | |
| { | |
| "Date":"Jul 18, 2015", | |
| "Open":"279.33", | |
| "High":"282.53", | |
| "Low":"274.07", | |
| "Close":"274.90", | |
| "Volume":"25,187,100", | |
| "Market Cap":"4,020,820,000" | |
| }, | |
| { | |
| "Date":"Jul 17, 2015", | |
| "Open":"278.09", | |
| "High":"280.28", | |
| "Low":"272.04", | |
| "Close":"279.47", | |
| "Volume":"27,591,400", | |
| "Market Cap":"4,001,950,000" | |
| }, | |
| { | |
| "Date":"Jul 16, 2015", | |
| "Open":"286.04", | |
| "High":"291.18", | |
| "Low":"275.24", | |
| "Close":"278.09", | |
| "Volume":"49,482,600", | |
| "Market Cap":"4,115,410,000" | |
| }, | |
| { | |
| "Date":"Jul 15, 2015", | |
| "Open":"288.05", | |
| "High":"293.25", | |
| "Low":"285.37", | |
| "Close":"285.83", | |
| "Volume":"27,486,600", | |
| "Market Cap":"4,143,120,000" | |
| }, | |
| { | |
| "Date":"Jul 14, 2015", | |
| "Open":"292.03", | |
| "High":"296.15", | |
| "Low":"286.64", | |
| "Close":"287.46", | |
| "Volume":"28,727,200", | |
| "Market Cap":"4,199,450,000" | |
| }, | |
| { | |
| "Date":"Jul 13, 2015", | |
| "Open":"310.83", | |
| "High":"310.95", | |
| "Low":"281.01", | |
| "Close":"292.05", | |
| "Volume":"62,053,900", | |
| "Market Cap":"4,468,540,000" | |
| }, | |
| { | |
| "Date":"Jul 12, 2015", | |
| "Open":"293.14", | |
| "High":"314.39", | |
| "Low":"292.50", | |
| "Close":"310.87", | |
| "Volume":"56,405,000", | |
| "Market Cap":"4,213,280,000" | |
| }, | |
| { | |
| "Date":"Jul 11, 2015", | |
| "Open":"284.88", | |
| "High":"298.51", | |
| "Low":"283.53", | |
| "Close":"293.12", | |
| "Volume":"41,109,900", | |
| "Market Cap":"4,093,500,000" | |
| }, | |
| { | |
| "Date":"Jul 10, 2015", | |
| "Open":"269.16", | |
| "High":"294.59", | |
| "Low":"268.80", | |
| "Close":"284.89", | |
| "Volume":"100,390,000", | |
| "Market Cap":"3,866,510,000" | |
| }, | |
| { | |
| "Date":"Jul 09, 2015", | |
| "Open":"270.83", | |
| "High":"272.33", | |
| "Low":"267.09", | |
| "Close":"269.23", | |
| "Volume":"40,301,200", | |
| "Market Cap":"3,889,620,000" | |
| }, | |
| { | |
| "Date":"Jul 08, 2015", | |
| "Open":"265.98", | |
| "High":"272.97", | |
| "Low":"264.39", | |
| "Close":"270.79", | |
| "Volume":"36,980,200", | |
| "Market Cap":"3,818,970,000" | |
| }, | |
| { | |
| "Date":"Jul 07, 2015", | |
| "Open":"269.96", | |
| "High":"271.34", | |
| "Low":"264.83", | |
| "Close":"266.21", | |
| "Volume":"28,857,600", | |
| "Market Cap":"3,875,220,000" | |
| }, | |
| { | |
| "Date":"Jul 06, 2015", | |
| "Open":"271.11", | |
| "High":"277.42", | |
| "Low":"267.60", | |
| "Close":"269.03", | |
| "Volume":"49,154,800", | |
| "Market Cap":"3,890,430,000" | |
| }, | |
| { | |
| "Date":"Jul 05, 2015", | |
| "Open":"260.81", | |
| "High":"274.51", | |
| "Low":"258.70", | |
| "Close":"271.91", | |
| "Volume":"44,156,100", | |
| "Market Cap":"3,741,670,000" | |
| }, | |
| { | |
| "Date":"Jul 04, 2015", | |
| "Open":"256.49", | |
| "High":"261.46", | |
| "Low":"254.20", | |
| "Close":"260.89", | |
| "Volume":"15,620,400", | |
| "Market Cap":"3,678,800,000" | |
| }, | |
| { | |
| "Date":"Jul 03, 2015", | |
| "Open":"255.46", | |
| "High":"257.08", | |
| "Low":"253.50", | |
| "Close":"256.34", | |
| "Volume":"19,033,800", | |
| "Market Cap":"3,662,970,000" | |
| }, | |
| { | |
| "Date":"Jul 02, 2015", | |
| "Open":"258.55", | |
| "High":"261.63", | |
| "Low":"254.12", | |
| "Close":"255.41", | |
| "Volume":"21,551,900", | |
| "Market Cap":"3,706,320,000" | |
| }, | |
| { | |
| "Date":"Jul 01, 2015", | |
| "Open":"263.35", | |
| "High":"265.17", | |
| "Low":"255.77", | |
| "Close":"258.62", | |
| "Volume":"27,029,800", | |
| "Market Cap":"3,774,140,000" | |
| }, | |
| { | |
| "Date":"Jun 30, 2015", | |
| "Open":"257.04", | |
| "High":"267.87", | |
| "Low":"255.95", | |
| "Close":"263.07", | |
| "Volume":"44,533,800", | |
| "Market Cap":"3,682,790,000" | |
| }, | |
| { | |
| "Date":"Jun 29, 2015", | |
| "Open":"248.72", | |
| "High":"257.17", | |
| "Low":"248.58", | |
| "Close":"257.06", | |
| "Volume":"34,742,900", | |
| "Market Cap":"3,562,790,000" | |
| }, | |
| { | |
| "Date":"Jun 28, 2015", | |
| "Open":"250.96", | |
| "High":"251.17", | |
| "Low":"247.43", | |
| "Close":"249.01", | |
| "Volume":"15,137,600", | |
| "Market Cap":"3,593,900,000" | |
| }, | |
| { | |
| "Date":"Jun 27, 2015", | |
| "Open":"243.55", | |
| "High":"251.34", | |
| "Low":"243.12", | |
| "Close":"250.99", | |
| "Volume":"20,488,600", | |
| "Market Cap":"3,487,060,000" | |
| }, | |
| { | |
| "Date":"Jun 26, 2015", | |
| "Open":"242.60", | |
| "High":"243.75", | |
| "Low":"241.55", | |
| "Close":"243.59", | |
| "Volume":"13,983,500", | |
| "Market Cap":"3,472,580,000" | |
| }, | |
| { | |
| "Date":"Jun 25, 2015", | |
| "Open":"240.37", | |
| "High":"243.33", | |
| "Low":"240.37", | |
| "Close":"242.80", | |
| "Volume":"16,133,100", | |
| "Market Cap":"3,439,620,000" | |
| }, | |
| { | |
| "Date":"Jun 24, 2015", | |
| "Open":"244.28", | |
| "High":"244.34", | |
| "Low":"240.51", | |
| "Close":"240.51", | |
| "Volume":"17,344,900", | |
| "Market Cap":"3,494,730,000" | |
| }, | |
| { | |
| "Date":"Jun 23, 2015", | |
| "Open":"246.93", | |
| "High":"247.30", | |
| "Low":"243.13", | |
| "Close":"244.30", | |
| "Volume":"15,108,700", | |
| "Market Cap":"3,531,700,000" | |
| }, | |
| { | |
| "Date":"Jun 22, 2015", | |
| "Open":"243.97", | |
| "High":"247.92", | |
| "Low":"243.78", | |
| "Close":"246.99", | |
| "Volume":"17,692,500", | |
| "Market Cap":"3,488,460,000" | |
| }, | |
| { | |
| "Date":"Jun 21, 2015", | |
| "Open":"245.10", | |
| "High":"245.22", | |
| "Low":"241.88", | |
| "Close":"243.94", | |
| "Volume":"10,600,900", | |
| "Market Cap":"3,503,880,000" | |
| }, | |
| { | |
| "Date":"Jun 20, 2015", | |
| "Open":"244.53", | |
| "High":"245.83", | |
| "Low":"240.63", | |
| "Close":"245.21", | |
| "Volume":"20,608,100", | |
| "Market Cap":"3,494,910,000" | |
| }, | |
| { | |
| "Date":"Jun 19, 2015", | |
| "Open":"249.04", | |
| "High":"250.98", | |
| "Low":"243.79", | |
| "Close":"244.61", | |
| "Volume":"23,965,300", | |
| "Market Cap":"3,558,500,000" | |
| }, | |
| { | |
| "Date":"Jun 18, 2015", | |
| "Open":"249.43", | |
| "High":"252.11", | |
| "Low":"244.13", | |
| "Close":"249.01", | |
| "Volume":"30,980,200", | |
| "Market Cap":"3,563,010,000" | |
| }, | |
| { | |
| "Date":"Jun 17, 2015", | |
| "Open":"250.82", | |
| "High":"256.85", | |
| "Low":"246.48", | |
| "Close":"249.28", | |
| "Volume":"43,858,400", | |
| "Market Cap":"3,581,960,000" | |
| }, | |
| { | |
| "Date":"Jun 16, 2015", | |
| "Open":"236.76", | |
| "High":"251.74", | |
| "Low":"236.12", | |
| "Close":"250.90", | |
| "Volume":"41,612,000", | |
| "Market Cap":"3,380,500,000" | |
| }, | |
| { | |
| "Date":"Jun 15, 2015", | |
| "Open":"233.42", | |
| "High":"237.84", | |
| "Low":"233.42", | |
| "Close":"236.82", | |
| "Volume":"19,912,100", | |
| "Market Cap":"3,331,930,000" | |
| }, | |
| { | |
| "Date":"Jun 14, 2015", | |
| "Open":"232.44", | |
| "High":"234.86", | |
| "Low":"232.00", | |
| "Close":"233.54", | |
| "Volume":"12,165,900", | |
| "Market Cap":"3,317,080,000" | |
| }, | |
| { | |
| "Date":"Jun 13, 2015", | |
| "Open":"229.92", | |
| "High":"232.65", | |
| "Low":"229.21", | |
| "Close":"232.40", | |
| "Volume":"13,305,300", | |
| "Market Cap":"3,280,180,000" | |
| }, | |
| { | |
| "Date":"Jun 12, 2015", | |
| "Open":"229.71", | |
| "High":"231.06", | |
| "Low":"229.31", | |
| "Close":"229.98", | |
| "Volume":"14,017,700", | |
| "Market Cap":"3,276,290,000" | |
| }, | |
| { | |
| "Date":"Jun 11, 2015", | |
| "Open":"228.85", | |
| "High":"230.29", | |
| "Low":"228.77", | |
| "Close":"229.71", | |
| "Volume":"14,416,000", | |
| "Market Cap":"3,263,390,000" | |
| }, | |
| { | |
| "Date":"Jun 10, 2015", | |
| "Open":"229.00", | |
| "High":"229.78", | |
| "Low":"228.01", | |
| "Close":"228.80", | |
| "Volume":"15,904,800", | |
| "Market Cap":"3,264,420,000" | |
| }, | |
| { | |
| "Date":"Jun 09, 2015", | |
| "Open":"228.54", | |
| "High":"230.95", | |
| "Low":"227.93", | |
| "Close":"229.05", | |
| "Volume":"28,353,100", | |
| "Market Cap":"3,257,050,000" | |
| }, | |
| { | |
| "Date":"Jun 08, 2015", | |
| "Open":"222.88", | |
| "High":"229.46", | |
| "Low":"222.84", | |
| "Close":"228.49", | |
| "Volume":"23,378,400", | |
| "Market Cap":"3,175,520,000" | |
| }, | |
| { | |
| "Date":"Jun 07, 2015", | |
| "Open":"225.60", | |
| "High":"226.19", | |
| "Low":"222.65", | |
| "Close":"222.88", | |
| "Volume":"13,318,400", | |
| "Market Cap":"3,213,390,000" | |
| }, | |
| { | |
| "Date":"Jun 06, 2015", | |
| "Open":"225.00", | |
| "High":"225.72", | |
| "Low":"224.38", | |
| "Close":"225.62", | |
| "Volume":"11,131,500", | |
| "Market Cap":"3,203,980,000" | |
| }, | |
| { | |
| "Date":"Jun 05, 2015", | |
| "Open":"224.15", | |
| "High":"225.97", | |
| "Low":"223.18", | |
| "Close":"224.95", | |
| "Volume":"18,056,500", | |
| "Market Cap":"3,191,080,000" | |
| }, | |
| { | |
| "Date":"Jun 04, 2015", | |
| "Open":"225.77", | |
| "High":"226.58", | |
| "Low":"224.05", | |
| "Close":"224.32", | |
| "Volume":"14,728,100", | |
| "Market Cap":"3,213,320,000" | |
| }, | |
| { | |
| "Date":"Jun 03, 2015", | |
| "Open":"225.74", | |
| "High":"227.40", | |
| "Low":"223.93", | |
| "Close":"225.87", | |
| "Volume":"17,752,400", | |
| "Market Cap":"3,212,010,000" | |
| }, | |
| { | |
| "Date":"Jun 02, 2015", | |
| "Open":"222.89", | |
| "High":"226.42", | |
| "Low":"222.42", | |
| "Close":"225.80", | |
| "Volume":"20,459,000", | |
| "Market Cap":"3,170,730,000" | |
| }, | |
| { | |
| "Date":"Jun 01, 2015", | |
| "Open":"230.23", | |
| "High":"231.71", | |
| "Low":"221.30", | |
| "Close":"222.93", | |
| "Volume":"26,090,500", | |
| "Market Cap":"3,274,370,000" | |
| }, | |
| { | |
| "Date":"May 31, 2015", | |
| "Open":"233.13", | |
| "High":"233.25", | |
| "Low":"229.54", | |
| "Close":"230.19", | |
| "Volume":"14,730,800", | |
| "Market Cap":"3,314,780,000" | |
| }, | |
| { | |
| "Date":"May 30, 2015", | |
| "Open":"237.09", | |
| "High":"237.09", | |
| "Low":"232.05", | |
| "Close":"233.34", | |
| "Volume":"14,098,600", | |
| "Market Cap":"3,370,240,000" | |
| }, | |
| { | |
| "Date":"May 29, 2015", | |
| "Open":"237.38", | |
| "High":"237.52", | |
| "Low":"235.73", | |
| "Close":"237.10", | |
| "Volume":"14,805,000", | |
| "Market Cap":"3,373,380,000" | |
| }, | |
| { | |
| "Date":"May 28, 2015", | |
| "Open":"237.26", | |
| "High":"237.82", | |
| "Low":"236.65", | |
| "Close":"237.41", | |
| "Volume":"13,829,600", | |
| "Market Cap":"3,370,890,000" | |
| }, | |
| { | |
| "Date":"May 27, 2015", | |
| "Open":"237.06", | |
| "High":"238.64", | |
| "Low":"236.69", | |
| "Close":"237.28", | |
| "Volume":"18,837,000", | |
| "Market Cap":"3,367,340,000" | |
| }, | |
| { | |
| "Date":"May 26, 2015", | |
| "Open":"237.10", | |
| "High":"238.24", | |
| "Low":"235.69", | |
| "Close":"237.12", | |
| "Volume":"16,425,000", | |
| "Market Cap":"3,367,040,000" | |
| }, | |
| { | |
| "Date":"May 25, 2015", | |
| "Open":"240.93", | |
| "High":"241.02", | |
| "Low":"236.64", | |
| "Close":"237.11", | |
| "Volume":"14,423,900", | |
| "Market Cap":"3,420,480,000" | |
| }, | |
| { | |
| "Date":"May 24, 2015", | |
| "Open":"238.98", | |
| "High":"241.98", | |
| "Low":"238.81", | |
| "Close":"240.95", | |
| "Volume":"11,508,000", | |
| "Market Cap":"3,391,910,000" | |
| }, | |
| { | |
| "Date":"May 23, 2015", | |
| "Open":"240.29", | |
| "High":"241.03", | |
| "Low":"238.69", | |
| "Close":"238.87", | |
| "Volume":"14,605,000", | |
| "Market Cap":"3,409,830,000" | |
| }, | |
| { | |
| "Date":"May 22, 2015", | |
| "Open":"235.32", | |
| "High":"240.97", | |
| "Low":"235.06", | |
| "Close":"240.35", | |
| "Volume":"27,003,000", | |
| "Market Cap":"3,338,560,000" | |
| }, | |
| { | |
| "Date":"May 21, 2015", | |
| "Open":"234.02", | |
| "High":"236.24", | |
| "Low":"233.84", | |
| "Close":"235.34", | |
| "Volume":"15,108,900", | |
| "Market Cap":"3,319,140,000" | |
| }, | |
| { | |
| "Date":"May 20, 2015", | |
| "Open":"231.89", | |
| "High":"234.68", | |
| "Low":"231.84", | |
| "Close":"234.02", | |
| "Volume":"15,499,400", | |
| "Market Cap":"3,288,140,000" | |
| }, | |
| { | |
| "Date":"May 19, 2015", | |
| "Open":"233.04", | |
| "High":"234.15", | |
| "Low":"231.82", | |
| "Close":"231.95", | |
| "Volume":"14,241,900", | |
| "Market Cap":"3,303,650,000" | |
| }, | |
| { | |
| "Date":"May 18, 2015", | |
| "Open":"236.89", | |
| "High":"237.21", | |
| "Low":"232.46", | |
| "Close":"233.13", | |
| "Volume":"16,780,300", | |
| "Market Cap":"3,357,380,000" | |
| }, | |
| { | |
| "Date":"May 17, 2015", | |
| "Open":"236.01", | |
| "High":"238.03", | |
| "Low":"236.01", | |
| "Close":"236.80", | |
| "Volume":"11,134,300", | |
| "Market Cap":"3,343,940,000" | |
| }, | |
| { | |
| "Date":"May 16, 2015", | |
| "Open":"237.64", | |
| "High":"237.70", | |
| "Low":"235.29", | |
| "Close":"236.15", | |
| "Volume":"11,089,700", | |
| "Market Cap":"3,366,300,000" | |
| }, | |
| { | |
| "Date":"May 15, 2015", | |
| "Open":"236.96", | |
| "High":"238.75", | |
| "Low":"236.79", | |
| "Close":"237.60", | |
| "Volume":"16,329,400", | |
| "Market Cap":"3,355,680,000" | |
| }, | |
| { | |
| "Date":"May 14, 2015", | |
| "Open":"236.21", | |
| "High":"237.80", | |
| "Low":"234.06", | |
| "Close":"236.93", | |
| "Volume":"24,413,700", | |
| "Market Cap":"3,344,280,000" | |
| }, | |
| { | |
| "Date":"May 13, 2015", | |
| "Open":"241.40", | |
| "High":"243.70", | |
| "Low":"235.04", | |
| "Close":"236.38", | |
| "Volume":"27,180,100", | |
| "Market Cap":"3,416,690,000" | |
| }, | |
| { | |
| "Date":"May 12, 2015", | |
| "Open":"242.15", | |
| "High":"242.88", | |
| "Low":"240.10", | |
| "Close":"241.11", | |
| "Volume":"19,282,600", | |
| "Market Cap":"3,426,350,000" | |
| }, | |
| { | |
| "Date":"May 11, 2015", | |
| "Open":"240.30", | |
| "High":"244.27", | |
| "Low":"239.38", | |
| "Close":"242.16", | |
| "Volume":"20,892,300", | |
| "Market Cap":"3,399,290,000" | |
| }, | |
| { | |
| "Date":"May 10, 2015", | |
| "Open":"241.73", | |
| "High":"244.07", | |
| "Low":"238.85", | |
| "Close":"240.30", | |
| "Volume":"15,019,100", | |
| "Market Cap":"3,418,740,000" | |
| }, | |
| { | |
| "Date":"May 09, 2015", | |
| "Open":"243.77", | |
| "High":"247.80", | |
| "Low":"239.64", | |
| "Close":"241.83", | |
| "Volume":"19,790,500", | |
| "Market Cap":"3,446,790,000" | |
| }, | |
| { | |
| "Date":"May 08, 2015", | |
| "Open":"237.20", | |
| "High":"246.28", | |
| "Low":"236.27", | |
| "Close":"243.86", | |
| "Volume":"27,445,500", | |
| "Market Cap":"3,353,090,000" | |
| }, | |
| { | |
| "Date":"May 07, 2015", | |
| "Open":"229.66", | |
| "High":"239.10", | |
| "Low":"228.57", | |
| "Close":"237.33", | |
| "Volume":"29,064,400", | |
| "Market Cap":"3,245,660,000" | |
| }, | |
| { | |
| "Date":"May 06, 2015", | |
| "Open":"236.25", | |
| "High":"236.45", | |
| "Low":"229.23", | |
| "Close":"229.78", | |
| "Volume":"29,587,200", | |
| "Market Cap":"3,337,790,000" | |
| }, | |
| { | |
| "Date":"May 05, 2015", | |
| "Open":"238.85", | |
| "High":"239.20", | |
| "Low":"232.05", | |
| "Close":"236.12", | |
| "Volume":"23,929,100", | |
| "Market Cap":"3,373,650,000" | |
| }, | |
| { | |
| "Date":"May 04, 2015", | |
| "Open":"240.36", | |
| "High":"242.64", | |
| "Low":"237.81", | |
| "Close":"239.02", | |
| "Volume":"21,223,400", | |
| "Market Cap":"3,394,130,000" | |
| }, | |
| { | |
| "Date":"May 03, 2015", | |
| "Open":"234.88", | |
| "High":"243.24", | |
| "Low":"234.08", | |
| "Close":"240.36", | |
| "Volume":"18,494,100", | |
| "Market Cap":"3,315,980,000" | |
| }, | |
| { | |
| "Date":"May 02, 2015", | |
| "Open":"232.34", | |
| "High":"235.73", | |
| "Low":"232.34", | |
| "Close":"234.93", | |
| "Volume":"12,535,500", | |
| "Market Cap":"3,279,270,000" | |
| }, | |
| { | |
| "Date":"May 01, 2015", | |
| "Open":"235.94", | |
| "High":"238.97", | |
| "Low":"232.08", | |
| "Close":"232.08", | |
| "Volume":"18,815,300", | |
| "Market Cap":"3,329,190,000" | |
| }, | |
| { | |
| "Date":"Apr 30, 2015", | |
| "Open":"225.69", | |
| "High":"239.56", | |
| "Low":"224.99", | |
| "Close":"236.15", | |
| "Volume":"33,818,600", | |
| "Market Cap":"3,183,860,000" | |
| }, | |
| { | |
| "Date":"Apr 29, 2015", | |
| "Open":"225.59", | |
| "High":"227.04", | |
| "Low":"223.43", | |
| "Close":"225.81", | |
| "Volume":"18,936,500", | |
| "Market Cap":"3,181,700,000" | |
| }, | |
| { | |
| "Date":"Apr 28, 2015", | |
| "Open":"228.97", | |
| "High":"229.50", | |
| "Low":"223.07", | |
| "Close":"225.85", | |
| "Volume":"21,469,200", | |
| "Market Cap":"3,228,470,000" | |
| }, | |
| { | |
| "Date":"Apr 27, 2015", | |
| "Open":"219.43", | |
| "High":"233.31", | |
| "Low":"218.02", | |
| "Close":"229.29", | |
| "Volume":"38,574,000", | |
| "Market Cap":"3,093,200,000" | |
| }, | |
| { | |
| "Date":"Apr 26, 2015", | |
| "Open":"226.41", | |
| "High":"226.94", | |
| "Low":"214.87", | |
| "Close":"219.43", | |
| "Volume":"28,943,700", | |
| "Market Cap":"3,190,790,000" | |
| }, | |
| { | |
| "Date":"Apr 25, 2015", | |
| "Open":"231.24", | |
| "High":"232.56", | |
| "Low":"226.34", | |
| "Close":"226.39", | |
| "Volume":"13,957,200", | |
| "Market Cap":"3,257,850,000" | |
| }, | |
| { | |
| "Date":"Apr 24, 2015", | |
| "Open":"235.97", | |
| "High":"236.31", | |
| "Low":"229.93", | |
| "Close":"231.27", | |
| "Volume":"21,448,700", | |
| "Market Cap":"3,323,830,000" | |
| }, | |
| { | |
| "Date":"Apr 23, 2015", | |
| "Open":"234.05", | |
| "High":"236.47", | |
| "Low":"233.20", | |
| "Close":"236.46", | |
| "Volume":"17,036,000", | |
| "Market Cap":"3,296,060,000" | |
| }, | |
| { | |
| "Date":"Apr 22, 2015", | |
| "Open":"235.60", | |
| "High":"237.91", | |
| "Low":"233.48", | |
| "Close":"234.18", | |
| "Volume":"23,847,900", | |
| "Market Cap":"3,316,990,000" | |
| }, | |
| { | |
| "Date":"Apr 21, 2015", | |
| "Open":"224.62", | |
| "High":"235.27", | |
| "Low":"224.30", | |
| "Close":"235.27", | |
| "Volume":"24,978,000", | |
| "Market Cap":"3,161,520,000" | |
| }, | |
| { | |
| "Date":"Apr 20, 2015", | |
| "Open":"222.61", | |
| "High":"226.35", | |
| "Low":"221.98", | |
| "Close":"224.63", | |
| "Volume":"18,364,700", | |
| "Market Cap":"3,132,400,000" | |
| }, | |
| { | |
| "Date":"Apr 19, 2015", | |
| "Open":"223.46", | |
| "High":"226.35", | |
| "Low":"222.37", | |
| "Close":"222.60", | |
| "Volume":"15,021,500", | |
| "Market Cap":"3,143,460,000" | |
| }, | |
| { | |
| "Date":"Apr 18, 2015", | |
| "Open":"222.85", | |
| "High":"224.32", | |
| "Low":"220.88", | |
| "Close":"223.36", | |
| "Volume":"12,939,000", | |
| "Market Cap":"3,134,170,000" | |
| }, | |
| { | |
| "Date":"Apr 17, 2015", | |
| "Open":"228.57", | |
| "High":"228.91", | |
| "Low":"221.94", | |
| "Close":"222.88", | |
| "Volume":"20,429,800", | |
| "Market Cap":"3,213,910,000" | |
| }, | |
| { | |
| "Date":"Apr 16, 2015", | |
| "Open":"223.92", | |
| "High":"229.67", | |
| "Low":"223.92", | |
| "Close":"228.57", | |
| "Volume":"24,805,400", | |
| "Market Cap":"3,147,650,000" | |
| }, | |
| { | |
| "Date":"Apr 15, 2015", | |
| "Open":"219.07", | |
| "High":"223.83", | |
| "Low":"218.65", | |
| "Close":"223.83", | |
| "Volume":"22,562,000", | |
| "Market Cap":"3,078,890,000" | |
| }, | |
| { | |
| "Date":"Apr 14, 2015", | |
| "Open":"224.76", | |
| "High":"224.98", | |
| "Low":"216.32", | |
| "Close":"219.16", | |
| "Volume":"31,719,000", | |
| "Market Cap":"3,157,970,000" | |
| }, | |
| { | |
| "Date":"Apr 13, 2015", | |
| "Open":"235.95", | |
| "High":"236.94", | |
| "Low":"222.00", | |
| "Close":"224.59", | |
| "Volume":"31,181,800", | |
| "Market Cap":"3,314,280,000" | |
| }, | |
| { | |
| "Date":"Apr 12, 2015", | |
| "Open":"236.53", | |
| "High":"237.73", | |
| "Low":"233.50", | |
| "Close":"236.15", | |
| "Volume":"12,387,900", | |
| "Market Cap":"3,321,740,000" | |
| }, | |
| { | |
| "Date":"Apr 11, 2015", | |
| "Open":"236.02", | |
| "High":"239.54", | |
| "Low":"234.18", | |
| "Close":"236.55", | |
| "Volume":"16,365,200", | |
| "Market Cap":"3,313,620,000" | |
| }, | |
| { | |
| "Date":"Apr 10, 2015", | |
| "Open":"243.69", | |
| "High":"243.69", | |
| "Low":"232.77", | |
| "Close":"236.07", | |
| "Volume":"28,882,000", | |
| "Market Cap":"3,420,500,000" | |
| }, | |
| { | |
| "Date":"Apr 09, 2015", | |
| "Open":"244.75", | |
| "High":"246.12", | |
| "Low":"239.40", | |
| "Close":"243.68", | |
| "Volume":"21,643,500", | |
| "Market Cap":"3,434,520,000" | |
| }, | |
| { | |
| "Date":"Apr 08, 2015", | |
| "Open":"253.06", | |
| "High":"253.85", | |
| "Low":"244.22", | |
| "Close":"245.02", | |
| "Volume":"30,086,400", | |
| "Market Cap":"3,550,390,000" | |
| }, | |
| { | |
| "Date":"Apr 07, 2015", | |
| "Open":"255.27", | |
| "High":"255.81", | |
| "Low":"252.21", | |
| "Close":"253.18", | |
| "Volume":"18,467,400", | |
| "Market Cap":"3,580,410,000" | |
| }, | |
| { | |
| "Date":"Apr 06, 2015", | |
| "Open":"260.72", | |
| "High":"261.80", | |
| "Low":"254.57", | |
| "Close":"255.49", | |
| "Volume":"20,034,200", | |
| "Market Cap":"3,655,990,000" | |
| }, | |
| { | |
| "Date":"Apr 05, 2015", | |
| "Open":"253.76", | |
| "High":"260.68", | |
| "Low":"251.94", | |
| "Close":"260.60", | |
| "Volume":"19,649,200", | |
| "Market Cap":"3,557,460,000" | |
| }, | |
| { | |
| "Date":"Apr 04, 2015", | |
| "Open":"254.29", | |
| "High":"255.26", | |
| "Low":"251.10", | |
| "Close":"253.70", | |
| "Volume":"12,493,500", | |
| "Market Cap":"3,563,920,000" | |
| }, | |
| { | |
| "Date":"Apr 03, 2015", | |
| "Open":"253.07", | |
| "High":"256.04", | |
| "Low":"251.88", | |
| "Close":"254.32", | |
| "Volume":"23,146,600", | |
| "Market Cap":"3,545,940,000" | |
| }, | |
| { | |
| "Date":"Apr 02, 2015", | |
| "Open":"247.09", | |
| "High":"254.46", | |
| "Low":"245.42", | |
| "Close":"253.00", | |
| "Volume":"26,272,600", | |
| "Market Cap":"3,461,060,000" | |
| }, | |
| { | |
| "Date":"Apr 01, 2015", | |
| "Open":"244.22", | |
| "High":"247.54", | |
| "Low":"241.16", | |
| "Close":"247.27", | |
| "Volume":"22,877,200", | |
| "Market Cap":"3,420,100,000" | |
| }, | |
| { | |
| "Date":"Mar 31, 2015", | |
| "Open":"247.45", | |
| "High":"248.73", | |
| "Low":"242.74", | |
| "Close":"244.22", | |
| "Volume":"22,672,000", | |
| "Market Cap":"3,464,410,000" | |
| }, | |
| { | |
| "Date":"Mar 30, 2015", | |
| "Open":"242.88", | |
| "High":"249.24", | |
| "Low":"239.21", | |
| "Close":"247.53", | |
| "Volume":"23,009,600", | |
| "Market Cap":"3,399,510,000" | |
| }, | |
| { | |
| "Date":"Mar 29, 2015", | |
| "Open":"252.74", | |
| "High":"253.14", | |
| "Low":"240.85", | |
| "Close":"242.71", | |
| "Volume":"21,699,400", | |
| "Market Cap":"3,536,570,000" | |
| }, | |
| { | |
| "Date":"Mar 28, 2015", | |
| "Open":"246.97", | |
| "High":"254.21", | |
| "Low":"246.97", | |
| "Close":"252.80", | |
| "Volume":"16,040,900", | |
| "Market Cap":"3,454,980,000" | |
| }, | |
| { | |
| "Date":"Mar 27, 2015", | |
| "Open":"248.57", | |
| "High":"256.81", | |
| "Low":"245.21", | |
| "Close":"247.03", | |
| "Volume":"17,274,900", | |
| "Market Cap":"3,476,180,000" | |
| }, | |
| { | |
| "Date":"Mar 26, 2015", | |
| "Open":"246.28", | |
| "High":"254.35", | |
| "Low":"244.91", | |
| "Close":"248.53", | |
| "Volume":"25,730,000", | |
| "Market Cap":"3,443,230,000" | |
| }, | |
| { | |
| "Date":"Mar 25, 2015", | |
| "Open":"247.47", | |
| "High":"249.19", | |
| "Low":"236.51", | |
| "Close":"246.20", | |
| "Volume":"35,866,900", | |
| "Market Cap":"3,458,950,000" | |
| }, | |
| { | |
| "Date":"Mar 24, 2015", | |
| "Open":"266.58", | |
| "High":"267.00", | |
| "Low":"244.16", | |
| "Close":"245.59", | |
| "Volume":"40,073,700", | |
| "Market Cap":"3,724,830,000" | |
| }, | |
| { | |
| "Date":"Mar 23, 2015", | |
| "Open":"267.89", | |
| "High":"277.30", | |
| "Low":"261.75", | |
| "Close":"266.74", | |
| "Volume":"22,811,900", | |
| "Market Cap":"3,742,290,000" | |
| }, | |
| { | |
| "Date":"Mar 22, 2015", | |
| "Open":"259.92", | |
| "High":"269.75", | |
| "Low":"259.59", | |
| "Close":"267.96", | |
| "Volume":"18,438,100", | |
| "Market Cap":"3,629,920,000" | |
| }, | |
| { | |
| "Date":"Mar 21, 2015", | |
| "Open":"261.64", | |
| "High":"262.20", | |
| "Low":"255.65", | |
| "Close":"260.02", | |
| "Volume":"17,130,100", | |
| "Market Cap":"3,653,040,000" | |
| }, | |
| { | |
| "Date":"Mar 20, 2015", | |
| "Open":"260.96", | |
| "High":"264.85", | |
| "Low":"259.16", | |
| "Close":"261.75", | |
| "Volume":"18,456,700", | |
| "Market Cap":"3,642,550,000" | |
| }, | |
| { | |
| "Date":"Mar 19, 2015", | |
| "Open":"255.88", | |
| "High":"264.24", | |
| "Low":"248.64", | |
| "Close":"260.93", | |
| "Volume":"52,732,000", | |
| "Market Cap":"3,570,820,000" | |
| }, | |
| { | |
| "Date":"Mar 18, 2015", | |
| "Open":"285.07", | |
| "High":"285.34", | |
| "Low":"249.87", | |
| "Close":"256.30", | |
| "Volume":"57,008,000", | |
| "Market Cap":"3,977,030,000" | |
| }, | |
| { | |
| "Date":"Mar 17, 2015", | |
| "Open":"290.60", | |
| "High":"292.37", | |
| "Low":"284.37", | |
| "Close":"285.50", | |
| "Volume":"21,497,200", | |
| "Market Cap":"4,053,230,000" | |
| }, | |
| { | |
| "Date":"Mar 16, 2015", | |
| "Open":"285.69", | |
| "High":"294.11", | |
| "Low":"285.69", | |
| "Close":"290.59", | |
| "Volume":"21,516,100", | |
| "Market Cap":"3,983,760,000" | |
| }, | |
| { | |
| "Date":"Mar 15, 2015", | |
| "Open":"281.43", | |
| "High":"286.53", | |
| "Low":"281.00", | |
| "Close":"286.39", | |
| "Volume":"11,970,100", | |
| "Market Cap":"3,923,350,000" | |
| }, | |
| { | |
| "Date":"Mar 14, 2015", | |
| "Open":"284.44", | |
| "High":"286.34", | |
| "Low":"280.98", | |
| "Close":"281.88", | |
| "Volume":"22,612,300", | |
| "Market Cap":"3,964,470,000" | |
| }, | |
| { | |
| "Date":"Mar 13, 2015", | |
| "Open":"294.12", | |
| "High":"294.50", | |
| "Low":"285.34", | |
| "Close":"285.34", | |
| "Volume":"31,421,500", | |
| "Market Cap":"4,098,250,000" | |
| }, | |
| { | |
| "Date":"Mar 12, 2015", | |
| "Open":"296.13", | |
| "High":"297.09", | |
| "Low":"292.41", | |
| "Close":"294.35", | |
| "Volume":"32,585,200", | |
| "Market Cap":"4,125,290,000" | |
| }, | |
| { | |
| "Date":"Mar 11, 2015", | |
| "Open":"291.52", | |
| "High":"297.39", | |
| "Low":"290.51", | |
| "Close":"296.38", | |
| "Volume":"33,963,900", | |
| "Market Cap":"4,060,030,000" | |
| }, | |
| { | |
| "Date":"Mar 10, 2015", | |
| "Open":"289.86", | |
| "High":"300.04", | |
| "Low":"289.74", | |
| "Close":"291.76", | |
| "Volume":"67,770,800", | |
| "Market Cap":"4,035,790,000" | |
| }, | |
| { | |
| "Date":"Mar 09, 2015", | |
| "Open":"274.81", | |
| "High":"292.70", | |
| "Low":"273.89", | |
| "Close":"289.61", | |
| "Volume":"59,178,200", | |
| "Market Cap":"3,825,250,000" | |
| }, | |
| { | |
| "Date":"Mar 08, 2015", | |
| "Open":"276.43", | |
| "High":"277.86", | |
| "Low":"272.56", | |
| "Close":"274.35", | |
| "Volume":"22,067,900", | |
| "Market Cap":"3,846,750,000" | |
| }, | |
| { | |
| "Date":"Mar 07, 2015", | |
| "Open":"272.29", | |
| "High":"277.85", | |
| "Low":"270.13", | |
| "Close":"276.26", | |
| "Volume":"17,825,900", | |
| "Market Cap":"3,788,190,000" | |
| }, | |
| { | |
| "Date":"Mar 06, 2015", | |
| "Open":"275.60", | |
| "High":"277.61", | |
| "Low":"270.01", | |
| "Close":"272.72", | |
| "Volume":"28,918,900", | |
| "Market Cap":"3,833,160,000" | |
| }, | |
| { | |
| "Date":"Mar 05, 2015", | |
| "Open":"272.74", | |
| "High":"281.67", | |
| "Low":"264.77", | |
| "Close":"276.18", | |
| "Volume":"41,302,400", | |
| "Market Cap":"3,792,480,000" | |
| }, | |
| { | |
| "Date":"Mar 04, 2015", | |
| "Open":"281.99", | |
| "High":"284.23", | |
| "Low":"268.13", | |
| "Close":"273.09", | |
| "Volume":"41,383,000", | |
| "Market Cap":"3,920,130,000" | |
| }, | |
| { | |
| "Date":"Mar 03, 2015", | |
| "Open":"275.05", | |
| "High":"285.80", | |
| "Low":"268.16", | |
| "Close":"281.70", | |
| "Volume":"50,461,300", | |
| "Market Cap":"3,822,510,000" | |
| }, | |
| { | |
| "Date":"Mar 02, 2015", | |
| "Open":"260.36", | |
| "High":"276.30", | |
| "Low":"258.31", | |
| "Close":"275.67", | |
| "Volume":"40,465,700", | |
| "Market Cap":"3,617,340,000" | |
| }, | |
| { | |
| "Date":"Mar 01, 2015", | |
| "Open":"254.28", | |
| "High":"261.66", | |
| "Low":"245.93", | |
| "Close":"260.20", | |
| "Volume":"25,213,700", | |
| "Market Cap":"3,532,050,000" | |
| }, | |
| { | |
| "Date":"Feb 28, 2015", | |
| "Open":"253.52", | |
| "High":"254.69", | |
| "Low":"249.48", | |
| "Close":"254.26", | |
| "Volume":"13,949,300", | |
| "Market Cap":"3,520,560,000" | |
| }, | |
| { | |
| "Date":"Feb 27, 2015", | |
| "Open":"236.44", | |
| "High":"256.65", | |
| "Low":"236.44", | |
| "Close":"253.83", | |
| "Volume":"44,013,900", | |
| "Market Cap":"3,282,410,000" | |
| }, | |
| { | |
| "Date":"Feb 26, 2015", | |
| "Open":"237.34", | |
| "High":"237.71", | |
| "Low":"234.26", | |
| "Close":"236.43", | |
| "Volume":"13,619,400", | |
| "Market Cap":"3,294,030,000" | |
| }, | |
| { | |
| "Date":"Feb 25, 2015", | |
| "Open":"238.89", | |
| "High":"239.34", | |
| "Low":"235.53", | |
| "Close":"237.47", | |
| "Volume":"11,496,200", | |
| "Market Cap":"3,314,640,000" | |
| }, | |
| { | |
| "Date":"Feb 24, 2015", | |
| "Open":"239.00", | |
| "High":"239.90", | |
| "Low":"236.40", | |
| "Close":"238.74", | |
| "Volume":"14,200,400", | |
| "Market Cap":"3,315,370,000" | |
| }, | |
| { | |
| "Date":"Feb 23, 2015", | |
| "Open":"236.00", | |
| "High":"240.11", | |
| "Low":"232.42", | |
| "Close":"238.89", | |
| "Volume":"16,400,000", | |
| "Market Cap":"3,272,880,000" | |
| }, | |
| { | |
| "Date":"Feb 22, 2015", | |
| "Open":"244.54", | |
| "High":"246.39", | |
| "Low":"233.85", | |
| "Close":"235.98", | |
| "Volume":"19,527,000", | |
| "Market Cap":"3,390,510,000" | |
| }, | |
| { | |
| "Date":"Feb 21, 2015", | |
| "Open":"243.75", | |
| "High":"255.32", | |
| "Low":"243.18", | |
| "Close":"244.53", | |
| "Volume":"12,284,200", | |
| "Market Cap":"3,378,660,000" | |
| }, | |
| { | |
| "Date":"Feb 20, 2015", | |
| "Open":"240.25", | |
| "High":"247.10", | |
| "Low":"239.30", | |
| "Close":"243.78", | |
| "Volume":"23,876,700", | |
| "Market Cap":"3,329,190,000" | |
| }, | |
| { | |
| "Date":"Feb 19, 2015", | |
| "Open":"236.41", | |
| "High":"242.67", | |
| "Low":"235.59", | |
| "Close":"240.28", | |
| "Volume":"18,270,500", | |
| "Market Cap":"3,274,980,000" | |
| }, | |
| { | |
| "Date":"Feb 18, 2015", | |
| "Open":"243.78", | |
| "High":"244.25", | |
| "Low":"232.34", | |
| "Close":"236.33", | |
| "Volume":"25,200,800", | |
| "Market Cap":"3,376,060,000" | |
| }, | |
| { | |
| "Date":"Feb 17, 2015", | |
| "Open":"233.42", | |
| "High":"245.78", | |
| "Low":"232.31", | |
| "Close":"243.61", | |
| "Volume":"27,363,100", | |
| "Market Cap":"3,231,750,000" | |
| }, | |
| { | |
| "Date":"Feb 16, 2015", | |
| "Open":"234.82", | |
| "High":"239.52", | |
| "Low":"229.02", | |
| "Close":"233.84", | |
| "Volume":"28,153,700", | |
| "Market Cap":"3,250,240,000" | |
| }, | |
| { | |
| "Date":"Feb 15, 2015", | |
| "Open":"257.51", | |
| "High":"265.61", | |
| "Low":"227.68", | |
| "Close":"234.82", | |
| "Volume":"56,552,400", | |
| "Market Cap":"3,563,290,000" | |
| }, | |
| { | |
| "Date":"Feb 14, 2015", | |
| "Open":"235.53", | |
| "High":"259.81", | |
| "Low":"235.53", | |
| "Close":"257.32", | |
| "Volume":"49,732,500", | |
| "Market Cap":"3,258,210,000" | |
| }, | |
| { | |
| "Date":"Feb 13, 2015", | |
| "Open":"221.97", | |
| "High":"240.26", | |
| "Low":"221.26", | |
| "Close":"235.43", | |
| "Volume":"42,744,400", | |
| "Market Cap":"3,069,830,000" | |
| }, | |
| { | |
| "Date":"Feb 12, 2015", | |
| "Open":"219.21", | |
| "High":"222.20", | |
| "Low":"217.61", | |
| "Close":"221.76", | |
| "Volume":"15,206,200", | |
| "Market Cap":"3,030,990,000" | |
| }, | |
| { | |
| "Date":"Feb 11, 2015", | |
| "Open":"219.73", | |
| "High":"223.41", | |
| "Low":"218.07", | |
| "Close":"219.19", | |
| "Volume":"17,201,900", | |
| "Market Cap":"3,037,370,000" | |
| }, | |
| { | |
| "Date":"Feb 10, 2015", | |
| "Open":"220.28", | |
| "High":"221.81", | |
| "Low":"215.33", | |
| "Close":"219.84", | |
| "Volume":"21,115,100", | |
| "Market Cap":"3,044,180,000" | |
| }, | |
| { | |
| "Date":"Feb 09, 2015", | |
| "Open":"223.39", | |
| "High":"223.98", | |
| "Low":"217.02", | |
| "Close":"220.11", | |
| "Volume":"27,791,300", | |
| "Market Cap":"3,086,220,000" | |
| }, | |
| { | |
| "Date":"Feb 08, 2015", | |
| "Open":"227.69", | |
| "High":"229.44", | |
| "Low":"221.08", | |
| "Close":"223.41", | |
| "Volume":"17,145,200", | |
| "Market Cap":"3,144,920,000" | |
| }, | |
| { | |
| "Date":"Feb 07, 2015", | |
| "Open":"222.63", | |
| "High":"230.30", | |
| "Low":"222.61", | |
| "Close":"227.75", | |
| "Volume":"21,604,200", | |
| "Market Cap":"3,074,140,000" | |
| }, | |
| { | |
| "Date":"Feb 06, 2015", | |
| "Open":"216.92", | |
| "High":"230.51", | |
| "Low":"216.23", | |
| "Close":"222.27", | |
| "Volume":"24,435,300", | |
| "Market Cap":"2,994,350,000" | |
| }, | |
| { | |
| "Date":"Feb 05, 2015", | |
| "Open":"227.66", | |
| "High":"239.41", | |
| "Low":"214.72", | |
| "Close":"217.11", | |
| "Volume":"22,516,400", | |
| "Market Cap":"3,141,730,000" | |
| }, | |
| { | |
| "Date":"Feb 04, 2015", | |
| "Open":"227.51", | |
| "High":"230.06", | |
| "Low":"221.11", | |
| "Close":"226.85", | |
| "Volume":"26,594,300", | |
| "Market Cap":"3,138,700,000" | |
| }, | |
| { | |
| "Date":"Feb 03, 2015", | |
| "Open":"237.45", | |
| "High":"245.96", | |
| "Low":"224.48", | |
| "Close":"227.27", | |
| "Volume":"40,783,700", | |
| "Market Cap":"3,275,110,000" | |
| }, | |
| { | |
| "Date":"Feb 02, 2015", | |
| "Open":"226.49", | |
| "High":"242.18", | |
| "Low":"222.66", | |
| "Close":"238.23", | |
| "Volume":"30,612,100", | |
| "Market Cap":"3,123,010,000" | |
| }, | |
| { | |
| "Date":"Feb 01, 2015", | |
| "Open":"216.87", | |
| "High":"231.57", | |
| "Low":"212.01", | |
| "Close":"226.97", | |
| "Volume":"29,128,500", | |
| "Market Cap":"2,989,460,000" | |
| }, | |
| { | |
| "Date":"Jan 31, 2015", | |
| "Open":"226.44", | |
| "High":"233.50", | |
| "Low":"216.31", | |
| "Close":"217.46", | |
| "Volume":"23,348,200", | |
| "Market Cap":"3,120,490,000" | |
| }, | |
| { | |
| "Date":"Jan 30, 2015", | |
| "Open":"232.77", | |
| "High":"242.85", | |
| "Low":"225.84", | |
| "Close":"226.43", | |
| "Volume":"26,605,200", | |
| "Market Cap":"3,206,940,000" | |
| }, | |
| { | |
| "Date":"Jan 29, 2015", | |
| "Open":"233.35", | |
| "High":"238.71", | |
| "Low":"220.71", | |
| "Close":"233.51", | |
| "Volume":"32,213,400", | |
| "Market Cap":"3,213,920,000" | |
| }, | |
| { | |
| "Date":"Jan 28, 2015", | |
| "Open":"263.35", | |
| "High":"266.54", | |
| "Low":"227.05", | |
| "Close":"233.91", | |
| "Volume":"44,352,200", | |
| "Market Cap":"3,626,050,000" | |
| }, | |
| { | |
| "Date":"Jan 27, 2015", | |
| "Open":"273.17", | |
| "High":"275.48", | |
| "Low":"250.65", | |
| "Close":"263.48", | |
| "Volume":"44,399,000", | |
| "Market Cap":"3,760,210,000" | |
| }, | |
| { | |
| "Date":"Jan 26, 2015", | |
| "Open":"254.08", | |
| "High":"309.38", | |
| "Low":"254.08", | |
| "Close":"273.47", | |
| "Volume":"106,794,000", | |
| "Market Cap":"3,496,650,000" | |
| }, | |
| { | |
| "Date":"Jan 25, 2015", | |
| "Open":"247.35", | |
| "High":"255.07", | |
| "Low":"243.89", | |
| "Close":"253.72", | |
| "Volume":"33,582,700", | |
| "Market Cap":"3,403,300,000" | |
| }, | |
| { | |
| "Date":"Jan 24, 2015", | |
| "Open":"232.70", | |
| "High":"248.21", | |
| "Low":"230.02", | |
| "Close":"247.85", | |
| "Volume":"24,782,500", | |
| "Market Cap":"3,200,970,000" | |
| }, | |
| { | |
| "Date":"Jan 23, 2015", | |
| "Open":"233.52", | |
| "High":"234.84", | |
| "Low":"225.20", | |
| "Close":"232.88", | |
| "Volume":"24,621,700", | |
| "Market Cap":"3,211,490,000" | |
| }, | |
| { | |
| "Date":"Jan 22, 2015", | |
| "Open":"227.32", | |
| "High":"237.02", | |
| "Low":"226.43", | |
| "Close":"233.41", | |
| "Volume":"33,544,600", | |
| "Market Cap":"3,125,520,000" | |
| }, | |
| { | |
| "Date":"Jan 21, 2015", | |
| "Open":"211.38", | |
| "High":"227.79", | |
| "Low":"211.21", | |
| "Close":"226.90", | |
| "Volume":"29,924,600", | |
| "Market Cap":"2,905,520,000" | |
| }, | |
| { | |
| "Date":"Jan 20, 2015", | |
| "Open":"212.91", | |
| "High":"215.24", | |
| "Low":"205.15", | |
| "Close":"211.31", | |
| "Volume":"24,051,100", | |
| "Market Cap":"2,925,910,000" | |
| }, | |
| { | |
| "Date":"Jan 19, 2015", | |
| "Open":"211.47", | |
| "High":"216.73", | |
| "Low":"207.32", | |
| "Close":"214.86", | |
| "Volume":"18,658,300", | |
| "Market Cap":"2,905,410,000" | |
| }, | |
| { | |
| "Date":"Jan 18, 2015", | |
| "Open":"200.05", | |
| "High":"218.69", | |
| "Low":"194.51", | |
| "Close":"210.34", | |
| "Volume":"30,085,100", | |
| "Market Cap":"2,747,730,000" | |
| }, | |
| { | |
| "Date":"Jan 17, 2015", | |
| "Open":"207.83", | |
| "High":"211.73", | |
| "Low":"194.88", | |
| "Close":"199.26", | |
| "Volume":"23,469,700", | |
| "Market Cap":"2,853,930,000" | |
| }, | |
| { | |
| "Date":"Jan 16, 2015", | |
| "Open":"209.07", | |
| "High":"221.59", | |
| "Low":"199.77", | |
| "Close":"208.10", | |
| "Volume":"38,421,000", | |
| "Market Cap":"2,870,180,000" | |
| }, | |
| { | |
| "Date":"Jan 15, 2015", | |
| "Open":"176.90", | |
| "High":"229.07", | |
| "Low":"176.90", | |
| "Close":"209.84", | |
| "Volume":"81,773,500", | |
| "Market Cap":"2,427,830,000" | |
| }, | |
| { | |
| "Date":"Jan 14, 2015", | |
| "Open":"223.89", | |
| "High":"223.89", | |
| "Low":"171.51", | |
| "Close":"178.10", | |
| "Volume":"97,638,700", | |
| "Market Cap":"3,072,020,000" | |
| }, | |
| { | |
| "Date":"Jan 13, 2015", | |
| "Open":"267.39", | |
| "High":"268.28", | |
| "Low":"219.91", | |
| "Close":"225.86", | |
| "Volume":"72,843,900", | |
| "Market Cap":"3,668,040,000" | |
| }, | |
| { | |
| "Date":"Jan 12, 2015", | |
| "Open":"266.15", | |
| "High":"272.20", | |
| "Low":"265.20", | |
| "Close":"267.80", | |
| "Volume":"18,880,300", | |
| "Market Cap":"3,649,970,000" | |
| }, | |
| { | |
| "Date":"Jan 11, 2015", | |
| "Open":"274.61", | |
| "High":"279.64", | |
| "Low":"265.04", | |
| "Close":"265.66", | |
| "Volume":"18,200,800", | |
| "Market Cap":"3,764,960,000" | |
| }, | |
| { | |
| "Date":"Jan 10, 2015", | |
| "Open":"287.30", | |
| "High":"288.13", | |
| "Low":"273.97", | |
| "Close":"274.80", | |
| "Volume":"15,264,300", | |
| "Market Cap":"3,937,990,000" | |
| }, | |
| { | |
| "Date":"Jan 09, 2015", | |
| "Open":"282.38", | |
| "High":"291.11", | |
| "Low":"280.53", | |
| "Close":"290.41", | |
| "Volume":"18,718,600", | |
| "Market Cap":"3,869,530,000" | |
| }, | |
| { | |
| "Date":"Jan 08, 2015", | |
| "Open":"294.13", | |
| "High":"294.13", | |
| "Low":"282.18", | |
| "Close":"283.35", | |
| "Volume":"19,982,500", | |
| "Market Cap":"4,029,490,000" | |
| }, | |
| { | |
| "Date":"Jan 07, 2015", | |
| "Open":"286.08", | |
| "High":"298.75", | |
| "Low":"283.08", | |
| "Close":"294.34", | |
| "Volume":"24,866,800", | |
| "Market Cap":"3,918,090,000" | |
| }, | |
| { | |
| "Date":"Jan 06, 2015", | |
| "Open":"274.61", | |
| "High":"287.55", | |
| "Low":"272.70", | |
| "Close":"286.19", | |
| "Volume":"23,245,700", | |
| "Market Cap":"3,759,970,000" | |
| }, | |
| { | |
| "Date":"Jan 05, 2015", | |
| "Open":"265.08", | |
| "High":"278.34", | |
| "Low":"265.08", | |
| "Close":"274.47", | |
| "Volume":"43,962,800", | |
| "Market Cap":"3,628,490,000" | |
| }, | |
| { | |
| "Date":"Jan 04, 2015", | |
| "Open":"281.15", | |
| "High":"287.23", | |
| "Low":"257.61", | |
| "Close":"264.19", | |
| "Volume":"55,629,100", | |
| "Market Cap":"3,847,150,000" | |
| }, | |
| { | |
| "Date":"Jan 03, 2015", | |
| "Open":"314.85", | |
| "High":"315.15", | |
| "Low":"281.08", | |
| "Close":"281.08", | |
| "Volume":"33,054,400", | |
| "Market Cap":"4,307,010,000" | |
| }, | |
| { | |
| "Date":"Jan 02, 2015", | |
| "Open":"314.08", | |
| "High":"315.84", | |
| "Low":"313.56", | |
| "Close":"315.03", | |
| "Volume":"7,860,650", | |
| "Market Cap":"4,295,210,000" | |
| }, | |
| { | |
| "Date":"Jan 01, 2015", | |
| "Open":"320.44", | |
| "High":"320.44", | |
| "Low":"314.00", | |
| "Close":"314.25", | |
| "Volume":"8,036,550", | |
| "Market Cap":"4,380,820,000" | |
| }, | |
| { | |
| "Date":"Dec 31, 2014", | |
| "Open":"310.91", | |
| "High":"320.19", | |
| "Low":"310.21", | |
| "Close":"320.19", | |
| "Volume":"13,942,900", | |
| "Market Cap":"4,249,480,000" | |
| }, | |
| { | |
| "Date":"Dec 30, 2014", | |
| "Open":"312.72", | |
| "High":"314.81", | |
| "Low":"309.37", | |
| "Close":"310.74", | |
| "Volume":"12,528,300", | |
| "Market Cap":"4,272,940,000" | |
| }, | |
| { | |
| "Date":"Dec 29, 2014", | |
| "Open":"317.70", | |
| "High":"320.27", | |
| "Low":"312.31", | |
| "Close":"312.67", | |
| "Volume":"12,302,500", | |
| "Market Cap":"4,339,700,000" | |
| }, | |
| { | |
| "Date":"Dec 28, 2014", | |
| "Open":"316.16", | |
| "High":"320.03", | |
| "Low":"311.08", | |
| "Close":"317.24", | |
| "Volume":"11,676,600", | |
| "Market Cap":"4,317,320,000" | |
| }, | |
| { | |
| "Date":"Dec 27, 2014", | |
| "Open":"327.58", | |
| "High":"328.91", | |
| "Low":"312.63", | |
| "Close":"315.86", | |
| "Volume":"15,185,200", | |
| "Market Cap":"4,472,050,000" | |
| }, | |
| { | |
| "Date":"Dec 26, 2014", | |
| "Open":"319.15", | |
| "High":"331.42", | |
| "Low":"316.63", | |
| "Close":"327.92", | |
| "Volume":"16,410,500", | |
| "Market Cap":"4,355,750,000" | |
| }, | |
| { | |
| "Date":"Dec 25, 2014", | |
| "Open":"322.29", | |
| "High":"322.67", | |
| "Low":"316.96", | |
| "Close":"319.01", | |
| "Volume":"9,883,640", | |
| "Market Cap":"4,397,250,000" | |
| }, | |
| { | |
| "Date":"Dec 24, 2014", | |
| "Open":"334.38", | |
| "High":"334.74", | |
| "Low":"321.36", | |
| "Close":"322.53", | |
| "Volume":"15,092,300", | |
| "Market Cap":"4,561,040,000" | |
| }, | |
| { | |
| "Date":"Dec 23, 2014", | |
| "Open":"332.02", | |
| "High":"336.29", | |
| "Low":"329.60", | |
| "Close":"334.57", | |
| "Volume":"16,574,200", | |
| "Market Cap":"4,527,490,000" | |
| }, | |
| { | |
| "Date":"Dec 22, 2014", | |
| "Open":"321.07", | |
| "High":"334.12", | |
| "Low":"320.43", | |
| "Close":"331.89", | |
| "Volume":"22,315,100", | |
| "Market Cap":"4,376,890,000" | |
| }, | |
| { | |
| "Date":"Dec 21, 2014", | |
| "Open":"329.54", | |
| "High":"329.63", | |
| "Low":"318.90", | |
| "Close":"320.84", | |
| "Volume":"15,207,600", | |
| "Market Cap":"4,491,320,000" | |
| }, | |
| { | |
| "Date":"Dec 20, 2014", | |
| "Open":"317.62", | |
| "High":"330.32", | |
| "Low":"316.04", | |
| "Close":"329.96", | |
| "Volume":"20,856,700", | |
| "Market Cap":"4,327,750,000" | |
| }, | |
| { | |
| "Date":"Dec 19, 2014", | |
| "Open":"311.18", | |
| "High":"318.53", | |
| "Low":"306.77", | |
| "Close":"317.84", | |
| "Volume":"23,823,100", | |
| "Market Cap":"4,238,930,000" | |
| }, | |
| { | |
| "Date":"Dec 18, 2014", | |
| "Open":"319.79", | |
| "High":"323.71", | |
| "Low":"304.23", | |
| "Close":"311.40", | |
| "Volume":"39,173,000", | |
| "Market Cap":"4,355,140,000" | |
| }, | |
| { | |
| "Date":"Dec 17, 2014", | |
| "Open":"326.86", | |
| "High":"333.95", | |
| "Low":"315.15", | |
| "Close":"319.78", | |
| "Volume":"37,567,900", | |
| "Market Cap":"4,450,380,000" | |
| }, | |
| { | |
| "Date":"Dec 16, 2014", | |
| "Open":"345.67", | |
| "High":"345.86", | |
| "Low":"327.06", | |
| "Close":"327.06", | |
| "Volume":"30,864,900", | |
| "Market Cap":"4,705,370,000" | |
| }, | |
| { | |
| "Date":"Dec 15, 2014", | |
| "Open":"351.36", | |
| "High":"351.81", | |
| "Low":"344.93", | |
| "Close":"345.35", | |
| "Volume":"17,264,200", | |
| "Market Cap":"4,781,560,000" | |
| }, | |
| { | |
| "Date":"Dec 14, 2014", | |
| "Open":"346.73", | |
| "High":"353.32", | |
| "Low":"345.42", | |
| "Close":"351.63", | |
| "Volume":"12,415,200", | |
| "Market Cap":"4,717,270,000" | |
| }, | |
| { | |
| "Date":"Dec 13, 2014", | |
| "Open":"352.38", | |
| "High":"352.38", | |
| "Low":"346.59", | |
| "Close":"347.38", | |
| "Volume":"11,675,900", | |
| "Market Cap":"4,792,870,000" | |
| }, | |
| { | |
| "Date":"Dec 12, 2014", | |
| "Open":"350.83", | |
| "High":"352.98", | |
| "Low":"349.29", | |
| "Close":"352.54", | |
| "Volume":"16,989,800", | |
| "Market Cap":"4,770,620,000" | |
| }, | |
| { | |
| "Date":"Dec 11, 2014", | |
| "Open":"344.34", | |
| "High":"361.36", | |
| "Low":"338.76", | |
| "Close":"350.51", | |
| "Volume":"32,431,300", | |
| "Market Cap":"4,681,040,000" | |
| }, | |
| { | |
| "Date":"Dec 10, 2014", | |
| "Open":"352.20", | |
| "High":"352.38", | |
| "Low":"346.37", | |
| "Close":"346.37", | |
| "Volume":"16,427,700", | |
| "Market Cap":"4,786,700,000" | |
| }, | |
| { | |
| "Date":"Dec 09, 2014", | |
| "Open":"361.89", | |
| "High":"363.07", | |
| "Low":"344.95", | |
| "Close":"352.22", | |
| "Volume":"32,915,500", | |
| "Market Cap":"4,917,110,000" | |
| }, | |
| { | |
| "Date":"Dec 08, 2014", | |
| "Open":"374.96", | |
| "High":"376.03", | |
| "Low":"361.89", | |
| "Close":"361.91", | |
| "Volume":"18,898,700", | |
| "Market Cap":"5,093,180,000" | |
| }, | |
| { | |
| "Date":"Dec 07, 2014", | |
| "Open":"374.84", | |
| "High":"376.29", | |
| "Low":"373.27", | |
| "Close":"375.10", | |
| "Volume":"6,491,650", | |
| "Market Cap":"5,090,240,000" | |
| }, | |
| { | |
| "Date":"Dec 06, 2014", | |
| "Open":"376.76", | |
| "High":"378.45", | |
| "Low":"370.94", | |
| "Close":"374.79", | |
| "Volume":"7,009,320", | |
| "Market Cap":"5,115,040,000" | |
| }, | |
| { | |
| "Date":"Dec 05, 2014", | |
| "Open":"369.44", | |
| "High":"379.19", | |
| "Low":"365.76", | |
| "Close":"376.85", | |
| "Volume":"15,181,800", | |
| "Market Cap":"5,014,290,000" | |
| }, | |
| { | |
| "Date":"Dec 04, 2014", | |
| "Open":"375.72", | |
| "High":"378.65", | |
| "Low":"367.76", | |
| "Close":"369.60", | |
| "Volume":"14,529,600", | |
| "Market Cap":"5,098,100,000" | |
| }, | |
| { | |
| "Date":"Dec 03, 2014", | |
| "Open":"381.72", | |
| "High":"383.03", | |
| "Low":"374.35", | |
| "Close":"375.01", | |
| "Volume":"13,340,100", | |
| "Market Cap":"5,178,450,000" | |
| }, | |
| { | |
| "Date":"Dec 02, 2014", | |
| "Open":"379.25", | |
| "High":"384.04", | |
| "Low":"377.86", | |
| "Close":"381.31", | |
| "Volume":"12,364,100", | |
| "Market Cap":"5,143,500,000" | |
| }, | |
| { | |
| "Date":"Dec 01, 2014", | |
| "Open":"378.25", | |
| "High":"383.66", | |
| "Low":"376.67", | |
| "Close":"379.25", | |
| "Volume":"11,763,000", | |
| "Market Cap":"5,128,700,000" | |
| }, | |
| { | |
| "Date":"Nov 30, 2014", | |
| "Open":"375.51", | |
| "High":"382.53", | |
| "Low":"373.31", | |
| "Close":"378.05", | |
| "Volume":"9,194,440", | |
| "Market Cap":"5,090,060,000" | |
| }, | |
| { | |
| "Date":"Nov 29, 2014", | |
| "Open":"376.15", | |
| "High":"387.60", | |
| "Low":"372.14", | |
| "Close":"375.49", | |
| "Volume":"15,375,600", | |
| "Market Cap":"5,097,280,000" | |
| }, | |
| { | |
| "Date":"Nov 28, 2014", | |
| "Open":"369.37", | |
| "High":"382.84", | |
| "Low":"358.45", | |
| "Close":"376.45", | |
| "Volume":"22,946,500", | |
| "Market Cap":"5,004,050,000" | |
| }, | |
| { | |
| "Date":"Nov 27, 2014", | |
| "Open":"370.50", | |
| "High":"373.99", | |
| "Low":"368.28", | |
| "Close":"369.67", | |
| "Volume":"8,748,030", | |
| "Market Cap":"5,018,040,000" | |
| }, | |
| { | |
| "Date":"Nov 26, 2014", | |
| "Open":"376.02", | |
| "High":"377.70", | |
| "Low":"365.82", | |
| "Close":"368.37", | |
| "Volume":"18,601,700", | |
| "Market Cap":"5,091,480,000" | |
| }, | |
| { | |
| "Date":"Nov 25, 2014", | |
| "Open":"376.89", | |
| "High":"394.70", | |
| "Low":"374.78", | |
| "Close":"375.35", | |
| "Volume":"25,442,200", | |
| "Market Cap":"5,101,970,000" | |
| }, | |
| { | |
| "Date":"Nov 24, 2014", | |
| "Open":"366.95", | |
| "High":"387.21", | |
| "Low":"366.67", | |
| "Close":"376.90", | |
| "Volume":"30,930,100", | |
| "Market Cap":"4,966,080,000" | |
| }, | |
| { | |
| "Date":"Nov 23, 2014", | |
| "Open":"353.18", | |
| "High":"370.85", | |
| "Low":"353.18", | |
| "Close":"367.57", | |
| "Volume":"15,151,600", | |
| "Market Cap":"4,778,440,000" | |
| }, | |
| { | |
| "Date":"Nov 22, 2014", | |
| "Open":"351.60", | |
| "High":"364.84", | |
| "Low":"350.88", | |
| "Close":"352.92", | |
| "Volume":"15,273,000", | |
| "Market Cap":"4,755,830,000" | |
| }, | |
| { | |
| "Date":"Nov 21, 2014", | |
| "Open":"357.88", | |
| "High":"357.88", | |
| "Low":"344.11", | |
| "Close":"350.85", | |
| "Volume":"29,850,100", | |
| "Market Cap":"4,839,570,000" | |
| }, | |
| { | |
| "Date":"Nov 20, 2014", | |
| "Open":"380.31", | |
| "High":"382.02", | |
| "Low":"356.78", | |
| "Close":"357.84", | |
| "Volume":"25,233,200", | |
| "Market Cap":"5,141,550,000" | |
| }, | |
| { | |
| "Date":"Nov 19, 2014", | |
| "Open":"373.90", | |
| "High":"386.48", | |
| "Low":"373.90", | |
| "Close":"380.56", | |
| "Volume":"18,931,800", | |
| "Market Cap":"5,053,560,000" | |
| }, | |
| { | |
| "Date":"Nov 18, 2014", | |
| "Open":"387.79", | |
| "High":"392.40", | |
| "Low":"371.12", | |
| "Close":"375.20", | |
| "Volume":"32,222,500", | |
| "Market Cap":"5,239,790,000" | |
| }, | |
| { | |
| "Date":"Nov 17, 2014", | |
| "Open":"388.35", | |
| "High":"410.20", | |
| "Low":"377.50", | |
| "Close":"387.41", | |
| "Volume":"41,518,800", | |
| "Market Cap":"5,246,000,000" | |
| }, | |
| { | |
| "Date":"Nov 16, 2014", | |
| "Open":"374.73", | |
| "High":"390.80", | |
| "Low":"374.60", | |
| "Close":"387.88", | |
| "Volume":"11,905,600", | |
| "Market Cap":"5,060,640,000" | |
| }, | |
| { | |
| "Date":"Nov 15, 2014", | |
| "Open":"399.65", | |
| "High":"405.53", | |
| "Low":"371.01", | |
| "Close":"376.13", | |
| "Volume":"15,727,500", | |
| "Market Cap":"5,395,770,000" | |
| }, | |
| { | |
| "Date":"Nov 14, 2014", | |
| "Open":"418.42", | |
| "High":"419.25", | |
| "Low":"384.79", | |
| "Close":"397.82", | |
| "Volume":"29,589,200", | |
| "Market Cap":"5,647,540,000" | |
| }, | |
| { | |
| "Date":"Nov 13, 2014", | |
| "Open":"427.27", | |
| "High":"457.09", | |
| "Low":"401.12", | |
| "Close":"420.74", | |
| "Volume":"58,945,000", | |
| "Market Cap":"5,765,520,000" | |
| }, | |
| { | |
| "Date":"Nov 12, 2014", | |
| "Open":"367.99", | |
| "High":"429.72", | |
| "Low":"367.99", | |
| "Close":"423.56", | |
| "Volume":"45,783,200", | |
| "Market Cap":"4,964,150,000" | |
| }, | |
| { | |
| "Date":"Nov 11, 2014", | |
| "Open":"365.86", | |
| "High":"371.31", | |
| "Low":"363.74", | |
| "Close":"367.69", | |
| "Volume":"15,838,900", | |
| "Market Cap":"4,934,270,000" | |
| }, | |
| { | |
| "Date":"Nov 10, 2014", | |
| "Open":"362.26", | |
| "High":"374.82", | |
| "Low":"357.56", | |
| "Close":"366.92", | |
| "Volume":"30,450,100", | |
| "Market Cap":"4,884,490,000" | |
| }, | |
| { | |
| "Date":"Nov 09, 2014", | |
| "Open":"345.38", | |
| "High":"363.63", | |
| "Low":"344.25", | |
| "Close":"363.26", | |
| "Volume":"24,205,600", | |
| "Market Cap":"4,655,480,000" | |
| }, | |
| { | |
| "Date":"Nov 08, 2014", | |
| "Open":"342.15", | |
| "High":"347.03", | |
| "Low":"342.15", | |
| "Close":"345.49", | |
| "Volume":"8,535,470", | |
| "Market Cap":"4,610,750,000" | |
| }, | |
| { | |
| "Date":"Nov 07, 2014", | |
| "Open":"349.82", | |
| "High":"352.73", | |
| "Low":"341.78", | |
| "Close":"342.42", | |
| "Volume":"16,834,200", | |
| "Market Cap":"4,712,700,000" | |
| }, | |
| { | |
| "Date":"Nov 06, 2014", | |
| "Open":"339.46", | |
| "High":"352.97", | |
| "Low":"338.42", | |
| "Close":"349.29", | |
| "Volume":"18,797,000", | |
| "Market Cap":"4,571,830,000" | |
| }, | |
| { | |
| "Date":"Nov 05, 2014", | |
| "Open":"330.68", | |
| "High":"343.37", | |
| "Low":"330.68", | |
| "Close":"339.49", | |
| "Volume":"19,817,200", | |
| "Market Cap":"4,452,510,000" | |
| }, | |
| { | |
| "Date":"Nov 04, 2014", | |
| "Open":"327.16", | |
| "High":"331.77", | |
| "Low":"325.08", | |
| "Close":"330.49", | |
| "Volume":"15,655,500", | |
| "Market Cap":"4,403,750,000" | |
| }, | |
| { | |
| "Date":"Nov 03, 2014", | |
| "Open":"325.57", | |
| "High":"334.00", | |
| "Low":"325.48", | |
| "Close":"327.55", | |
| "Volume":"12,948,500", | |
| "Market Cap":"4,380,950,000" | |
| }, | |
| { | |
| "Date":"Nov 02, 2014", | |
| "Open":"326.07", | |
| "High":"329.05", | |
| "Low":"320.63", | |
| "Close":"325.89", | |
| "Volume":"8,603,620", | |
| "Market Cap":"4,386,500,000" | |
| }, | |
| { | |
| "Date":"Nov 01, 2014", | |
| "Open":"338.65", | |
| "High":"340.53", | |
| "Low":"321.06", | |
| "Close":"325.75", | |
| "Volume":"16,677,200", | |
| "Market Cap":"4,554,320,000" | |
| }, | |
| { | |
| "Date":"Oct 31, 2014", | |
| "Open":"345.01", | |
| "High":"348.05", | |
| "Low":"337.14", | |
| "Close":"338.32", | |
| "Volume":"12,545,400", | |
| "Market Cap":"4,638,210,000" | |
| }, | |
| { | |
| "Date":"Oct 30, 2014", | |
| "Open":"335.71", | |
| "High":"350.91", | |
| "Low":"335.07", | |
| "Close":"345.31", | |
| "Volume":"30,177,900", | |
| "Market Cap":"4,511,760,000" | |
| }, | |
| { | |
| "Date":"Oct 29, 2014", | |
| "Open":"357.09", | |
| "High":"357.83", | |
| "Low":"335.34", | |
| "Close":"335.59", | |
| "Volume":"18,192,700", | |
| "Market Cap":"4,797,700,000" | |
| }, | |
| { | |
| "Date":"Oct 28, 2014", | |
| "Open":"353.21", | |
| "High":"359.98", | |
| "Low":"352.68", | |
| "Close":"357.62", | |
| "Volume":"7,845,880", | |
| "Market Cap":"4,744,450,000" | |
| }, | |
| { | |
| "Date":"Oct 27, 2014", | |
| "Open":"354.78", | |
| "High":"358.63", | |
| "Low":"349.81", | |
| "Close":"352.99", | |
| "Volume":"13,033,000", | |
| "Market Cap":"4,764,020,000" | |
| }, | |
| { | |
| "Date":"Oct 26, 2014", | |
| "Open":"347.49", | |
| "High":"359.22", | |
| "Low":"343.93", | |
| "Close":"354.70", | |
| "Volume":"11,272,500", | |
| "Market Cap":"4,665,040,000" | |
| }, | |
| { | |
| "Date":"Oct 25, 2014", | |
| "Open":"358.61", | |
| "High":"359.86", | |
| "Low":"342.88", | |
| "Close":"347.27", | |
| "Volume":"18,127,500", | |
| "Market Cap":"4,812,990,000" | |
| }, | |
| { | |
| "Date":"Oct 24, 2014", | |
| "Open":"358.59", | |
| "High":"364.35", | |
| "Low":"353.31", | |
| "Close":"358.35", | |
| "Volume":"15,585,700", | |
| "Market Cap":"4,811,290,000" | |
| }, | |
| { | |
| "Date":"Oct 23, 2014", | |
| "Open":"382.96", | |
| "High":"385.05", | |
| "Low":"356.45", | |
| "Close":"358.42", | |
| "Volume":"26,456,900", | |
| "Market Cap":"5,136,830,000" | |
| }, | |
| { | |
| "Date":"Oct 22, 2014", | |
| "Open":"386.12", | |
| "High":"388.58", | |
| "Low":"382.25", | |
| "Close":"383.16", | |
| "Volume":"11,641,300", | |
| "Market Cap":"5,177,640,000" | |
| }, | |
| { | |
| "Date":"Oct 21, 2014", | |
| "Open":"382.42", | |
| "High":"392.65", | |
| "Low":"380.83", | |
| "Close":"386.48", | |
| "Volume":"14,188,900", | |
| "Market Cap":"5,126,590,000" | |
| }, | |
| { | |
| "Date":"Oct 20, 2014", | |
| "Open":"389.23", | |
| "High":"390.08", | |
| "Low":"378.25", | |
| "Close":"382.85", | |
| "Volume":"16,419,000", | |
| "Market Cap":"5,216,560,000" | |
| }, | |
| { | |
| "Date":"Oct 19, 2014", | |
| "Open":"391.25", | |
| "High":"393.94", | |
| "Low":"386.46", | |
| "Close":"389.55", | |
| "Volume":"5,914,570", | |
| "Market Cap":"5,242,370,000" | |
| }, | |
| { | |
| "Date":"Oct 18, 2014", | |
| "Open":"383.98", | |
| "High":"395.16", | |
| "Low":"378.97", | |
| "Close":"391.44", | |
| "Volume":"11,416,800", | |
| "Market Cap":"5,143,260,000" | |
| }, | |
| { | |
| "Date":"Oct 17, 2014", | |
| "Open":"382.76", | |
| "High":"385.48", | |
| "Low":"375.39", | |
| "Close":"383.76", | |
| "Volume":"13,600,700", | |
| "Market Cap":"5,125,580,000" | |
| }, | |
| { | |
| "Date":"Oct 16, 2014", | |
| "Open":"394.52", | |
| "High":"398.81", | |
| "Low":"373.07", | |
| "Close":"382.56", | |
| "Volume":"26,990,000", | |
| "Market Cap":"5,281,630,000" | |
| }, | |
| { | |
| "Date":"Oct 15, 2014", | |
| "Open":"400.95", | |
| "High":"402.23", | |
| "Low":"388.77", | |
| "Close":"394.77", | |
| "Volume":"25,267,100", | |
| "Market Cap":"5,366,290,000" | |
| }, | |
| { | |
| "Date":"Oct 14, 2014", | |
| "Open":"391.69", | |
| "High":"411.70", | |
| "Low":"391.32", | |
| "Close":"400.87", | |
| "Volume":"38,491,500", | |
| "Market Cap":"5,241,030,000" | |
| }, | |
| { | |
| "Date":"Oct 13, 2014", | |
| "Open":"377.92", | |
| "High":"397.23", | |
| "Low":"368.90", | |
| "Close":"390.41", | |
| "Volume":"35,221,400", | |
| "Market Cap":"5,055,290,000" | |
| }, | |
| { | |
| "Date":"Oct 12, 2014", | |
| "Open":"362.61", | |
| "High":"379.43", | |
| "Low":"356.14", | |
| "Close":"378.55", | |
| "Volume":"17,552,800", | |
| "Market Cap":"4,849,070,000" | |
| }, | |
| { | |
| "Date":"Oct 11, 2014", | |
| "Open":"361.36", | |
| "High":"367.19", | |
| "Low":"355.95", | |
| "Close":"362.30", | |
| "Volume":"13,345,200", | |
| "Market Cap":"4,831,160,000" | |
| }, | |
| { | |
| "Date":"Oct 10, 2014", | |
| "Open":"364.69", | |
| "High":"375.07", | |
| "Low":"352.96", | |
| "Close":"361.56", | |
| "Volume":"43,665,700", | |
| "Market Cap":"4,874,190,000" | |
| }, | |
| { | |
| "Date":"Oct 09, 2014", | |
| "Open":"352.75", | |
| "High":"382.73", | |
| "Low":"347.69", | |
| "Close":"365.03", | |
| "Volume":"83,641,100", | |
| "Market Cap":"4,713,320,000" | |
| }, | |
| { | |
| "Date":"Oct 08, 2014", | |
| "Open":"336.12", | |
| "High":"354.36", | |
| "Low":"327.19", | |
| "Close":"352.94", | |
| "Volume":"54,736,300", | |
| "Market Cap":"4,489,870,000" | |
| }, | |
| { | |
| "Date":"Oct 07, 2014", | |
| "Open":"330.58", | |
| "High":"339.25", | |
| "Low":"320.48", | |
| "Close":"336.19", | |
| "Volume":"49,199,900", | |
| "Market Cap":"4,414,880,000" | |
| }, | |
| { | |
| "Date":"Oct 06, 2014", | |
| "Open":"320.39", | |
| "High":"345.13", | |
| "Low":"302.56", | |
| "Close":"330.08", | |
| "Volume":"79,011,800", | |
| "Market Cap":"4,277,430,000" | |
| }, | |
| { | |
| "Date":"Oct 05, 2014", | |
| "Open":"328.92", | |
| "High":"341.80", | |
| "Low":"289.30", | |
| "Close":"320.51", | |
| "Volume":"83,308,100", | |
| "Market Cap":"4,389,890,000" | |
| }, | |
| { | |
| "Date":"Oct 04, 2014", | |
| "Open":"359.89", | |
| "High":"364.49", | |
| "Low":"325.89", | |
| "Close":"328.87", | |
| "Volume":"47,236,500", | |
| "Market Cap":"4,801,920,000" | |
| }, | |
| { | |
| "Date":"Oct 03, 2014", | |
| "Open":"375.18", | |
| "High":"377.69", | |
| "Low":"357.86", | |
| "Close":"359.51", | |
| "Volume":"30,901,200", | |
| "Market Cap":"5,004,540,000" | |
| }, | |
| { | |
| "Date":"Oct 02, 2014", | |
| "Open":"383.99", | |
| "High":"385.50", | |
| "Low":"372.95", | |
| "Close":"375.07", | |
| "Volume":"21,777,700", | |
| "Market Cap":"5,120,700,000" | |
| }, | |
| { | |
| "Date":"Oct 01, 2014", | |
| "Open":"387.43", | |
| "High":"391.38", | |
| "Low":"380.78", | |
| "Close":"383.62", | |
| "Volume":"26,229,400", | |
| "Market Cap":"5,165,060,000" | |
| }, | |
| { | |
| "Date":"Sep 30, 2014", | |
| "Open":"376.09", | |
| "High":"390.98", | |
| "Low":"373.44", | |
| "Close":"386.94", | |
| "Volume":"34,707,300", | |
| "Market Cap":"5,012,450,000" | |
| }, | |
| { | |
| "Date":"Sep 29, 2014", | |
| "Open":"376.93", | |
| "High":"385.21", | |
| "Low":"372.24", | |
| "Close":"375.47", | |
| "Volume":"32,497,700", | |
| "Market Cap":"5,022,360,000" | |
| }, | |
| { | |
| "Date":"Sep 28, 2014", | |
| "Open":"399.47", | |
| "High":"401.02", | |
| "Low":"374.33", | |
| "Close":"377.18", | |
| "Volume":"23,613,300", | |
| "Market Cap":"5,321,420,000" | |
| }, | |
| { | |
| "Date":"Sep 27, 2014", | |
| "Open":"403.56", | |
| "High":"406.62", | |
| "Low":"397.37", | |
| "Close":"399.52", | |
| "Volume":"15,029,300", | |
| "Market Cap":"5,374,500,000" | |
| }, | |
| { | |
| "Date":"Sep 26, 2014", | |
| "Open":"411.43", | |
| "High":"414.94", | |
| "Low":"400.01", | |
| "Close":"404.43", | |
| "Volume":"21,460,800", | |
| "Market Cap":"5,477,970,000" | |
| }, | |
| { | |
| "Date":"Sep 25, 2014", | |
| "Open":"423.16", | |
| "High":"423.52", | |
| "Low":"409.47", | |
| "Close":"411.57", | |
| "Volume":"26,814,400", | |
| "Market Cap":"5,632,260,000" | |
| }, | |
| { | |
| "Date":"Sep 24, 2014", | |
| "Open":"435.75", | |
| "High":"436.11", | |
| "Low":"421.13", | |
| "Close":"423.20", | |
| "Volume":"30,627,700", | |
| "Market Cap":"5,798,220,000" | |
| }, | |
| { | |
| "Date":"Sep 23, 2014", | |
| "Open":"402.09", | |
| "High":"441.56", | |
| "Low":"396.20", | |
| "Close":"435.79", | |
| "Volume":"45,099,500", | |
| "Market Cap":"5,348,840,000" | |
| }, | |
| { | |
| "Date":"Sep 22, 2014", | |
| "Open":"399.10", | |
| "High":"406.92", | |
| "Low":"397.13", | |
| "Close":"402.15", | |
| "Volume":"24,127,600", | |
| "Market Cap":"5,307,360,000" | |
| }, | |
| { | |
| "Date":"Sep 21, 2014", | |
| "Open":"408.08", | |
| "High":"412.43", | |
| "Low":"393.18", | |
| "Close":"398.82", | |
| "Volume":"26,580,100", | |
| "Market Cap":"5,425,180,000" | |
| }, | |
| { | |
| "Date":"Sep 20, 2014", | |
| "Open":"394.67", | |
| "High":"423.30", | |
| "Low":"389.88", | |
| "Close":"408.90", | |
| "Volume":"36,863,600", | |
| "Market Cap":"5,245,150,000" | |
| }, | |
| { | |
| "Date":"Sep 19, 2014", | |
| "Open":"424.10", | |
| "High":"427.83", | |
| "Low":"384.53", | |
| "Close":"394.80", | |
| "Volume":"37,919,700", | |
| "Market Cap":"5,634,440,000" | |
| }, | |
| { | |
| "Date":"Sep 18, 2014", | |
| "Open":"456.86", | |
| "High":"456.86", | |
| "Low":"413.10", | |
| "Close":"424.44", | |
| "Volume":"34,483,200", | |
| "Market Cap":"6,067,610,000" | |
| }, | |
| { | |
| "Date":"Sep 17, 2014", | |
| "Open":"465.86", | |
| "High":"468.17", | |
| "Low":"452.42", | |
| "Close":"457.33", | |
| "Volume":"21,056,800", | |
| "Market Cap":"6,185,010,000" | |
| }, | |
| { | |
| "Date":"Sep 16, 2014", | |
| "Open":"474.86", | |
| "High":"475.64", | |
| "Low":"465.13", | |
| "Close":"466.06", | |
| "Volume":"16,797,300", | |
| "Market Cap":"6,302,440,000" | |
| }, | |
| { | |
| "Date":"Sep 15, 2014", | |
| "Open":"477.76", | |
| "High":"478.62", | |
| "Low":"474.02", | |
| "Close":"475.37", | |
| "Volume":"15,345,200", | |
| "Market Cap":"6,339,090,000" | |
| }, | |
| { | |
| "Date":"Sep 14, 2014", | |
| "Open":"479.12", | |
| "High":"479.85", | |
| "Low":"476.12", | |
| "Close":"477.89", | |
| "Volume":"13,105,500", | |
| "Market Cap":"6,355,140,000" | |
| }, | |
| { | |
| "Date":"Sep 13, 2014", | |
| "Open":"477.79", | |
| "High":"482.12", | |
| "Low":"475.10", | |
| "Close":"479.00", | |
| "Volume":"15,588,000", | |
| "Market Cap":"6,335,400,000" | |
| }, | |
| { | |
| "Date":"Sep 12, 2014", | |
| "Open":"479.58", | |
| "High":"479.63", | |
| "Low":"473.01", | |
| "Close":"477.75", | |
| "Volume":"15,437,200", | |
| "Market Cap":"6,357,290,000" | |
| }, | |
| { | |
| "Date":"Sep 11, 2014", | |
| "Open":"479.62", | |
| "High":"482.35", | |
| "Low":"474.61", | |
| "Close":"479.75", | |
| "Volume":"16,852,900", | |
| "Market Cap":"6,355,700,000" | |
| }, | |
| { | |
| "Date":"Sep 10, 2014", | |
| "Open":"475.48", | |
| "High":"487.47", | |
| "Low":"475.14", | |
| "Close":"479.36", | |
| "Volume":"22,787,800", | |
| "Market Cap":"6,299,070,000" | |
| }, | |
| { | |
| "Date":"Sep 09, 2014", | |
| "Open":"474.88", | |
| "High":"477.38", | |
| "Low":"467.78", | |
| "Close":"475.26", | |
| "Volume":"21,447,800", | |
| "Market Cap":"6,289,350,000" | |
| }, | |
| { | |
| "Date":"Sep 08, 2014", | |
| "Open":"481.81", | |
| "High":"489.83", | |
| "Low":"468.79", | |
| "Close":"474.60", | |
| "Volume":"30,238,000", | |
| "Market Cap":"6,379,410,000" | |
| }, | |
| { | |
| "Date":"Sep 07, 2014", | |
| "Open":"485.13", | |
| "High":"488.07", | |
| "Low":"482.28", | |
| "Close":"482.28", | |
| "Volume":"8,994,050", | |
| "Market Cap":"6,421,460,000" | |
| }, | |
| { | |
| "Date":"Sep 06, 2014", | |
| "Open":"483.34", | |
| "High":"488.60", | |
| "Low":"483.00", | |
| "Close":"484.83", | |
| "Volume":"10,601,400", | |
| "Market Cap":"6,395,630,000" | |
| }, | |
| { | |
| "Date":"Sep 05, 2014", | |
| "Open":"489.67", | |
| "High":"490.64", | |
| "Low":"481.61", | |
| "Close":"483.34", | |
| "Volume":"15,302,500", | |
| "Market Cap":"6,477,530,000" | |
| }, | |
| { | |
| "Date":"Sep 04, 2014", | |
| "Open":"477.68", | |
| "High":"493.93", | |
| "Low":"477.09", | |
| "Close":"489.66", | |
| "Volume":"26,081,400", | |
| "Market Cap":"6,317,100,000" | |
| }, | |
| { | |
| "Date":"Sep 03, 2014", | |
| "Open":"476.87", | |
| "High":"481.71", | |
| "Low":"476.21", | |
| "Close":"477.59", | |
| "Volume":"13,342,200", | |
| "Market Cap":"6,304,370,000" | |
| }, | |
| { | |
| "Date":"Sep 02, 2014", | |
| "Open":"474.48", | |
| "High":"482.99", | |
| "Low":"472.32", | |
| "Close":"477.43", | |
| "Volume":"23,337,900", | |
| "Market Cap":"6,270,970,000" | |
| }, | |
| { | |
| "Date":"Sep 01, 2014", | |
| "Open":"477.79", | |
| "High":"485.31", | |
| "Low":"471.91", | |
| "Close":"474.88", | |
| "Volume":"20,432,000", | |
| "Market Cap":"6,313,120,000" | |
| }, | |
| { | |
| "Date":"Aug 31, 2014", | |
| "Open":"502.90", | |
| "High":"504.88", | |
| "Low":"474.81", | |
| "Close":"477.76", | |
| "Volume":"44,632,300", | |
| "Market Cap":"6,642,630,000" | |
| }, | |
| { | |
| "Date":"Aug 30, 2014", | |
| "Open":"508.59", | |
| "High":"509.31", | |
| "Low":"501.64", | |
| "Close":"504.25", | |
| "Volume":"9,424,070", | |
| "Market Cap":"6,715,420,000" | |
| }, | |
| { | |
| "Date":"Aug 29, 2014", | |
| "Open":"508.43", | |
| "High":"511.69", | |
| "Low":"503.82", | |
| "Close":"508.52", | |
| "Volume":"17,624,800", | |
| "Market Cap":"6,711,080,000" | |
| }, | |
| { | |
| "Date":"Aug 28, 2014", | |
| "Open":"510.88", | |
| "High":"516.16", | |
| "Low":"506.88", | |
| "Close":"507.81", | |
| "Volume":"19,862,000", | |
| "Market Cap":"6,741,320,000" | |
| }, | |
| { | |
| "Date":"Aug 27, 2014", | |
| "Open":"512.19", | |
| "High":"520.71", | |
| "Low":"510.92", | |
| "Close":"511.15", | |
| "Volume":"22,648,500", | |
| "Market Cap":"6,756,340,000" | |
| }, | |
| { | |
| "Date":"Aug 26, 2014", | |
| "Open":"502.54", | |
| "High":"512.69", | |
| "Low":"502.54", | |
| "Close":"511.57", | |
| "Volume":"23,235,100", | |
| "Market Cap":"6,626,970,000" | |
| }, | |
| { | |
| "Date":"Aug 25, 2014", | |
| "Open":"508.22", | |
| "High":"508.22", | |
| "Low":"499.23", | |
| "Close":"502.50", | |
| "Volume":"18,356,700", | |
| "Market Cap":"6,700,090,000" | |
| }, | |
| { | |
| "Date":"Aug 24, 2014", | |
| "Open":"498.29", | |
| "High":"512.89", | |
| "Low":"497.35", | |
| "Close":"508.29", | |
| "Volume":"19,441,700", | |
| "Market Cap":"6,567,300,000" | |
| }, | |
| { | |
| "Date":"Aug 23, 2014", | |
| "Open":"513.39", | |
| "High":"514.30", | |
| "Low":"492.11", | |
| "Close":"498.07", | |
| "Volume":"25,171,900", | |
| "Market Cap":"6,764,340,000" | |
| }, | |
| { | |
| "Date":"Aug 22, 2014", | |
| "Open":"517.58", | |
| "High":"521.48", | |
| "Low":"501.27", | |
| "Close":"514.04", | |
| "Volume":"36,563,900", | |
| "Market Cap":"6,817,460,000" | |
| }, | |
| { | |
| "Date":"Aug 21, 2014", | |
| "Open":"510.45", | |
| "High":"531.90", | |
| "Low":"510.45", | |
| "Close":"517.24", | |
| "Volume":"49,444,200", | |
| "Market Cap":"6,721,410,000" | |
| }, | |
| { | |
| "Date":"Aug 20, 2014", | |
| "Open":"485.07", | |
| "High":"518.28", | |
| "Low":"467.51", | |
| "Close":"511.98", | |
| "Volume":"46,527,600", | |
| "Market Cap":"6,385,230,000" | |
| }, | |
| { | |
| "Date":"Aug 19, 2014", | |
| "Open":"461.48", | |
| "High":"485.71", | |
| "Low":"455.54", | |
| "Close":"485.25", | |
| "Volume":"38,422,400", | |
| "Market Cap":"6,072,520,000" | |
| }, | |
| { | |
| "Date":"Aug 18, 2014", | |
| "Open":"491.51", | |
| "High":"499.37", | |
| "Low":"443.85", | |
| "Close":"461.46", | |
| "Volume":"50,783,800", | |
| "Market Cap":"6,465,210,000" | |
| }, | |
| { | |
| "Date":"Aug 17, 2014", | |
| "Open":"519.14", | |
| "High":"520.19", | |
| "Low":"483.63", | |
| "Close":"491.80", | |
| "Volume":"24,300,900", | |
| "Market Cap":"6,826,520,000" | |
| }, | |
| { | |
| "Date":"Aug 16, 2014", | |
| "Open":"497.83", | |
| "High":"521.48", | |
| "Low":"487.74", | |
| "Close":"519.71", | |
| "Volume":"22,832,500", | |
| "Market Cap":"6,544,250,000" | |
| }, | |
| { | |
| "Date":"Aug 15, 2014", | |
| "Open":"511.14", | |
| "High":"518.18", | |
| "Low":"487.93", | |
| "Close":"497.01", | |
| "Volume":"25,598,300", | |
| "Market Cap":"6,717,150,000" | |
| }, | |
| { | |
| "Date":"Aug 14, 2014", | |
| "Open":"546.18", | |
| "High":"546.24", | |
| "Low":"498.73", | |
| "Close":"505.97", | |
| "Volume":"35,803,900", | |
| "Market Cap":"7,175,190,000" | |
| }, | |
| { | |
| "Date":"Aug 13, 2014", | |
| "Open":"570.38", | |
| "High":"573.03", | |
| "Low":"532.67", | |
| "Close":"546.66", | |
| "Volume":"25,777,500", | |
| "Market Cap":"7,490,990,000" | |
| }, | |
| { | |
| "Date":"Aug 12, 2014", | |
| "Open":"576.51", | |
| "High":"576.95", | |
| "Low":"566.60", | |
| "Close":"569.64", | |
| "Volume":"13,978,200", | |
| "Market Cap":"7,569,070,000" | |
| }, | |
| { | |
| "Date":"Aug 11, 2014", | |
| "Open":"591.28", | |
| "High":"591.51", | |
| "Low":"574.05", | |
| "Close":"576.37", | |
| "Volume":"14,764,200", | |
| "Market Cap":"7,760,290,000" | |
| }, | |
| { | |
| "Date":"Aug 10, 2014", | |
| "Open":"589.17", | |
| "High":"594.46", | |
| "Low":"587.94", | |
| "Close":"591.06", | |
| "Volume":"7,555,310", | |
| "Market Cap":"7,730,000,000" | |
| }, | |
| { | |
| "Date":"Aug 09, 2014", | |
| "Open":"592.47", | |
| "High":"592.47", | |
| "Low":"587.63", | |
| "Close":"589.37", | |
| "Volume":"7,922,070", | |
| "Market Cap":"7,770,550,000" | |
| }, | |
| { | |
| "Date":"Aug 08, 2014", | |
| "Open":"588.88", | |
| "High":"598.12", | |
| "Low":"588.79", | |
| "Close":"592.58", | |
| "Volume":"11,072,000", | |
| "Market Cap":"7,721,090,000" | |
| }, | |
| { | |
| "Date":"Aug 07, 2014", | |
| "Open":"584.65", | |
| "High":"591.10", | |
| "Low":"584.05", | |
| "Close":"588.87", | |
| "Volume":"11,131,400", | |
| "Market Cap":"7,663,290,000" | |
| }, | |
| { | |
| "Date":"Aug 06, 2014", | |
| "Open":"585.95", | |
| "High":"587.49", | |
| "Low":"583.10", | |
| "Close":"584.65", | |
| "Volume":"14,497,900", | |
| "Market Cap":"7,678,040,000" | |
| }, | |
| { | |
| "Date":"Aug 05, 2014", | |
| "Open":"589.01", | |
| "High":"589.87", | |
| "Low":"584.10", | |
| "Close":"585.44", | |
| "Volume":"10,790,800", | |
| "Market Cap":"7,716,120,000" | |
| }, | |
| { | |
| "Date":"Aug 04, 2014", | |
| "Open":"586.23", | |
| "High":"591.95", | |
| "Low":"583.74", | |
| "Close":"588.78", | |
| "Volume":"9,867,570", | |
| "Market Cap":"7,677,850,000" | |
| }, | |
| { | |
| "Date":"Aug 03, 2014", | |
| "Open":"588.89", | |
| "High":"589.15", | |
| "Low":"581.65", | |
| "Close":"586.67", | |
| "Volume":"9,917,990", | |
| "Market Cap":"7,710,420,000" | |
| }, | |
| { | |
| "Date":"Aug 02, 2014", | |
| "Open":"594.90", | |
| "High":"594.91", | |
| "Low":"586.15", | |
| "Close":"589.33", | |
| "Volume":"8,359,080", | |
| "Market Cap":"7,786,620,000" | |
| }, | |
| { | |
| "Date":"Aug 01, 2014", | |
| "Open":"586.20", | |
| "High":"597.92", | |
| "Low":"583.63", | |
| "Close":"594.92", | |
| "Volume":"18,215,900", | |
| "Market Cap":"7,670,500,000" | |
| }, | |
| { | |
| "Date":"Jul 31, 2014", | |
| "Open":"567.37", | |
| "High":"586.24", | |
| "Low":"564.51", | |
| "Close":"586.24", | |
| "Volume":"22,467,900", | |
| "Market Cap":"7,421,870,000" | |
| }, | |
| { | |
| "Date":"Jul 30, 2014", | |
| "Open":"584.74", | |
| "High":"585.12", | |
| "Low":"564.90", | |
| "Close":"567.29", | |
| "Volume":"14,898,800", | |
| "Market Cap":"7,646,630,000" | |
| }, | |
| { | |
| "Date":"Jul 29, 2014", | |
| "Open":"585.55", | |
| "High":"588.38", | |
| "Low":"581.70", | |
| "Close":"584.73", | |
| "Volume":"11,275,400", | |
| "Market Cap":"7,655,040,000" | |
| }, | |
| { | |
| "Date":"Jul 28, 2014", | |
| "Open":"594.14", | |
| "High":"594.57", | |
| "Low":"575.18", | |
| "Close":"585.69", | |
| "Volume":"19,316,400", | |
| "Market Cap":"7,765,040,000" | |
| }, | |
| { | |
| "Date":"Jul 27, 2014", | |
| "Open":"595.67", | |
| "High":"598.94", | |
| "Low":"593.43", | |
| "Close":"593.85", | |
| "Volume":"7,774,230", | |
| "Market Cap":"7,782,830,000" | |
| }, | |
| { | |
| "Date":"Jul 26, 2014", | |
| "Open":"601.54", | |
| "High":"602.09", | |
| "Low":"593.96", | |
| "Close":"595.81", | |
| "Volume":"10,752,900", | |
| "Market Cap":"7,857,510,000" | |
| }, | |
| { | |
| "Date":"Jul 25, 2014", | |
| "Open":"601.51", | |
| "High":"607.07", | |
| "Low":"597.23", | |
| "Close":"601.09", | |
| "Volume":"12,279,500", | |
| "Market Cap":"7,854,660,000" | |
| }, | |
| { | |
| "Date":"Jul 24, 2014", | |
| "Open":"619.50", | |
| "High":"620.43", | |
| "Low":"595.57", | |
| "Close":"601.73", | |
| "Volume":"20,917,200", | |
| "Market Cap":"8,087,290,000" | |
| }, | |
| { | |
| "Date":"Jul 23, 2014", | |
| "Open":"621.12", | |
| "High":"624.43", | |
| "Low":"618.29", | |
| "Close":"619.41", | |
| "Volume":"11,056,600", | |
| "Market Cap":"8,106,260,000" | |
| }, | |
| { | |
| "Date":"Jul 22, 2014", | |
| "Open":"622.27", | |
| "High":"624.30", | |
| "Low":"620.96", | |
| "Close":"621.55", | |
| "Volume":"9,602,880", | |
| "Market Cap":"8,119,060,000" | |
| }, | |
| { | |
| "Date":"Jul 21, 2014", | |
| "Open":"623.95", | |
| "High":"624.09", | |
| "Low":"619.11", | |
| "Close":"622.21", | |
| "Volume":"10,711,900", | |
| "Market Cap":"8,138,520,000" | |
| }, | |
| { | |
| "Date":"Jul 20, 2014", | |
| "Open":"628.56", | |
| "High":"628.56", | |
| "Low":"622.77", | |
| "Close":"623.90", | |
| "Volume":"5,760,120", | |
| "Market Cap":"8,196,210,000" | |
| }, | |
| { | |
| "Date":"Jul 19, 2014", | |
| "Open":"629.17", | |
| "High":"629.17", | |
| "Low":"624.60", | |
| "Close":"628.51", | |
| "Volume":"7,222,030", | |
| "Market Cap":"8,201,340,000" | |
| }, | |
| { | |
| "Date":"Jul 18, 2014", | |
| "Open":"622.37", | |
| "High":"629.21", | |
| "Low":"620.47", | |
| "Close":"628.78", | |
| "Volume":"14,158,100", | |
| "Market Cap":"8,110,060,000" | |
| }, | |
| { | |
| "Date":"Jul 17, 2014", | |
| "Open":"616.54", | |
| "High":"626.29", | |
| "Low":"608.40", | |
| "Close":"623.09", | |
| "Volume":"16,576,700", | |
| "Market Cap":"8,031,440,000" | |
| }, | |
| { | |
| "Date":"Jul 16, 2014", | |
| "Open":"622.01", | |
| "High":"623.09", | |
| "Low":"615.33", | |
| "Close":"616.80", | |
| "Volume":"13,182,400", | |
| "Market Cap":"8,100,510,000" | |
| }, | |
| { | |
| "Date":"Jul 15, 2014", | |
| "Open":"620.00", | |
| "High":"625.14", | |
| "Low":"619.63", | |
| "Close":"621.59", | |
| "Volume":"10,873,200", | |
| "Market Cap":"8,071,770,000" | |
| }, | |
| { | |
| "Date":"Jul 14, 2014", | |
| "Open":"626.56", | |
| "High":"627.34", | |
| "Low":"617.32", | |
| "Close":"619.32", | |
| "Volume":"12,706,800", | |
| "Market Cap":"8,155,140,000" | |
| }, | |
| { | |
| "Date":"Jul 13, 2014", | |
| "Open":"634.22", | |
| "High":"634.73", | |
| "Low":"624.91", | |
| "Close":"626.50", | |
| "Volume":"11,291,000", | |
| "Market Cap":"8,252,240,000" | |
| }, | |
| { | |
| "Date":"Jul 12, 2014", | |
| "Open":"631.88", | |
| "High":"636.66", | |
| "Low":"626.98", | |
| "Close":"633.71", | |
| "Volume":"13,329,000", | |
| "Market Cap":"8,219,370,000" | |
| }, | |
| { | |
| "Date":"Jul 11, 2014", | |
| "Open":"616.66", | |
| "High":"632.09", | |
| "Low":"615.77", | |
| "Close":"632.00", | |
| "Volume":"16,467,100", | |
| "Market Cap":"8,019,000,000" | |
| }, | |
| { | |
| "Date":"Jul 10, 2014", | |
| "Open":"624.83", | |
| "High":"626.12", | |
| "Low":"612.35", | |
| "Close":"616.76", | |
| "Volume":"15,880,700", | |
| "Market Cap":"8,122,830,000" | |
| }, | |
| { | |
| "Date":"Jul 09, 2014", | |
| "Open":"625.22", | |
| "High":"627.00", | |
| "Low":"622.60", | |
| "Close":"624.51", | |
| "Volume":"9,819,150", | |
| "Market Cap":"8,125,370,000" | |
| }, | |
| { | |
| "Date":"Jul 08, 2014", | |
| "Open":"622.57", | |
| "High":"626.70", | |
| "Low":"620.91", | |
| "Close":"624.82", | |
| "Volume":"10,005,500", | |
| "Market Cap":"8,088,590,000" | |
| }, | |
| { | |
| "Date":"Jul 07, 2014", | |
| "Open":"635.46", | |
| "High":"637.16", | |
| "Low":"617.01", | |
| "Close":"624.09", | |
| "Volume":"17,813,600", | |
| "Market Cap":"8,253,710,000" | |
| }, | |
| { | |
| "Date":"Jul 06, 2014", | |
| "Open":"631.77", | |
| "High":"638.65", | |
| "Low":"631.16", | |
| "Close":"635.81", | |
| "Volume":"10,080,000", | |
| "Market Cap":"8,203,530,000" | |
| }, | |
| { | |
| "Date":"Jul 05, 2014", | |
| "Open":"629.95", | |
| "High":"633.22", | |
| "Low":"628.00", | |
| "Close":"631.46", | |
| "Volume":"9,105,940", | |
| "Market Cap":"8,177,490,000" | |
| }, | |
| { | |
| "Date":"Jul 04, 2014", | |
| "Open":"644.65", | |
| "High":"648.43", | |
| "Low":"629.40", | |
| "Close":"630.69", | |
| "Volume":"22,237,200", | |
| "Market Cap":"8,365,570,000" | |
| }, | |
| { | |
| "Date":"Jul 03, 2014", | |
| "Open":"650.77", | |
| "High":"650.77", | |
| "Low":"641.30", | |
| "Close":"645.16", | |
| "Volume":"18,949,000", | |
| "Market Cap":"8,442,770,000" | |
| }, | |
| { | |
| "Date":"Jul 02, 2014", | |
| "Open":"641.04", | |
| "High":"656.68", | |
| "Low":"638.34", | |
| "Close":"650.88", | |
| "Volume":"25,768,200", | |
| "Market Cap":"8,314,310,000" | |
| }, | |
| { | |
| "Date":"Jul 01, 2014", | |
| "Open":"641.39", | |
| "High":"657.86", | |
| "Low":"640.11", | |
| "Close":"640.81", | |
| "Volume":"38,446,300", | |
| "Market Cap":"8,316,770,000" | |
| }, | |
| { | |
| "Date":"Jun 30, 2014", | |
| "Open":"602.62", | |
| "High":"645.15", | |
| "Low":"599.88", | |
| "Close":"639.80", | |
| "Volume":"46,422,400", | |
| "Market Cap":"7,812,050,000" | |
| }, | |
| { | |
| "Date":"Jun 29, 2014", | |
| "Open":"596.33", | |
| "High":"604.08", | |
| "Low":"596.16", | |
| "Close":"602.72", | |
| "Volume":"8,897,470", | |
| "Market Cap":"7,728,190,000" | |
| }, | |
| { | |
| "Date":"Jun 28, 2014", | |
| "Open":"599.08", | |
| "High":"604.47", | |
| "Low":"595.92", | |
| "Close":"596.55", | |
| "Volume":"13,398,100", | |
| "Market Cap":"7,761,630,000" | |
| }, | |
| { | |
| "Date":"Jun 27, 2014", | |
| "Open":"581.30", | |
| "High":"600.12", | |
| "Low":"579.88", | |
| "Close":"597.26", | |
| "Volume":"20,814,600", | |
| "Market Cap":"7,527,840,000" | |
| }, | |
| { | |
| "Date":"Jun 26, 2014", | |
| "Open":"566.14", | |
| "High":"581.63", | |
| "Low":"564.73", | |
| "Close":"581.14", | |
| "Volume":"14,655,900", | |
| "Market Cap":"7,329,110,000" | |
| }, | |
| { | |
| "Date":"Jun 25, 2014", | |
| "Open":"581.81", | |
| "High":"583.60", | |
| "Low":"565.63", | |
| "Close":"566.34", | |
| "Volume":"20,687,700", | |
| "Market Cap":"7,529,260,000" | |
| }, | |
| { | |
| "Date":"Jun 24, 2014", | |
| "Open":"593.97", | |
| "High":"596.97", | |
| "Low":"582.36", | |
| "Close":"582.36", | |
| "Volume":"14,144,900", | |
| "Market Cap":"7,683,850,000" | |
| }, | |
| { | |
| "Date":"Jun 23, 2014", | |
| "Open":"602.16", | |
| "High":"603.21", | |
| "Low":"586.34", | |
| "Close":"593.98", | |
| "Volume":"14,053,800", | |
| "Market Cap":"7,787,160,000" | |
| }, | |
| { | |
| "Date":"Jun 22, 2014", | |
| "Open":"595.90", | |
| "High":"606.00", | |
| "Low":"594.63", | |
| "Close":"602.27", | |
| "Volume":"10,877,700", | |
| "Market Cap":"7,703,560,000" | |
| }, | |
| { | |
| "Date":"Jun 21, 2014", | |
| "Open":"593.68", | |
| "High":"599.46", | |
| "Low":"587.74", | |
| "Close":"594.99", | |
| "Volume":"9,256,290", | |
| "Market Cap":"7,672,030,000" | |
| }, | |
| { | |
| "Date":"Jun 20, 2014", | |
| "Open":"597.40", | |
| "High":"599.75", | |
| "Low":"587.76", | |
| "Close":"594.15", | |
| "Volume":"18,134,100", | |
| "Market Cap":"7,717,370,000" | |
| }, | |
| { | |
| "Date":"Jun 19, 2014", | |
| "Open":"608.07", | |
| "High":"612.24", | |
| "Low":"597.02", | |
| "Close":"598.07", | |
| "Volume":"12,803,800", | |
| "Market Cap":"7,852,650,000" | |
| }, | |
| { | |
| "Date":"Jun 18, 2014", | |
| "Open":"609.77", | |
| "High":"615.88", | |
| "Low":"604.40", | |
| "Close":"607.96", | |
| "Volume":"17,862,000", | |
| "Market Cap":"7,872,150,000" | |
| }, | |
| { | |
| "Date":"Jun 17, 2014", | |
| "Open":"591.59", | |
| "High":"610.89", | |
| "Low":"590.40", | |
| "Close":"610.86", | |
| "Volume":"18,597,300", | |
| "Market Cap":"7,634,710,000" | |
| }, | |
| { | |
| "Date":"Jun 16, 2014", | |
| "Open":"592.65", | |
| "High":"608.72", | |
| "Low":"587.07", | |
| "Close":"592.19", | |
| "Volume":"28,677,500", | |
| "Market Cap":"7,645,650,000" | |
| }, | |
| { | |
| "Date":"Jun 15, 2014", | |
| "Open":"575.93", | |
| "High":"592.94", | |
| "Low":"554.89", | |
| "Close":"592.94", | |
| "Volume":"23,580,900", | |
| "Market Cap":"7,427,200,000" | |
| }, | |
| { | |
| "Date":"Jun 14, 2014", | |
| "Open":"600.75", | |
| "High":"601.27", | |
| "Low":"549.82", | |
| "Close":"577.36", | |
| "Volume":"38,481,200", | |
| "Market Cap":"7,744,580,000" | |
| }, | |
| { | |
| "Date":"Jun 13, 2014", | |
| "Open":"585.70", | |
| "High":"615.14", | |
| "Low":"585.70", | |
| "Close":"600.16", | |
| "Volume":"35,700,700", | |
| "Market Cap":"7,548,170,000" | |
| }, | |
| { | |
| "Date":"Jun 12, 2014", | |
| "Open":"633.43", | |
| "High":"638.11", | |
| "Low":"573.27", | |
| "Close":"586.95", | |
| "Volume":"50,818,800", | |
| "Market Cap":"8,160,590,000" | |
| }, | |
| { | |
| "Date":"Jun 11, 2014", | |
| "Open":"653.19", | |
| "High":"657.04", | |
| "Low":"632.55", | |
| "Close":"633.02", | |
| "Volume":"25,163,800", | |
| "Market Cap":"8,412,780,000" | |
| }, | |
| { | |
| "Date":"Jun 10, 2014", | |
| "Open":"650.04", | |
| "High":"659.62", | |
| "Low":"646.56", | |
| "Close":"653.15", | |
| "Volume":"17,913,400", | |
| "Market Cap":"8,369,550,000" | |
| }, | |
| { | |
| "Date":"Jun 09, 2014", | |
| "Open":"655.64", | |
| "High":"657.70", | |
| "Low":"644.39", | |
| "Close":"649.16", | |
| "Volume":"19,065,400", | |
| "Market Cap":"8,439,070,000" | |
| }, | |
| { | |
| "Date":"Jun 08, 2014", | |
| "Open":"654.99", | |
| "High":"658.88", | |
| "Low":"653.47", | |
| "Close":"656.14", | |
| "Volume":"8,614,190", | |
| "Market Cap":"8,428,530,000" | |
| }, | |
| { | |
| "Date":"Jun 07, 2014", | |
| "Open":"653.52", | |
| "High":"656.94", | |
| "Low":"644.91", | |
| "Close":"654.97", | |
| "Volume":"15,855,300", | |
| "Market Cap":"8,407,050,000" | |
| }, | |
| { | |
| "Date":"Jun 06, 2014", | |
| "Open":"659.28", | |
| "High":"661.37", | |
| "Low":"652.30", | |
| "Close":"653.70", | |
| "Volume":"18,680,100", | |
| "Market Cap":"8,478,870,000" | |
| }, | |
| { | |
| "Date":"Jun 05, 2014", | |
| "Open":"641.07", | |
| "High":"663.53", | |
| "Low":"640.09", | |
| "Close":"659.26", | |
| "Volume":"29,621,300", | |
| "Market Cap":"8,242,230,000" | |
| }, | |
| { | |
| "Date":"Jun 04, 2014", | |
| "Open":"666.77", | |
| "High":"668.56", | |
| "Low":"624.09", | |
| "Close":"641.61", | |
| "Volume":"37,731,500", | |
| "Market Cap":"8,569,660,000" | |
| }, | |
| { | |
| "Date":"Jun 03, 2014", | |
| "Open":"660.55", | |
| "High":"674.11", | |
| "Low":"650.78", | |
| "Close":"667.61", | |
| "Volume":"40,653,700", | |
| "Market Cap":"8,486,730,000" | |
| }, | |
| { | |
| "Date":"Jun 02, 2014", | |
| "Open":"629.64", | |
| "High":"665.50", | |
| "Low":"618.75", | |
| "Close":"660.62", | |
| "Volume":"45,450,200", | |
| "Market Cap":"8,086,630,000" | |
| }, | |
| { | |
| "Date":"Jun 01, 2014", | |
| "Open":"623.69", | |
| "High":"671.51", | |
| "Low":"619.91", | |
| "Close":"630.23", | |
| "Volume":"45,259,100", | |
| "Market Cap":"8,007,450,000" | |
| }, | |
| { | |
| "Date":"May 31, 2014", | |
| "Open":"615.69", | |
| "High":"624.72", | |
| "Low":"604.47", | |
| "Close":"623.68", | |
| "Volume":"15,107,100", | |
| "Market Cap":"7,902,400,000" | |
| }, | |
| { | |
| "Date":"May 30, 2014", | |
| "Open":"568.18", | |
| "High":"618.46", | |
| "Low":"568.16", | |
| "Close":"615.33", | |
| "Volume":"31,985,400", | |
| "Market Cap":"7,290,240,000" | |
| }, | |
| { | |
| "Date":"May 29, 2014", | |
| "Open":"576.33", | |
| "High":"577.10", | |
| "Low":"561.60", | |
| "Close":"568.18", | |
| "Volume":"18,707,800", | |
| "Market Cap":"7,392,820,000" | |
| }, | |
| { | |
| "Date":"May 28, 2014", | |
| "Open":"571.91", | |
| "High":"578.62", | |
| "Low":"564.09", | |
| "Close":"577.06", | |
| "Volume":"19,289,000", | |
| "Market Cap":"7,333,770,000" | |
| }, | |
| { | |
| "Date":"May 27, 2014", | |
| "Open":"582.59", | |
| "High":"589.52", | |
| "Low":"554.43", | |
| "Close":"571.24", | |
| "Volume":"38,032,000", | |
| "Market Cap":"7,468,620,000" | |
| }, | |
| { | |
| "Date":"May 26, 2014", | |
| "Open":"571.39", | |
| "High":"588.39", | |
| "Low":"565.33", | |
| "Close":"583.42", | |
| "Volume":"29,959,800", | |
| "Market Cap":"7,322,870,000" | |
| }, | |
| { | |
| "Date":"May 25, 2014", | |
| "Open":"525.23", | |
| "High":"576.48", | |
| "Low":"525.23", | |
| "Close":"571.59", | |
| "Volume":"47,010,300", | |
| "Market Cap":"6,729,120,000" | |
| }, | |
| { | |
| "Date":"May 24, 2014", | |
| "Open":"521.05", | |
| "High":"525.17", | |
| "Low":"516.28", | |
| "Close":"525.14", | |
| "Volume":"11,499,300", | |
| "Market Cap":"6,673,600,000" | |
| }, | |
| { | |
| "Date":"May 23, 2014", | |
| "Open":"525.72", | |
| "High":"541.96", | |
| "Low":"520.08", | |
| "Close":"520.22", | |
| "Volume":"34,934,700", | |
| "Market Cap":"6,731,160,000" | |
| }, | |
| { | |
| "Date":"May 22, 2014", | |
| "Open":"492.05", | |
| "High":"525.36", | |
| "Low":"490.19", | |
| "Close":"524.58", | |
| "Volume":"33,086,500", | |
| "Market Cap":"6,297,990,000" | |
| }, | |
| { | |
| "Date":"May 21, 2014", | |
| "Open":"485.80", | |
| "High":"494.37", | |
| "Low":"483.49", | |
| "Close":"491.77", | |
| "Volume":"14,626,000", | |
| "Market Cap":"6,215,880,000" | |
| }, | |
| { | |
| "Date":"May 20, 2014", | |
| "Open":"446.31", | |
| "High":"491.44", | |
| "Low":"446.01", | |
| "Close":"485.72", | |
| "Volume":"40,327,500", | |
| "Market Cap":"5,708,560,000" | |
| }, | |
| { | |
| "Date":"May 19, 2014", | |
| "Open":"446.08", | |
| "High":"447.56", | |
| "Low":"443.10", | |
| "Close":"446.18", | |
| "Volume":"6,242,620", | |
| "Market Cap":"5,703,760,000" | |
| }, | |
| { | |
| "Date":"May 18, 2014", | |
| "Open":"448.70", | |
| "High":"449.77", | |
| "Low":"444.78", | |
| "Close":"446.26", | |
| "Volume":"2,857,830", | |
| "Market Cap":"5,735,400,000" | |
| }, | |
| { | |
| "Date":"May 17, 2014", | |
| "Open":"448.12", | |
| "High":"451.98", | |
| "Low":"447.30", | |
| "Close":"448.90", | |
| "Volume":"2,945,790", | |
| "Market Cap":"5,725,990,000" | |
| }, | |
| { | |
| "Date":"May 16, 2014", | |
| "Open":"447.39", | |
| "High":"450.66", | |
| "Low":"444.96", | |
| "Close":"448.06", | |
| "Volume":"6,475,100", | |
| "Market Cap":"5,714,640,000" | |
| }, | |
| { | |
| "Date":"May 15, 2014", | |
| "Open":"444.14", | |
| "High":"449.80", | |
| "Low":"443.63", | |
| "Close":"447.25", | |
| "Volume":"7,362,980", | |
| "Market Cap":"5,671,210,000" | |
| }, | |
| { | |
| "Date":"May 14, 2014", | |
| "Open":"440.59", | |
| "High":"446.66", | |
| "Low":"440.50", | |
| "Close":"443.97", | |
| "Volume":"9,472,960", | |
| "Market Cap":"5,624,310,000" | |
| }, | |
| { | |
| "Date":"May 13, 2014", | |
| "Open":"441.53", | |
| "High":"441.98", | |
| "Low":"436.97", | |
| "Close":"440.67", | |
| "Volume":"7,682,670", | |
| "Market Cap":"5,634,510,000" | |
| }, | |
| { | |
| "Date":"May 12, 2014", | |
| "Open":"438.30", | |
| "High":"442.26", | |
| "Low":"434.23", | |
| "Close":"441.46", | |
| "Volume":"7,383,770", | |
| "Market Cap":"5,591,520,000" | |
| }, | |
| { | |
| "Date":"May 11, 2014", | |
| "Open":"453.92", | |
| "High":"455.34", | |
| "Low":"433.40", | |
| "Close":"438.89", | |
| "Volume":"12,251,700", | |
| "Market Cap":"5,789,010,000" | |
| }, | |
| { | |
| "Date":"May 10, 2014", | |
| "Open":"450.46", | |
| "High":"455.77", | |
| "Low":"448.47", | |
| "Close":"454.43", | |
| "Volume":"6,682,600", | |
| "Market Cap":"5,742,830,000" | |
| }, | |
| { | |
| "Date":"May 09, 2014", | |
| "Open":"440.18", | |
| "High":"452.69", | |
| "Low":"440.14", | |
| "Close":"449.46", | |
| "Volume":"10,347,900", | |
| "Market Cap":"5,609,930,000" | |
| }, | |
| { | |
| "Date":"May 08, 2014", | |
| "Open":"438.68", | |
| "High":"448.40", | |
| "Low":"438.14", | |
| "Close":"440.17", | |
| "Volume":"9,446,580", | |
| "Market Cap":"5,588,990,000" | |
| }, | |
| { | |
| "Date":"May 07, 2014", | |
| "Open":"429.34", | |
| "High":"446.13", | |
| "Low":"428.45", | |
| "Close":"438.82", | |
| "Volume":"18,332,200", | |
| "Market Cap":"5,468,310,000" | |
| }, | |
| { | |
| "Date":"May 06, 2014", | |
| "Open":"433.36", | |
| "High":"448.04", | |
| "Low":"423.25", | |
| "Close":"428.96", | |
| "Volume":"12,507,300", | |
| "Market Cap":"5,517,460,000" | |
| }, | |
| { | |
| "Date":"May 05, 2014", | |
| "Open":"434.78", | |
| "High":"440.97", | |
| "Low":"427.62", | |
| "Close":"433.48", | |
| "Volume":"10,004,800", | |
| "Market Cap":"5,534,140,000" | |
| }, | |
| { | |
| "Date":"May 04, 2014", | |
| "Open":"438.52", | |
| "High":"439.77", | |
| "Low":"430.05", | |
| "Close":"436.40", | |
| "Volume":"5,621,260", | |
| "Market Cap":"5,580,030,000" | |
| }, | |
| { | |
| "Date":"May 03, 2014", | |
| "Open":"449.40", | |
| "High":"449.40", | |
| "Low":"430.68", | |
| "Close":"437.76", | |
| "Volume":"9,849,640", | |
| "Market Cap":"5,716,960,000" | |
| }, | |
| { | |
| "Date":"May 02, 2014", | |
| "Open":"457.36", | |
| "High":"457.93", | |
| "Low":"443.40", | |
| "Close":"449.38", | |
| "Volume":"10,394,200", | |
| "Market Cap":"5,816,390,000" | |
| }, | |
| { | |
| "Date":"May 01, 2014", | |
| "Open":"447.63", | |
| "High":"460.61", | |
| "Low":"447.63", | |
| "Close":"457.76", | |
| "Volume":"12,871,800", | |
| "Market Cap":"5,690,670,000" | |
| }, | |
| { | |
| "Date":"Apr 30, 2014", | |
| "Open":"446.89", | |
| "High":"451.10", | |
| "Low":"436.70", | |
| "Close":"447.64", | |
| "Volume":"15,244,900", | |
| "Market Cap":"5,679,680,000" | |
| }, | |
| { | |
| "Date":"Apr 29, 2014", | |
| "Open":"439.98", | |
| "High":"451.64", | |
| "Low":"435.18", | |
| "Close":"447.21", | |
| "Volume":"16,401,400", | |
| "Market Cap":"5,590,030,000" | |
| }, | |
| { | |
| "Date":"Apr 28, 2014", | |
| "Open":"430.72", | |
| "High":"447.53", | |
| "Low":"422.94", | |
| "Close":"440.29", | |
| "Volume":"23,876,600", | |
| "Market Cap":"5,470,650,000" | |
| }, | |
| { | |
| "Date":"Apr 27, 2014", | |
| "Open":"457.24", | |
| "High":"459.33", | |
| "Low":"436.39", | |
| "Close":"436.39", | |
| "Volume":"10,949,500", | |
| "Market Cap":"5,805,530,000" | |
| }, | |
| { | |
| "Date":"Apr 26, 2014", | |
| "Open":"461.70", | |
| "High":"464.54", | |
| "Low":"449.10", | |
| "Close":"458.60", | |
| "Volume":"12,214,600", | |
| "Market Cap":"5,860,330,000" | |
| }, | |
| { | |
| "Date":"Apr 25, 2014", | |
| "Open":"500.09", | |
| "High":"500.30", | |
| "Low":"442.95", | |
| "Close":"461.45", | |
| "Volume":"46,856,500", | |
| "Market Cap":"6,345,230,000" | |
| }, | |
| { | |
| "Date":"Apr 24, 2014", | |
| "Open":"490.82", | |
| "High":"500.46", | |
| "Low":"482.95", | |
| "Close":"500.46", | |
| "Volume":"13,009,400", | |
| "Market Cap":"6,225,860,000" | |
| }, | |
| { | |
| "Date":"Apr 23, 2014", | |
| "Open":"488.36", | |
| "High":"493.25", | |
| "Low":"485.82", | |
| "Close":"491.30", | |
| "Volume":"9,814,530", | |
| "Market Cap":"6,192,560,000" | |
| }, | |
| { | |
| "Date":"Apr 22, 2014", | |
| "Open":"495.45", | |
| "High":"503.22", | |
| "Low":"487.58", | |
| "Close":"487.92", | |
| "Volume":"11,670,900", | |
| "Market Cap":"6,280,640,000" | |
| }, | |
| { | |
| "Date":"Apr 21, 2014", | |
| "Open":"497.74", | |
| "High":"510.57", | |
| "Low":"493.20", | |
| "Close":"495.77", | |
| "Volume":"15,171,400", | |
| "Market Cap":"6,307,460,000" | |
| }, | |
| { | |
| "Date":"Apr 20, 2014", | |
| "Open":"501.75", | |
| "High":"510.87", | |
| "Low":"490.84", | |
| "Close":"498.17", | |
| "Volume":"12,103,100", | |
| "Market Cap":"6,356,070,000" | |
| }, | |
| { | |
| "Date":"Apr 19, 2014", | |
| "Open":"479.58", | |
| "High":"503.56", | |
| "Low":"470.56", | |
| "Close":"501.56", | |
| "Volume":"19,588,200", | |
| "Market Cap":"6,073,340,000" | |
| }, | |
| { | |
| "Date":"Apr 18, 2014", | |
| "Open":"495.80", | |
| "High":"498.60", | |
| "Low":"472.74", | |
| "Close":"479.64", | |
| "Volume":"19,042,400", | |
| "Market Cap":"6,276,700,000" | |
| }, | |
| { | |
| "Date":"Apr 17, 2014", | |
| "Open":"529.07", | |
| "High":"533.52", | |
| "Low":"484.87", | |
| "Close":"495.96", | |
| "Volume":"34,025,500", | |
| "Market Cap":"6,695,650,000" | |
| }, | |
| { | |
| "Date":"Apr 16, 2014", | |
| "Open":"522.18", | |
| "High":"542.38", | |
| "Low":"502.78", | |
| "Close":"527.39", | |
| "Volume":"56,480,100", | |
| "Market Cap":"6,606,460,000" | |
| }, | |
| { | |
| "Date":"Apr 15, 2014", | |
| "Open":"458.37", | |
| "High":"519.00", | |
| "Low":"453.54", | |
| "Close":"515.59", | |
| "Volume":"49,561,000", | |
| "Market Cap":"5,797,070,000" | |
| }, | |
| { | |
| "Date":"Apr 14, 2014", | |
| "Open":"414.83", | |
| "High":"469.75", | |
| "Low":"407.37", | |
| "Close":"458.79", | |
| "Volume":"50,730,200", | |
| "Market Cap":"5,244,350,000" | |
| }, | |
| { | |
| "Date":"Apr 13, 2014", | |
| "Open":"421.46", | |
| "High":"427.40", | |
| "Low":"395.25", | |
| "Close":"414.06", | |
| "Volume":"22,493,500", | |
| "Market Cap":"5,326,230,000" | |
| }, | |
| { | |
| "Date":"Apr 12, 2014", | |
| "Open":"420.89", | |
| "High":"439.61", | |
| "Low":"415.79", | |
| "Close":"421.12", | |
| "Volume":"19,226,500", | |
| "Market Cap":"5,317,310,000" | |
| }, | |
| { | |
| "Date":"Apr 11, 2014", | |
| "Open":"363.71", | |
| "High":"429.77", | |
| "Low":"351.27", | |
| "Close":"420.95", | |
| "Volume":"62,562,800", | |
| "Market Cap":"4,593,400,000" | |
| }, | |
| { | |
| "Date":"Apr 10, 2014", | |
| "Open":"442.26", | |
| "High":"443.37", | |
| "Low":"358.73", | |
| "Close":"365.18", | |
| "Volume":"55,868,300", | |
| "Market Cap":"5,583,670,000" | |
| }, | |
| { | |
| "Date":"Apr 09, 2014", | |
| "Open":"453.18", | |
| "High":"455.73", | |
| "Low":"441.93", | |
| "Close":"442.73", | |
| "Volume":"13,204,400", | |
| "Market Cap":"5,719,730,000" | |
| }, | |
| { | |
| "Date":"Apr 08, 2014", | |
| "Open":"447.61", | |
| "High":"457.42", | |
| "Low":"446.11", | |
| "Close":"453.09", | |
| "Volume":"10,921,600", | |
| "Market Cap":"5,648,000,000" | |
| }, | |
| { | |
| "Date":"Apr 07, 2014", | |
| "Open":"461.47", | |
| "High":"462.56", | |
| "Low":"445.12", | |
| "Close":"449.42", | |
| "Volume":"15,616,600", | |
| "Market Cap":"5,821,160,000" | |
| }, | |
| { | |
| "Date":"Apr 06, 2014", | |
| "Open":"463.40", | |
| "High":"466.32", | |
| "Low":"452.97", | |
| "Close":"460.50", | |
| "Volume":"10,241,400", | |
| "Market Cap":"5,843,670,000" | |
| }, | |
| { | |
| "Date":"Apr 05, 2014", | |
| "Open":"446.68", | |
| "High":"463.57", | |
| "Low":"444.20", | |
| "Close":"461.91", | |
| "Volume":"13,404,500", | |
| "Market Cap":"5,630,890,000" | |
| }, | |
| { | |
| "Date":"Apr 04, 2014", | |
| "Open":"445.66", | |
| "High":"454.65", | |
| "Low":"429.09", | |
| "Close":"447.53", | |
| "Volume":"22,925,500", | |
| "Market Cap":"5,615,980,000" | |
| }, | |
| { | |
| "Date":"Apr 03, 2014", | |
| "Open":"436.44", | |
| "High":"449.56", | |
| "Low":"414.89", | |
| "Close":"444.72", | |
| "Volume":"40,765,500", | |
| "Market Cap":"5,497,550,000" | |
| }, | |
| { | |
| "Date":"Apr 02, 2014", | |
| "Open":"479.14", | |
| "High":"495.05", | |
| "Low":"431.27", | |
| "Close":"437.14", | |
| "Volume":"49,647,600", | |
| "Market Cap":"6,032,970,000" | |
| }, | |
| { | |
| "Date":"Apr 01, 2014", | |
| "Open":"457.00", | |
| "High":"495.34", | |
| "Low":"457.00", | |
| "Close":"478.38", | |
| "Volume":"35,685,800", | |
| "Market Cap":"5,752,280,000" | |
| }, | |
| { | |
| "Date":"Mar 31, 2014", | |
| "Open":"462.30", | |
| "High":"483.02", | |
| "Low":"443.37", | |
| "Close":"457.00", | |
| "Volume":"28,254,000", | |
| "Market Cap":"5,816,910,000" | |
| }, | |
| { | |
| "Date":"Mar 30, 2014", | |
| "Open":"492.37", | |
| "High":"492.37", | |
| "Low":"444.18", | |
| "Close":"460.27", | |
| "Volume":"42,958,300", | |
| "Market Cap":"6,193,560,000" | |
| }, | |
| { | |
| "Date":"Mar 29, 2014", | |
| "Open":"501.71", | |
| "High":"504.86", | |
| "Low":"489.73", | |
| "Close":"491.17", | |
| "Volume":"11,147,100", | |
| "Market Cap":"6,308,890,000" | |
| }, | |
| { | |
| "Date":"Mar 28, 2014", | |
| "Open":"477.14", | |
| "High":"526.02", | |
| "Low":"473.23", | |
| "Close":"495.67", | |
| "Volume":"58,828,300", | |
| "Market Cap":"5,997,850,000" | |
| }, | |
| { | |
| "Date":"Mar 27, 2014", | |
| "Open":"580.26", | |
| "High":"580.56", | |
| "Low":"471.24", | |
| "Close":"471.24", | |
| "Volume":"62,225,400", | |
| "Market Cap":"7,291,520,000" | |
| }, | |
| { | |
| "Date":"Mar 26, 2014", | |
| "Open":"583.48", | |
| "High":"590.03", | |
| "Low":"570.96", | |
| "Close":"580.83", | |
| "Volume":"16,401,100", | |
| "Market Cap":"7,329,720,000" | |
| }, | |
| { | |
| "Date":"Mar 25, 2014", | |
| "Open":"585.03", | |
| "High":"585.44", | |
| "Low":"572.61", | |
| "Close":"583.92", | |
| "Volume":"14,020,100", | |
| "Market Cap":"7,346,810,000" | |
| }, | |
| { | |
| "Date":"Mar 24, 2014", | |
| "Open":"562.51", | |
| "High":"586.56", | |
| "Low":"551.77", | |
| "Close":"583.41", | |
| "Volume":"22,706,900", | |
| "Market Cap":"7,061,380,000" | |
| }, | |
| { | |
| "Date":"Mar 23, 2014", | |
| "Open":"565.76", | |
| "High":"570.24", | |
| "Low":"560.88", | |
| "Close":"561.27", | |
| "Volume":"9,288,400", | |
| "Market Cap":"7,099,230,000" | |
| }, | |
| { | |
| "Date":"Mar 22, 2014", | |
| "Open":"571.18", | |
| "High":"572.55", | |
| "Low":"554.39", | |
| "Close":"565.04", | |
| "Volume":"17,360,700", | |
| "Market Cap":"7,164,770,000" | |
| }, | |
| { | |
| "Date":"Mar 21, 2014", | |
| "Open":"588.29", | |
| "High":"604.59", | |
| "Low":"561.81", | |
| "Close":"571.49", | |
| "Volume":"38,414,100", | |
| "Market Cap":"7,376,710,000" | |
| }, | |
| { | |
| "Date":"Mar 20, 2014", | |
| "Open":"609.75", | |
| "High":"609.75", | |
| "Low":"587.49", | |
| "Close":"588.77", | |
| "Volume":"20,572,900", | |
| "Market Cap":"7,642,910,000" | |
| }, | |
| { | |
| "Date":"Mar 19, 2014", | |
| "Open":"613.90", | |
| "High":"622.00", | |
| "Low":"609.10", | |
| "Close":"609.89", | |
| "Volume":"14,228,900", | |
| "Market Cap":"7,692,450,000" | |
| }, | |
| { | |
| "Date":"Mar 18, 2014", | |
| "Open":"621.84", | |
| "High":"622.39", | |
| "Low":"603.80", | |
| "Close":"614.83", | |
| "Volume":"24,011,500", | |
| "Market Cap":"7,789,810,000" | |
| }, | |
| { | |
| "Date":"Mar 17, 2014", | |
| "Open":"630.92", | |
| "High":"632.68", | |
| "Low":"616.86", | |
| "Close":"622.37", | |
| "Volume":"14,648,200", | |
| "Market Cap":"7,901,040,000" | |
| }, | |
| { | |
| "Date":"Mar 16, 2014", | |
| "Open":"636.50", | |
| "High":"637.52", | |
| "Low":"628.11", | |
| "Close":"631.11", | |
| "Volume":"5,277,290", | |
| "Market Cap":"7,968,200,000" | |
| }, | |
| { | |
| "Date":"Mar 15, 2014", | |
| "Open":"629.37", | |
| "High":"639.14", | |
| "Low":"627.30", | |
| "Close":"636.12", | |
| "Volume":"4,342,080", | |
| "Market Cap":"7,876,360,000" | |
| }, | |
| { | |
| "Date":"Mar 14, 2014", | |
| "Open":"638.14", | |
| "High":"639.53", | |
| "Low":"627.21", | |
| "Close":"628.80", | |
| "Volume":"11,913,800", | |
| "Market Cap":"7,983,980,000" | |
| }, | |
| { | |
| "Date":"Mar 13, 2014", | |
| "Open":"633.62", | |
| "High":"644.20", | |
| "Low":"630.85", | |
| "Close":"638.14", | |
| "Volume":"11,634,900", | |
| "Market Cap":"7,924,860,000" | |
| }, | |
| { | |
| "Date":"Mar 12, 2014", | |
| "Open":"631.91", | |
| "High":"648.03", | |
| "Low":"629.51", | |
| "Close":"632.10", | |
| "Volume":"18,621,200", | |
| "Market Cap":"7,900,600,000" | |
| }, | |
| { | |
| "Date":"Mar 11, 2014", | |
| "Open":"627.95", | |
| "High":"638.42", | |
| "Low":"618.84", | |
| "Close":"634.11", | |
| "Volume":"11,732,500", | |
| "Market Cap":"7,848,450,000" | |
| }, | |
| { | |
| "Date":"Mar 10, 2014", | |
| "Open":"636.33", | |
| "High":"644.76", | |
| "Low":"615.02", | |
| "Close":"627.79", | |
| "Volume":"20,639,800", | |
| "Market Cap":"7,950,820,000" | |
| }, | |
| { | |
| "Date":"Mar 09, 2014", | |
| "Open":"616.31", | |
| "High":"643.95", | |
| "Low":"612.35", | |
| "Close":"636.96", | |
| "Volume":"15,396,500", | |
| "Market Cap":"7,697,910,000" | |
| }, | |
| { | |
| "Date":"Mar 08, 2014", | |
| "Open":"629.66", | |
| "High":"635.14", | |
| "Low":"604.46", | |
| "Close":"617.45", | |
| "Volume":"18,654,200", | |
| "Market Cap":"7,862,010,000" | |
| }, | |
| { | |
| "Date":"Mar 07, 2014", | |
| "Open":"664.31", | |
| "High":"665.34", | |
| "Low":"616.35", | |
| "Close":"629.15", | |
| "Volume":"34,150,800", | |
| "Market Cap":"8,291,900,000" | |
| }, | |
| { | |
| "Date":"Mar 06, 2014", | |
| "Open":"664.52", | |
| "High":"669.77", | |
| "Low":"649.79", | |
| "Close":"663.86", | |
| "Volume":"16,068,100", | |
| "Market Cap":"8,291,650,000" | |
| }, | |
| { | |
| "Date":"Mar 05, 2014", | |
| "Open":"666.24", | |
| "High":"674.28", | |
| "Low":"646.28", | |
| "Close":"665.51", | |
| "Volume":"22,461,900", | |
| "Market Cap":"8,310,510,000" | |
| }, | |
| { | |
| "Date":"Mar 04, 2014", | |
| "Open":"668.24", | |
| "High":"696.22", | |
| "Low":"655.68", | |
| "Close":"666.78", | |
| "Volume":"55,344,600", | |
| "Market Cap":"8,332,950,000" | |
| }, | |
| { | |
| "Date":"Mar 03, 2014", | |
| "Open":"562.56", | |
| "High":"702.91", | |
| "Low":"560.52", | |
| "Close":"667.76", | |
| "Volume":"96,056,900", | |
| "Market Cap":"7,013,060,000" | |
| }, | |
| { | |
| "Date":"Mar 02, 2014", | |
| "Open":"567.23", | |
| "High":"570.48", | |
| "Low":"553.27", | |
| "Close":"559.79", | |
| "Volume":"7,950,760", | |
| "Market Cap":"7,069,290,000" | |
| }, | |
| { | |
| "Date":"Mar 01, 2014", | |
| "Open":"549.92", | |
| "High":"573.38", | |
| "Low":"539.29", | |
| "Close":"565.61", | |
| "Volume":"18,668,100", | |
| "Market Cap":"6,851,590,000" | |
| }, | |
| { | |
| "Date":"Feb 28, 2014", | |
| "Open":"579.70", | |
| "High":"584.14", | |
| "Low":"545.17", | |
| "Close":"549.26", | |
| "Volume":"28,076,100", | |
| "Market Cap":"7,219,990,000" | |
| }, | |
| { | |
| "Date":"Feb 27, 2014", | |
| "Open":"581.65", | |
| "High":"594.05", | |
| "Low":"566.62", | |
| "Close":"578.77", | |
| "Volume":"25,540,800", | |
| "Market Cap":"7,241,560,000" | |
| }, | |
| { | |
| "Date":"Feb 26, 2014", | |
| "Open":"537.04", | |
| "High":"603.80", | |
| "Low":"532.58", | |
| "Close":"582.69", | |
| "Volume":"64,642,700", | |
| "Market Cap":"6,683,680,000" | |
| }, | |
| { | |
| "Date":"Feb 25, 2014", | |
| "Open":"540.24", | |
| "High":"541.38", | |
| "Low":"420.41", | |
| "Close":"538.71", | |
| "Volume":"126,314,000", | |
| "Market Cap":"6,721,330,000" | |
| }, | |
| { | |
| "Date":"Feb 24, 2014", | |
| "Open":"606.04", | |
| "High":"607.61", | |
| "Low":"538.70", | |
| "Close":"546.32", | |
| "Volume":"57,893,900", | |
| "Market Cap":"7,537,080,000" | |
| }, | |
| { | |
| "Date":"Feb 23, 2014", | |
| "Open":"606.47", | |
| "High":"639.91", | |
| "Low":"599.70", | |
| "Close":"605.82", | |
| "Volume":"31,434,400", | |
| "Market Cap":"7,539,890,000" | |
| }, | |
| { | |
| "Date":"Feb 22, 2014", | |
| "Open":"574.24", | |
| "High":"614.48", | |
| "Low":"558.58", | |
| "Close":"605.42", | |
| "Volume":"31,254,000", | |
| "Market Cap":"7,136,600,000" | |
| }, | |
| { | |
| "Date":"Feb 21, 2014", | |
| "Open":"556.88", | |
| "High":"582.96", | |
| "Low":"530.47", | |
| "Close":"574.16", | |
| "Volume":"47,308,100", | |
| "Market Cap":"6,918,730,000" | |
| }, | |
| { | |
| "Date":"Feb 20, 2014", | |
| "Open":"623.09", | |
| "High":"627.73", | |
| "Low":"556.14", | |
| "Close":"556.14", | |
| "Volume":"46,905,000", | |
| "Market Cap":"7,738,580,000" | |
| }, | |
| { | |
| "Date":"Feb 19, 2014", | |
| "Open":"625.97", | |
| "High":"631.77", | |
| "Low":"618.70", | |
| "Close":"623.03", | |
| "Volume":"13,897,800", | |
| "Market Cap":"7,771,210,000" | |
| }, | |
| { | |
| "Date":"Feb 18, 2014", | |
| "Open":"627.16", | |
| "High":"645.76", | |
| "Low":"612.54", | |
| "Close":"626.60", | |
| "Volume":"20,015,100", | |
| "Market Cap":"7,783,430,000" | |
| }, | |
| { | |
| "Date":"Feb 17, 2014", | |
| "Open":"614.23", | |
| "High":"656.95", | |
| "Low":"607.31", | |
| "Close":"626.27", | |
| "Volume":"31,948,400", | |
| "Market Cap":"7,620,580,000" | |
| }, | |
| { | |
| "Date":"Feb 16, 2014", | |
| "Open":"651.30", | |
| "High":"665.10", | |
| "Low":"584.17", | |
| "Close":"616.63", | |
| "Volume":"40,061,700", | |
| "Market Cap":"8,077,340,000" | |
| }, | |
| { | |
| "Date":"Feb 15, 2014", | |
| "Open":"660.90", | |
| "High":"661.84", | |
| "Low":"632.84", | |
| "Close":"650.92", | |
| "Volume":"26,709,200", | |
| "Market Cap":"8,193,290,000" | |
| }, | |
| { | |
| "Date":"Feb 14, 2014", | |
| "Open":"601.17", | |
| "High":"691.72", | |
| "Low":"541.04", | |
| "Close":"661.99", | |
| "Volume":"102,506,000", | |
| "Market Cap":"7,449,940,000" | |
| }, | |
| { | |
| "Date":"Feb 13, 2014", | |
| "Open":"651.08", | |
| "High":"657.99", | |
| "Low":"601.91", | |
| "Close":"605.24", | |
| "Volume":"38,588,100", | |
| "Market Cap":"8,065,550,000" | |
| }, | |
| { | |
| "Date":"Feb 12, 2014", | |
| "Open":"672.38", | |
| "High":"672.90", | |
| "Low":"643.04", | |
| "Close":"651.72", | |
| "Volume":"25,367,600", | |
| "Market Cap":"8,326,420,000" | |
| }, | |
| { | |
| "Date":"Feb 11, 2014", | |
| "Open":"683.50", | |
| "High":"712.46", | |
| "Low":"636.66", | |
| "Close":"672.17", | |
| "Volume":"72,745,200", | |
| "Market Cap":"8,461,320,000" | |
| }, | |
| { | |
| "Date":"Feb 10, 2014", | |
| "Open":"681.32", | |
| "High":"703.71", | |
| "Low":"550.50", | |
| "Close":"681.03", | |
| "Volume":"112,758,000", | |
| "Market Cap":"8,431,680,000" | |
| }, | |
| { | |
| "Date":"Feb 09, 2014", | |
| "Open":"671.46", | |
| "High":"712.27", | |
| "Low":"655.25", | |
| "Close":"682.90", | |
| "Volume":"39,311,400", | |
| "Market Cap":"8,307,340,000" | |
| }, | |
| { | |
| "Date":"Feb 08, 2014", | |
| "Open":"699.57", | |
| "High":"721.82", | |
| "Low":"661.87", | |
| "Close":"673.92", | |
| "Volume":"38,742,600", | |
| "Market Cap":"8,651,930,000" | |
| }, | |
| { | |
| "Date":"Feb 07, 2014", | |
| "Open":"783.20", | |
| "High":"783.20", | |
| "Low":"654.35", | |
| "Close":"712.40", | |
| "Volume":"113,643,000", | |
| "Market Cap":"9,683,190,000" | |
| }, | |
| { | |
| "Date":"Feb 06, 2014", | |
| "Open":"815.59", | |
| "High":"819.81", | |
| "Low":"770.59", | |
| "Close":"781.55", | |
| "Volume":"50,108,700", | |
| "Market Cap":"10,079,900,000" | |
| }, | |
| { | |
| "Date":"Feb 05, 2014", | |
| "Open":"829.96", | |
| "High":"837.32", | |
| "Low":"811.91", | |
| "Close":"811.91", | |
| "Volume":"22,395,100", | |
| "Market Cap":"10,254,100,000" | |
| }, | |
| { | |
| "Date":"Feb 04, 2014", | |
| "Open":"823.77", | |
| "High":"840.17", | |
| "Low":"820.94", | |
| "Close":"827.96", | |
| "Volume":"16,609,700", | |
| "Market Cap":"10,174,000,000" | |
| }, | |
| { | |
| "Date":"Feb 03, 2014", | |
| "Open":"824.08", | |
| "High":"826.48", | |
| "Low":"807.22", | |
| "Close":"823.83", | |
| "Volume":"13,940,100", | |
| "Market Cap":"10,174,100,000" | |
| }, | |
| { | |
| "Date":"Feb 02, 2014", | |
| "Open":"832.90", | |
| "High":"844.72", | |
| "Low":"820.67", | |
| "Close":"825.37", | |
| "Volume":"11,300,900", | |
| "Market Cap":"10,279,200,000" | |
| }, | |
| { | |
| "Date":"Feb 01, 2014", | |
| "Open":"828.61", | |
| "High":"853.52", | |
| "Low":"827.11", | |
| "Close":"832.58", | |
| "Volume":"19,668,700", | |
| "Market Cap":"10,222,300,000" | |
| }, | |
| { | |
| "Date":"Jan 31, 2014", | |
| "Open":"818.43", | |
| "High":"831.87", | |
| "Low":"812.60", | |
| "Close":"829.92", | |
| "Volume":"17,107,900", | |
| "Market Cap":"10,092,900,000" | |
| }, | |
| { | |
| "Date":"Jan 30, 2014", | |
| "Open":"826.02", | |
| "High":"830.50", | |
| "Low":"799.06", | |
| "Close":"819.03", | |
| "Volume":"29,918,200", | |
| "Market Cap":"10,182,900,000" | |
| }, | |
| { | |
| "Date":"Jan 29, 2014", | |
| "Open":"809.96", | |
| "High":"836.87", | |
| "Low":"809.85", | |
| "Close":"826.00", | |
| "Volume":"17,984,400", | |
| "Market Cap":"9,981,850,000" | |
| }, | |
| { | |
| "Date":"Jan 28, 2014", | |
| "Open":"774.02", | |
| "High":"832.50", | |
| "Low":"766.98", | |
| "Close":"812.51", | |
| "Volume":"44,875,500", | |
| "Market Cap":"9,535,950,000" | |
| }, | |
| { | |
| "Date":"Jan 27, 2014", | |
| "Open":"884.60", | |
| "High":"893.00", | |
| "Low":"757.11", | |
| "Close":"771.39", | |
| "Volume":"49,233,600", | |
| "Market Cap":"10,894,400,000" | |
| }, | |
| { | |
| "Date":"Jan 26, 2014", | |
| "Open":"853.68", | |
| "High":"897.02", | |
| "Low":"844.86", | |
| "Close":"885.28", | |
| "Volume":"32,224,300", | |
| "Market Cap":"10,510,400,000" | |
| }, | |
| { | |
| "Date":"Jan 25, 2014", | |
| "Open":"796.24", | |
| "High":"861.45", | |
| "Low":"792.96", | |
| "Close":"853.61", | |
| "Volume":"24,303,900", | |
| "Market Cap":"9,799,920,000" | |
| }, | |
| { | |
| "Date":"Jan 24, 2014", | |
| "Open":"822.43", | |
| "High":"822.43", | |
| "Low":"783.58", | |
| "Close":"797.07", | |
| "Volume":"34,912,000", | |
| "Market Cap":"10,118,400,000" | |
| }, | |
| { | |
| "Date":"Jan 23, 2014", | |
| "Open":"845.46", | |
| "High":"851.57", | |
| "Low":"819.32", | |
| "Close":"822.04", | |
| "Volume":"15,607,100", | |
| "Market Cap":"10,398,000,000" | |
| }, | |
| { | |
| "Date":"Jan 22, 2014", | |
| "Open":"867.21", | |
| "High":"870.15", | |
| "Low":"837.36", | |
| "Close":"845.59", | |
| "Volume":"18,453,700", | |
| "Market Cap":"10,661,400,000" | |
| }, | |
| { | |
| "Date":"Jan 21, 2014", | |
| "Open":"869.65", | |
| "High":"881.20", | |
| "Low":"855.93", | |
| "Close":"863.91", | |
| "Volume":"18,997,300", | |
| "Market Cap":"10,687,700,000" | |
| }, | |
| { | |
| "Date":"Jan 20, 2014", | |
| "Open":"871.39", | |
| "High":"886.39", | |
| "Low":"853.87", | |
| "Close":"870.20", | |
| "Volume":"27,652,700", | |
| "Market Cap":"10,704,800,000" | |
| }, | |
| { | |
| "Date":"Jan 19, 2014", | |
| "Open":"839.66", | |
| "High":"870.96", | |
| "Low":"825.53", | |
| "Close":"870.96", | |
| "Volume":"24,365,700", | |
| "Market Cap":"10,311,500,000" | |
| }, | |
| { | |
| "Date":"Jan 18, 2014", | |
| "Open":"816.07", | |
| "High":"841.49", | |
| "Low":"816.07", | |
| "Close":"840.00", | |
| "Volume":"18,052,700", | |
| "Market Cap":"10,018,200,000" | |
| }, | |
| { | |
| "Date":"Jan 17, 2014", | |
| "Open":"834.49", | |
| "High":"842.91", | |
| "Low":"797.63", | |
| "Close":"814.64", | |
| "Volume":"39,031,700", | |
| "Market Cap":"10,241,200,000" | |
| }, | |
| { | |
| "Date":"Jan 16, 2014", | |
| "Open":"860.29", | |
| "High":"866.16", | |
| "Low":"835.63", | |
| "Close":"835.63", | |
| "Volume":"19,149,300", | |
| "Market Cap":"10,553,800,000" | |
| }, | |
| { | |
| "Date":"Jan 15, 2014", | |
| "Open":"833.12", | |
| "High":"872.81", | |
| "Low":"830.86", | |
| "Close":"860.90", | |
| "Volume":"28,107,200", | |
| "Market Cap":"10,216,700,000" | |
| }, | |
| { | |
| "Date":"Jan 14, 2014", | |
| "Open":"843.17", | |
| "High":"855.69", | |
| "Low":"825.66", | |
| "Close":"833.27", | |
| "Volume":"20,829,800", | |
| "Market Cap":"10,336,500,000" | |
| }, | |
| { | |
| "Date":"Jan 13, 2014", | |
| "Open":"860.19", | |
| "High":"861.29", | |
| "Low":"806.05", | |
| "Close":"841.20", | |
| "Volume":"45,580,900", | |
| "Market Cap":"10,541,500,000" | |
| }, | |
| { | |
| "Date":"Jan 12, 2014", | |
| "Open":"919.60", | |
| "High":"928.52", | |
| "Low":"851.17", | |
| "Close":"863.22", | |
| "Volume":"39,623,500", | |
| "Market Cap":"11,264,800,000" | |
| }, | |
| { | |
| "Date":"Jan 11, 2014", | |
| "Open":"867.32", | |
| "High":"921.48", | |
| "Low":"861.72", | |
| "Close":"913.95", | |
| "Volume":"44,754,200", | |
| "Market Cap":"10,619,900,000" | |
| }, | |
| { | |
| "Date":"Jan 10, 2014", | |
| "Open":"846.69", | |
| "High":"871.19", | |
| "Low":"822.60", | |
| "Close":"868.48", | |
| "Volume":"31,876,800", | |
| "Market Cap":"10,363,300,000" | |
| }, | |
| { | |
| "Date":"Jan 09, 2014", | |
| "Open":"841.47", | |
| "High":"864.36", | |
| "Low":"804.14", | |
| "Close":"846.86", | |
| "Volume":"59,998,600", | |
| "Market Cap":"10,295,100,000" | |
| }, | |
| { | |
| "Date":"Jan 08, 2014", | |
| "Open":"795.99", | |
| "High":"870.68", | |
| "Low":"776.18", | |
| "Close":"842.72", | |
| "Volume":"74,175,600", | |
| "Market Cap":"9,734,800,000" | |
| }, | |
| { | |
| "Date":"Jan 07, 2014", | |
| "Open":"946.49", | |
| "High":"965.74", | |
| "Low":"802.00", | |
| "Close":"802.00", | |
| "Volume":"81,311,700", | |
| "Market Cap":"11,571,400,000" | |
| }, | |
| { | |
| "Date":"Jan 06, 2014", | |
| "Open":"936.05", | |
| "High":"1017.12", | |
| "Low":"905.71", | |
| "Close":"953.29", | |
| "Volume":"85,565,700", | |
| "Market Cap":"11,410,400,000" | |
| }, | |
| { | |
| "Date":"Jan 05, 2014", | |
| "Open":"858.55", | |
| "High":"952.40", | |
| "Low":"854.52", | |
| "Close":"933.53", | |
| "Volume":"72,898,500", | |
| "Market Cap":"10,465,700,000" | |
| }, | |
| { | |
| "Date":"Jan 04, 2014", | |
| "Open":"823.27", | |
| "High":"859.51", | |
| "Low":"801.67", | |
| "Close":"859.51", | |
| "Volume":"38,005,000", | |
| "Market Cap":"10,035,600,000" | |
| }, | |
| { | |
| "Date":"Jan 03, 2014", | |
| "Open":"802.85", | |
| "High":"834.15", | |
| "Low":"789.12", | |
| "Close":"818.72", | |
| "Volume":"37,810,100", | |
| "Market Cap":"9,786,680,000" | |
| }, | |
| { | |
| "Date":"Jan 02, 2014", | |
| "Open":"773.44", | |
| "High":"820.31", | |
| "Low":"767.21", | |
| "Close":"802.39", | |
| "Volume":"38,489,500", | |
| "Market Cap":"9,428,180,000" | |
| }, | |
| { | |
| "Date":"Jan 01, 2014", | |
| "Open":"754.97", | |
| "High":"775.35", | |
| "Low":"754.97", | |
| "Close":"771.40", | |
| "Volume":"22,489,400", | |
| "Market Cap":"9,203,030,000" | |
| }, | |
| { | |
| "Date":"Dec 31, 2013", | |
| "Open":"760.32", | |
| "High":"760.58", | |
| "Low":"738.17", | |
| "Close":"754.01", | |
| "Volume":"20,897,300", | |
| "Market Cap":"9,268,240,000" | |
| }, | |
| { | |
| "Date":"Dec 30, 2013", | |
| "Open":"741.35", | |
| "High":"766.60", | |
| "Low":"740.24", | |
| "Close":"756.13", | |
| "Volume":"20,707,700", | |
| "Market Cap":"9,037,000,000" | |
| }, | |
| { | |
| "Date":"Dec 29, 2013", | |
| "Open":"728.05", | |
| "High":"748.61", | |
| "Low":"714.44", | |
| "Close":"745.05", | |
| "Volume":"19,011,300", | |
| "Market Cap":"8,872,600,000" | |
| }, | |
| { | |
| "Date":"Dec 28, 2013", | |
| "Open":"737.98", | |
| "High":"747.06", | |
| "Low":"705.35", | |
| "Close":"727.83", | |
| "Volume":"32,505,800", | |
| "Market Cap":"8,990,850,000" | |
| }, | |
| { | |
| "Date":"Dec 27, 2013", | |
| "Open":"763.28", | |
| "High":"777.51", | |
| "Low":"713.60", | |
| "Close":"735.07", | |
| "Volume":"46,862,700", | |
| "Market Cap":"9,295,570,000" | |
| }, | |
| { | |
| "Date":"Dec 26, 2013", | |
| "Open":"683.94", | |
| "High":"777.75", | |
| "Low":"683.94", | |
| "Close":"761.98", | |
| "Volume":"-", | |
| "Market Cap":"8,326,270,000" | |
| }, | |
| { | |
| "Date":"Dec 25, 2013", | |
| "Open":"666.31", | |
| "High":"682.70", | |
| "Low":"649.48", | |
| "Close":"682.21", | |
| "Volume":"-", | |
| "Market Cap":"8,108,930,000" | |
| }, | |
| { | |
| "Date":"Dec 24, 2013", | |
| "Open":"672.36", | |
| "High":"684.39", | |
| "Low":"645.71", | |
| "Close":"665.58", | |
| "Volume":"-", | |
| "Market Cap":"8,179,730,000" | |
| }, | |
| { | |
| "Date":"Dec 23, 2013", | |
| "Open":"613.06", | |
| "High":"680.91", | |
| "Low":"611.04", | |
| "Close":"673.41", | |
| "Volume":"-", | |
| "Market Cap":"7,455,670,000" | |
| }, | |
| { | |
| "Date":"Dec 22, 2013", | |
| "Open":"601.78", | |
| "High":"666.74", | |
| "Low":"585.64", | |
| "Close":"617.18", | |
| "Volume":"-", | |
| "Market Cap":"7,315,940,000" | |
| }, | |
| { | |
| "Date":"Dec 21, 2013", | |
| "Open":"619.90", | |
| "High":"654.27", | |
| "Low":"579.17", | |
| "Close":"605.66", | |
| "Volume":"-", | |
| "Market Cap":"7,533,740,000" | |
| }, | |
| { | |
| "Date":"Dec 20, 2013", | |
| "Open":"694.22", | |
| "High":"729.16", | |
| "Low":"595.33", | |
| "Close":"625.32", | |
| "Volume":"-", | |
| "Market Cap":"8,433,870,000" | |
| }, | |
| { | |
| "Date":"Dec 19, 2013", | |
| "Open":"519.06", | |
| "High":"707.23", | |
| "Low":"502.89", | |
| "Close":"691.96", | |
| "Volume":"-", | |
| "Market Cap":"6,302,970,000" | |
| }, | |
| { | |
| "Date":"Dec 18, 2013", | |
| "Open":"678.20", | |
| "High":"679.32", | |
| "Low":"420.51", | |
| "Close":"522.70", | |
| "Volume":"-", | |
| "Market Cap":"8,232,040,000" | |
| }, | |
| { | |
| "Date":"Dec 17, 2013", | |
| "Open":"706.37", | |
| "High":"754.83", | |
| "Low":"630.88", | |
| "Close":"682.12", | |
| "Volume":"-", | |
| "Market Cap":"8,570,390,000" | |
| }, | |
| { | |
| "Date":"Dec 16, 2013", | |
| "Open":"880.33", | |
| "High":"882.25", | |
| "Low":"668.25", | |
| "Close":"705.97", | |
| "Volume":"-", | |
| "Market Cap":"10,676,600,000" | |
| }, | |
| { | |
| "Date":"Dec 15, 2013", | |
| "Open":"875.29", | |
| "High":"886.16", | |
| "Low":"825.00", | |
| "Close":"876.12", | |
| "Volume":"-", | |
| "Market Cap":"10,611,600,000" | |
| }, | |
| { | |
| "Date":"Dec 14, 2013", | |
| "Open":"899.85", | |
| "High":"904.65", | |
| "Low":"858.36", | |
| "Close":"872.60", | |
| "Volume":"-", | |
| "Market Cap":"10,904,900,000" | |
| }, | |
| { | |
| "Date":"Dec 13, 2013", | |
| "Open":"874.98", | |
| "High":"941.79", | |
| "Low":"860.05", | |
| "Close":"892.58", | |
| "Volume":"-", | |
| "Market Cap":"10,599,700,000" | |
| }, | |
| { | |
| "Date":"Dec 12, 2013", | |
| "Open":"882.78", | |
| "High":"901.94", | |
| "Low":"844.95", | |
| "Close":"873.26", | |
| "Volume":"-", | |
| "Market Cap":"10,690,600,000" | |
| }, | |
| { | |
| "Date":"Dec 11, 2013", | |
| "Open":"989.07", | |
| "High":"1001.58", | |
| "Low":"834.23", | |
| "Close":"878.48", | |
| "Volume":"-", | |
| "Market Cap":"11,973,700,000" | |
| }, | |
| { | |
| "Date":"Dec 10, 2013", | |
| "Open":"892.32", | |
| "High":"997.23", | |
| "Low":"892.32", | |
| "Close":"988.51", | |
| "Volume":"-", | |
| "Market Cap":"10,798,200,000" | |
| }, | |
| { | |
| "Date":"Dec 09, 2013", | |
| "Open":"793.80", | |
| "High":"921.93", | |
| "Low":"780.90", | |
| "Close":"893.19", | |
| "Volume":"-", | |
| "Market Cap":"9,602,480,000" | |
| }, | |
| { | |
| "Date":"Dec 08, 2013", | |
| "Open":"697.31", | |
| "High":"802.51", | |
| "Low":"670.88", | |
| "Close":"795.87", | |
| "Volume":"-", | |
| "Market Cap":"8,431,860,000" | |
| }, | |
| { | |
| "Date":"Dec 07, 2013", | |
| "Open":"835.32", | |
| "High":"854.64", | |
| "Low":"640.22", | |
| "Close":"698.23", | |
| "Volume":"-", | |
| "Market Cap":"10,096,600,000" | |
| }, | |
| { | |
| "Date":"Dec 06, 2013", | |
| "Open":"1042.38", | |
| "High":"1042.38", | |
| "Low":"829.45", | |
| "Close":"829.45", | |
| "Volume":"-", | |
| "Market Cap":"12,593,900,000" | |
| }, | |
| { | |
| "Date":"Dec 05, 2013", | |
| "Open":"1152.73", | |
| "High":"1154.36", | |
| "Low":"897.11", | |
| "Close":"1045.11", | |
| "Volume":"-", | |
| "Market Cap":"13,922,300,000" | |
| }, | |
| { | |
| "Date":"Dec 04, 2013", | |
| "Open":"1077.58", | |
| "High":"1156.12", | |
| "Low":"1070.16", | |
| "Close":"1151.17", | |
| "Volume":"-", | |
| "Market Cap":"13,010,000,000" | |
| }, | |
| { | |
| "Date":"Dec 03, 2013", | |
| "Open":"1046.40", | |
| "High":"1096.00", | |
| "Low":"1011.21", | |
| "Close":"1078.28", | |
| "Volume":"-", | |
| "Market Cap":"12,628,300,000" | |
| }, | |
| { | |
| "Date":"Dec 02, 2013", | |
| "Open":"951.42", | |
| "High":"1055.42", | |
| "Low":"938.41", | |
| "Close":"1043.33", | |
| "Volume":"-", | |
| "Market Cap":"11,478,300,000" | |
| }, | |
| { | |
| "Date":"Dec 01, 2013", | |
| "Open":"1128.92", | |
| "High":"1133.08", | |
| "Low":"801.82", | |
| "Close":"955.85", | |
| "Volume":"-", | |
| "Market Cap":"13,614,300,000" | |
| }, | |
| { | |
| "Date":"Nov 30, 2013", | |
| "Open":"1129.37", | |
| "High":"1156.14", | |
| "Low":"1106.61", | |
| "Close":"1129.43", | |
| "Volume":"-", | |
| "Market Cap":"13,614,700,000" | |
| }, | |
| { | |
| "Date":"Nov 29, 2013", | |
| "Open":"1042.01", | |
| "High":"1146.97", | |
| "Low":"1000.64", | |
| "Close":"1131.97", | |
| "Volume":"-", | |
| "Market Cap":"12,557,100,000" | |
| }, | |
| { | |
| "Date":"Nov 28, 2013", | |
| "Open":"1003.38", | |
| "High":"1077.56", | |
| "Low":"962.17", | |
| "Close":"1031.95", | |
| "Volume":"-", | |
| "Market Cap":"12,087,000,000" | |
| }, | |
| { | |
| "Date":"Nov 27, 2013", | |
| "Open":"923.85", | |
| "High":"1001.96", | |
| "Low":"891.68", | |
| "Close":"1001.96", | |
| "Volume":"-", | |
| "Market Cap":"11,124,900,000" | |
| }, | |
| { | |
| "Date":"Nov 26, 2013", | |
| "Open":"805.73", | |
| "High":"928.54", | |
| "Low":"800.80", | |
| "Close":"928.10", | |
| "Volume":"-", | |
| "Market Cap":"9,699,360,000" | |
| }, | |
| { | |
| "Date":"Nov 25, 2013", | |
| "Open":"773.02", | |
| "High":"810.68", | |
| "Low":"754.43", | |
| "Close":"799.11", | |
| "Volume":"-", | |
| "Market Cap":"9,302,270,000" | |
| }, | |
| { | |
| "Date":"Nov 24, 2013", | |
| "Open":"795.63", | |
| "High":"807.36", | |
| "Low":"722.87", | |
| "Close":"774.25", | |
| "Volume":"-", | |
| "Market Cap":"9,570,990,000" | |
| }, | |
| { | |
| "Date":"Nov 23, 2013", | |
| "Open":"771.70", | |
| "High":"844.97", | |
| "Low":"771.70", | |
| "Close":"797.82", | |
| "Volume":"-", | |
| "Market Cap":"9,279,850,000" | |
| }, | |
| { | |
| "Date":"Nov 22, 2013", | |
| "Open":"724.07", | |
| "High":"780.85", | |
| "Low":"668.13", | |
| "Close":"771.44", | |
| "Volume":"-", | |
| "Market Cap":"8,703,970,000" | |
| }, | |
| { | |
| "Date":"Nov 21, 2013", | |
| "Open":"594.32", | |
| "High":"733.40", | |
| "Low":"577.29", | |
| "Close":"722.43", | |
| "Volume":"-", | |
| "Market Cap":"7,142,030,000" | |
| }, | |
| { | |
| "Date":"Nov 20, 2013", | |
| "Open":"577.98", | |
| "High":"599.65", | |
| "Low":"448.45", | |
| "Close":"590.83", | |
| "Volume":"-", | |
| "Market Cap":"6,943,300,000" | |
| }, | |
| { | |
| "Date":"Nov 19, 2013", | |
| "Open":"712.76", | |
| "High":"806.11", | |
| "Low":"456.39", | |
| "Close":"584.61", | |
| "Volume":"-", | |
| "Market Cap":"8,559,550,000" | |
| }, | |
| { | |
| "Date":"Nov 18, 2013", | |
| "Open":"496.58", | |
| "High":"703.78", | |
| "Low":"494.94", | |
| "Close":"703.56", | |
| "Volume":"-", | |
| "Market Cap":"5,961,500,000" | |
| }, | |
| { | |
| "Date":"Nov 17, 2013", | |
| "Open":"440.96", | |
| "High":"500.58", | |
| "Low":"440.24", | |
| "Close":"492.11", | |
| "Volume":"-", | |
| "Market Cap":"5,291,730,000" | |
| }, | |
| { | |
| "Date":"Nov 16, 2013", | |
| "Open":"417.28", | |
| "High":"450.26", | |
| "Low":"415.57", | |
| "Close":"440.22", | |
| "Volume":"-", | |
| "Market Cap":"5,005,530,000" | |
| }, | |
| { | |
| "Date":"Nov 15, 2013", | |
| "Open":"419.41", | |
| "High":"437.89", | |
| "Low":"396.11", | |
| "Close":"417.95", | |
| "Volume":"-", | |
| "Market Cap":"5,029,340,000" | |
| }, | |
| { | |
| "Date":"Nov 14, 2013", | |
| "Open":"406.41", | |
| "High":"425.90", | |
| "Low":"395.19", | |
| "Close":"420.20", | |
| "Volume":"-", | |
| "Market Cap":"4,871,600,000" | |
| }, | |
| { | |
| "Date":"Nov 13, 2013", | |
| "Open":"360.97", | |
| "High":"414.05", | |
| "Low":"359.80", | |
| "Close":"407.37", | |
| "Volume":"-", | |
| "Market Cap":"4,325,400,000" | |
| }, | |
| { | |
| "Date":"Nov 12, 2013", | |
| "Open":"343.06", | |
| "High":"362.81", | |
| "Low":"342.80", | |
| "Close":"360.33", | |
| "Volume":"-", | |
| "Market Cap":"4,109,060,000" | |
| }, | |
| { | |
| "Date":"Nov 11, 2013", | |
| "Open":"325.41", | |
| "High":"351.27", | |
| "Low":"311.78", | |
| "Close":"342.44", | |
| "Volume":"-", | |
| "Market Cap":"3,896,130,000" | |
| }, | |
| { | |
| "Date":"Nov 10, 2013", | |
| "Open":"348.82", | |
| "High":"350.70", | |
| "Low":"277.24", | |
| "Close":"326.62", | |
| "Volume":"-", | |
| "Market Cap":"4,174,930,000" | |
| }, | |
| { | |
| "Date":"Nov 09, 2013", | |
| "Open":"338.58", | |
| "High":"370.82", | |
| "Low":"319.71", | |
| "Close":"339.11", | |
| "Volume":"-", | |
| "Market Cap":"4,051,120,000" | |
| }, | |
| { | |
| "Date":"Nov 08, 2013", | |
| "Open":"297.85", | |
| "High":"338.66", | |
| "Low":"296.93", | |
| "Close":"338.11", | |
| "Volume":"-", | |
| "Market Cap":"3,562,790,000" | |
| }, | |
| { | |
| "Date":"Nov 07, 2013", | |
| "Open":"261.68", | |
| "High":"304.17", | |
| "Low":"261.55", | |
| "Close":"296.41", | |
| "Volume":"-", | |
| "Market Cap":"3,129,190,000" | |
| }, | |
| { | |
| "Date":"Nov 06, 2013", | |
| "Open":"244.78", | |
| "High":"263.00", | |
| "Low":"244.78", | |
| "Close":"262.50", | |
| "Volume":"-", | |
| "Market Cap":"2,926,100,000" | |
| }, | |
| { | |
| "Date":"Nov 05, 2013", | |
| "Open":"229.21", | |
| "High":"250.66", | |
| "Low":"226.22", | |
| "Close":"245.24", | |
| "Volume":"-", | |
| "Market Cap":"2,738,980,000" | |
| }, | |
| { | |
| "Date":"Nov 04, 2013", | |
| "Open":"214.66", | |
| "High":"231.01", | |
| "Low":"213.94", | |
| "Close":"229.10", | |
| "Volume":"-", | |
| "Market Cap":"2,564,070,000" | |
| }, | |
| { | |
| "Date":"Nov 03, 2013", | |
| "Open":"205.99", | |
| "High":"215.05", | |
| "Low":"203.99", | |
| "Close":"215.05", | |
| "Volume":"-", | |
| "Market Cap":"2,459,520,000" | |
| }, | |
| { | |
| "Date":"Nov 02, 2013", | |
| "Open":"205.81", | |
| "High":"207.76", | |
| "Low":"201.65", | |
| "Close":"206.22", | |
| "Volume":"-", | |
| "Market Cap":"2,456,330,000" | |
| }, | |
| { | |
| "Date":"Nov 01, 2013", | |
| "Open":"203.90", | |
| "High":"206.65", | |
| "Low":"202.13", | |
| "Close":"206.18", | |
| "Volume":"-", | |
| "Market Cap":"2,432,470,000" | |
| }, | |
| { | |
| "Date":"Oct 31, 2013", | |
| "Open":"199.83", | |
| "High":"205.18", | |
| "Low":"198.85", | |
| "Close":"204.00", | |
| "Volume":"-", | |
| "Market Cap":"2,382,870,000" | |
| }, | |
| { | |
| "Date":"Oct 30, 2013", | |
| "Open":"204.39", | |
| "High":"209.16", | |
| "Low":"199.97", | |
| "Close":"199.97", | |
| "Volume":"-", | |
| "Market Cap":"2,436,240,000" | |
| }, | |
| { | |
| "Date":"Oct 29, 2013", | |
| "Open":"198.55", | |
| "High":"204.79", | |
| "Low":"198.55", | |
| "Close":"204.39", | |
| "Volume":"-", | |
| "Market Cap":"2,365,840,000" | |
| }, | |
| { | |
| "Date":"Oct 28, 2013", | |
| "Open":"196.21", | |
| "High":"198.62", | |
| "Low":"192.06", | |
| "Close":"198.55", | |
| "Volume":"-", | |
| "Market Cap":"2,337,100,000" | |
| }, | |
| { | |
| "Date":"Oct 27, 2013", | |
| "Open":"176.60", | |
| "High":"196.44", | |
| "Low":"176.60", | |
| "Close":"196.44", | |
| "Volume":"-", | |
| "Market Cap":"2,102,730,000" | |
| }, | |
| { | |
| "Date":"Oct 26, 2013", | |
| "Open":"187.45", | |
| "High":"188.41", | |
| "Low":"175.75", | |
| "Close":"177.32", | |
| "Volume":"-", | |
| "Market Cap":"2,231,070,000" | |
| }, | |
| { | |
| "Date":"Oct 25, 2013", | |
| "Open":"197.69", | |
| "High":"198.87", | |
| "Low":"168.50", | |
| "Close":"186.69", | |
| "Volume":"-", | |
| "Market Cap":"2,351,780,000" | |
| }, | |
| { | |
| "Date":"Oct 24, 2013", | |
| "Open":"214.30", | |
| "High":"217.42", | |
| "Low":"168.52", | |
| "Close":"198.23", | |
| "Volume":"-", | |
| "Market Cap":"2,548,230,000" | |
| }, | |
| { | |
| "Date":"Oct 23, 2013", | |
| "Open":"193.36", | |
| "High":"213.62", | |
| "Low":"192.38", | |
| "Close":"213.62", | |
| "Volume":"-", | |
| "Market Cap":"2,298,160,000" | |
| }, | |
| { | |
| "Date":"Oct 22, 2013", | |
| "Open":"182.65", | |
| "High":"196.27", | |
| "Low":"182.65", | |
| "Close":"193.76", | |
| "Volume":"-", | |
| "Market Cap":"2,169,750,000" | |
| }, | |
| { | |
| "Date":"Oct 21, 2013", | |
| "Open":"174.80", | |
| "High":"184.82", | |
| "Low":"174.80", | |
| "Close":"182.21", | |
| "Volume":"-", | |
| "Market Cap":"2,075,580,000" | |
| }, | |
| { | |
| "Date":"Oct 20, 2013", | |
| "Open":"171.66", | |
| "High":"174.91", | |
| "Low":"168.95", | |
| "Close":"174.61", | |
| "Volume":"-", | |
| "Market Cap":"2,037,440,000" | |
| }, | |
| { | |
| "Date":"Oct 19, 2013", | |
| "Open":"155.91", | |
| "High":"177.48", | |
| "Low":"155.70", | |
| "Close":"172.42", | |
| "Volume":"-", | |
| "Market Cap":"1,849,630,000" | |
| }, | |
| { | |
| "Date":"Oct 18, 2013", | |
| "Open":"146.37", | |
| "High":"155.96", | |
| "Low":"145.57", | |
| "Close":"155.96", | |
| "Volume":"-", | |
| "Market Cap":"1,735,750,000" | |
| }, | |
| { | |
| "Date":"Oct 17, 2013", | |
| "Open":"142.41", | |
| "High":"147.42", | |
| "Low":"142.41", | |
| "Close":"146.25", | |
| "Volume":"-", | |
| "Market Cap":"1,688,200,000" | |
| }, | |
| { | |
| "Date":"Oct 16, 2013", | |
| "Open":"145.65", | |
| "High":"152.23", | |
| "Low":"142.43", | |
| "Close":"142.55", | |
| "Volume":"-", | |
| "Market Cap":"1,725,840,000" | |
| }, | |
| { | |
| "Date":"Oct 15, 2013", | |
| "Open":"140.77", | |
| "High":"145.39", | |
| "Low":"139.13", | |
| "Close":"145.24", | |
| "Volume":"-", | |
| "Market Cap":"1,667,100,000" | |
| }, | |
| { | |
| "Date":"Oct 14, 2013", | |
| "Open":"139.27", | |
| "High":"144.12", | |
| "Low":"138.90", | |
| "Close":"140.52", | |
| "Volume":"-", | |
| "Market Cap":"1,648,470,000" | |
| }, | |
| { | |
| "Date":"Oct 13, 2013", | |
| "Open":"135.19", | |
| "High":"138.66", | |
| "Low":"134.55", | |
| "Close":"138.13", | |
| "Volume":"-", | |
| "Market Cap":"1,599,430,000" | |
| }, | |
| { | |
| "Date":"Oct 12, 2013", | |
| "Open":"130.90", | |
| "High":"135.66", | |
| "Low":"130.56", | |
| "Close":"135.19", | |
| "Volume":"-", | |
| "Market Cap":"1,547,970,000" | |
| }, | |
| { | |
| "Date":"Oct 11, 2013", | |
| "Open":"130.75", | |
| "High":"131.81", | |
| "Low":"129.64", | |
| "Close":"130.90", | |
| "Volume":"-", | |
| "Market Cap":"1,545,600,000" | |
| }, | |
| { | |
| "Date":"Oct 10, 2013", | |
| "Open":"130.67", | |
| "High":"131.50", | |
| "Low":"129.26", | |
| "Close":"130.59", | |
| "Volume":"-", | |
| "Market Cap":"1,544,020,000" | |
| }, | |
| { | |
| "Date":"Oct 09, 2013", | |
| "Open":"125.85", | |
| "High":"131.75", | |
| "Low":"125.58", | |
| "Close":"130.69", | |
| "Volume":"-", | |
| "Market Cap":"1,486,510,000" | |
| }, | |
| { | |
| "Date":"Oct 08, 2013", | |
| "Open":"126.74", | |
| "High":"127.47", | |
| "Low":"124.71", | |
| "Close":"126.00", | |
| "Volume":"-", | |
| "Market Cap":"1,496,500,000" | |
| }, | |
| { | |
| "Date":"Oct 07, 2013", | |
| "Open":"129.43", | |
| "High":"130.27", | |
| "Low":"126.36", | |
| "Close":"126.94", | |
| "Volume":"-", | |
| "Market Cap":"1,527,760,000" | |
| }, | |
| { | |
| "Date":"Oct 06, 2013", | |
| "Open":"128.36", | |
| "High":"129.66", | |
| "Low":"126.15", | |
| "Close":"129.00", | |
| "Volume":"-", | |
| "Market Cap":"1,514,540,000" | |
| }, | |
| { | |
| "Date":"Oct 05, 2013", | |
| "Open":"128.63", | |
| "High":"130.44", | |
| "Low":"128.03", | |
| "Close":"128.55", | |
| "Volume":"-", | |
| "Market Cap":"1,517,020,000" | |
| }, | |
| { | |
| "Date":"Oct 04, 2013", | |
| "Open":"123.41", | |
| "High":"130.09", | |
| "Low":"123.41", | |
| "Close":"129.01", | |
| "Volume":"-", | |
| "Market Cap":"1,454,900,000" | |
| }, | |
| { | |
| "Date":"Oct 03, 2013", | |
| "Open":"114.45", | |
| "High":"123.63", | |
| "Low":"111.82", | |
| "Close":"123.63", | |
| "Volume":"-", | |
| "Market Cap":"1,348,700,000" | |
| }, | |
| { | |
| "Date":"Oct 02, 2013", | |
| "Open":"132.05", | |
| "High":"133.59", | |
| "Low":"102.25", | |
| "Close":"114.13", | |
| "Volume":"-", | |
| "Market Cap":"1,555,470,000" | |
| }, | |
| { | |
| "Date":"Oct 01, 2013", | |
| "Open":"132.68", | |
| "High":"134.63", | |
| "Low":"131.55", | |
| "Close":"132.18", | |
| "Volume":"-", | |
| "Market Cap":"1,562,270,000" | |
| }, | |
| { | |
| "Date":"Sep 30, 2013", | |
| "Open":"137.15", | |
| "High":"138.35", | |
| "Low":"130.27", | |
| "Close":"133.00", | |
| "Volume":"-", | |
| "Market Cap":"1,614,350,000" | |
| }, | |
| { | |
| "Date":"Sep 29, 2013", | |
| "Open":"134.90", | |
| "High":"140.61", | |
| "Low":"134.71", | |
| "Close":"137.34", | |
| "Volume":"-", | |
| "Market Cap":"1,587,290,000" | |
| }, | |
| { | |
| "Date":"Sep 28, 2013", | |
| "Open":"133.77", | |
| "High":"135.63", | |
| "Low":"132.56", | |
| "Close":"134.78", | |
| "Volume":"-", | |
| "Market Cap":"1,573,400,000" | |
| }, | |
| { | |
| "Date":"Sep 27, 2013", | |
| "Open":"128.94", | |
| "High":"134.74", | |
| "Low":"128.49", | |
| "Close":"133.78", | |
| "Volume":"-", | |
| "Market Cap":"1,516,020,000" | |
| }, | |
| { | |
| "Date":"Sep 26, 2013", | |
| "Open":"128.21", | |
| "High":"134.93", | |
| "Low":"127.32", | |
| "Close":"128.38", | |
| "Volume":"-", | |
| "Market Cap":"1,506,920,000" | |
| }, | |
| { | |
| "Date":"Sep 25, 2013", | |
| "Open":"127.38", | |
| "High":"129.69", | |
| "Low":"127.33", | |
| "Close":"128.22", | |
| "Volume":"-", | |
| "Market Cap":"1,496,510,000" | |
| }, | |
| { | |
| "Date":"Sep 24, 2013", | |
| "Open":"126.05", | |
| "High":"127.46", | |
| "Low":"125.39", | |
| "Close":"127.25", | |
| "Volume":"-", | |
| "Market Cap":"1,480,210,000" | |
| }, | |
| { | |
| "Date":"Sep 23, 2013", | |
| "Open":"128.98", | |
| "High":"132.72", | |
| "Low":"125.66", | |
| "Close":"125.95", | |
| "Volume":"-", | |
| "Market Cap":"1,513,940,000" | |
| }, | |
| { | |
| "Date":"Sep 22, 2013", | |
| "Open":"127.87", | |
| "High":"133.94", | |
| "Low":"126.59", | |
| "Close":"129.12", | |
| "Volume":"-", | |
| "Market Cap":"1,500,260,000" | |
| }, | |
| { | |
| "Date":"Sep 21, 2013", | |
| "Open":"126.95", | |
| "High":"128.61", | |
| "Low":"126.24", | |
| "Close":"127.43", | |
| "Volume":"-", | |
| "Market Cap":"1,488,870,000" | |
| }, | |
| { | |
| "Date":"Sep 20, 2013", | |
| "Open":"129.70", | |
| "High":"135.62", | |
| "Low":"126.68", | |
| "Close":"127.04", | |
| "Volume":"-", | |
| "Market Cap":"1,520,470,000" | |
| }, | |
| { | |
| "Date":"Sep 19, 2013", | |
| "Open":"131.37", | |
| "High":"131.77", | |
| "Low":"128.45", | |
| "Close":"129.65", | |
| "Volume":"-", | |
| "Market Cap":"1,539,430,000" | |
| }, | |
| { | |
| "Date":"Sep 18, 2013", | |
| "Open":"131.71", | |
| "High":"133.20", | |
| "Low":"130.54", | |
| "Close":"131.47", | |
| "Volume":"-", | |
| "Market Cap":"1,542,870,000" | |
| }, | |
| { | |
| "Date":"Sep 17, 2013", | |
| "Open":"131.59", | |
| "High":"132.76", | |
| "Low":"124.89", | |
| "Close":"131.66", | |
| "Volume":"-", | |
| "Market Cap":"1,540,880,000" | |
| }, | |
| { | |
| "Date":"Sep 16, 2013", | |
| "Open":"130.86", | |
| "High":"132.72", | |
| "Low":"129.77", | |
| "Close":"131.72", | |
| "Volume":"-", | |
| "Market Cap":"1,531,820,000" | |
| }, | |
| { | |
| "Date":"Sep 15, 2013", | |
| "Open":"129.40", | |
| "High":"131.44", | |
| "Low":"128.26", | |
| "Close":"130.37", | |
| "Volume":"-", | |
| "Market Cap":"1,514,140,000" | |
| }, | |
| { | |
| "Date":"Sep 14, 2013", | |
| "Open":"135.01", | |
| "High":"135.85", | |
| "Low":"128.87", | |
| "Close":"129.22", | |
| "Volume":"-", | |
| "Market Cap":"1,579,050,000" | |
| }, | |
| { | |
| "Date":"Sep 13, 2013", | |
| "Open":"132.83", | |
| "High":"137.58", | |
| "Low":"132.27", | |
| "Close":"134.98", | |
| "Volume":"-", | |
| "Market Cap":"1,552,880,000" | |
| }, | |
| { | |
| "Date":"Sep 12, 2013", | |
| "Open":"135.55", | |
| "High":"136.08", | |
| "Low":"131.81", | |
| "Close":"133.13", | |
| "Volume":"-", | |
| "Market Cap":"1,583,960,000" | |
| }, | |
| { | |
| "Date":"Sep 11, 2013", | |
| "Open":"125.89", | |
| "High":"137.83", | |
| "Low":"123.27", | |
| "Close":"135.25", | |
| "Volume":"-", | |
| "Market Cap":"1,470,450,000" | |
| }, | |
| { | |
| "Date":"Sep 10, 2013", | |
| "Open":"127.27", | |
| "High":"129.74", | |
| "Low":"125.90", | |
| "Close":"125.91", | |
| "Volume":"-", | |
| "Market Cap":"1,485,960,000" | |
| }, | |
| { | |
| "Date":"Sep 09, 2013", | |
| "Open":"121.86", | |
| "High":"129.06", | |
| "Low":"119.75", | |
| "Close":"127.11", | |
| "Volume":"-", | |
| "Market Cap":"1,422,180,000" | |
| }, | |
| { | |
| "Date":"Sep 08, 2013", | |
| "Open":"124.13", | |
| "High":"124.72", | |
| "Low":"120.49", | |
| "Close":"121.66", | |
| "Volume":"-", | |
| "Market Cap":"1,448,180,000" | |
| }, | |
| { | |
| "Date":"Sep 07, 2013", | |
| "Open":"118.89", | |
| "High":"125.94", | |
| "Low":"118.46", | |
| "Close":"124.15", | |
| "Volume":"-", | |
| "Market Cap":"1,386,610,000" | |
| }, | |
| { | |
| "Date":"Sep 06, 2013", | |
| "Open":"126.49", | |
| "High":"127.34", | |
| "Low":"119.15", | |
| "Close":"119.15", | |
| "Volume":"-", | |
| "Market Cap":"1,474,670,000" | |
| }, | |
| { | |
| "Date":"Sep 05, 2013", | |
| "Open":"126.76", | |
| "High":"131.44", | |
| "Low":"121.83", | |
| "Close":"126.43", | |
| "Volume":"-", | |
| "Market Cap":"1,477,250,000" | |
| }, | |
| { | |
| "Date":"Sep 04, 2013", | |
| "Open":"136.53", | |
| "High":"144.50", | |
| "Low":"123.61", | |
| "Close":"126.74", | |
| "Volume":"-", | |
| "Market Cap":"1,590,550,000" | |
| }, | |
| { | |
| "Date":"Sep 03, 2013", | |
| "Open":"135.61", | |
| "High":"138.34", | |
| "Low":"133.00", | |
| "Close":"136.77", | |
| "Volume":"-", | |
| "Market Cap":"1,579,180,000" | |
| }, | |
| { | |
| "Date":"Sep 02, 2013", | |
| "Open":"138.63", | |
| "High":"146.50", | |
| "Low":"134.89", | |
| "Close":"135.85", | |
| "Volume":"-", | |
| "Market Cap":"1,613,600,000" | |
| }, | |
| { | |
| "Date":"Sep 01, 2013", | |
| "Open":"135.14", | |
| "High":"145.81", | |
| "Low":"134.81", | |
| "Close":"138.34", | |
| "Volume":"-", | |
| "Market Cap":"1,572,230,000" | |
| }, | |
| { | |
| "Date":"Aug 31, 2013", | |
| "Open":"133.09", | |
| "High":"140.89", | |
| "Low":"132.72", | |
| "Close":"135.35", | |
| "Volume":"-", | |
| "Market Cap":"1,547,640,000" | |
| }, | |
| { | |
| "Date":"Aug 30, 2013", | |
| "Open":"122.35", | |
| "High":"135.75", | |
| "Low":"120.99", | |
| "Close":"133.49", | |
| "Volume":"-", | |
| "Market Cap":"1,422,120,000" | |
| }, | |
| { | |
| "Date":"Aug 29, 2013", | |
| "Open":"122.62", | |
| "High":"123.70", | |
| "Low":"122.21", | |
| "Close":"122.39", | |
| "Volume":"-", | |
| "Market Cap":"1,424,680,000" | |
| }, | |
| { | |
| "Date":"Aug 28, 2013", | |
| "Open":"126.48", | |
| "High":"127.32", | |
| "Low":"122.62", | |
| "Close":"122.62", | |
| "Volume":"-", | |
| "Market Cap":"1,468,960,000" | |
| }, | |
| { | |
| "Date":"Aug 27, 2013", | |
| "Open":"120.07", | |
| "High":"127.24", | |
| "Low":"120.07", | |
| "Close":"126.50", | |
| "Volume":"-", | |
| "Market Cap":"1,394,010,000" | |
| }, | |
| { | |
| "Date":"Aug 26, 2013", | |
| "Open":"122.11", | |
| "High":"122.75", | |
| "Low":"119.93", | |
| "Close":"120.06", | |
| "Volume":"-", | |
| "Market Cap":"1,417,200,000" | |
| }, | |
| { | |
| "Date":"Aug 25, 2013", | |
| "Open":"119.60", | |
| "High":"122.99", | |
| "Low":"119.17", | |
| "Close":"122.11", | |
| "Volume":"-", | |
| "Market Cap":"1,387,640,000" | |
| }, | |
| { | |
| "Date":"Aug 24, 2013", | |
| "Open":"118.51", | |
| "High":"121.39", | |
| "Low":"118.02", | |
| "Close":"120.05", | |
| "Volume":"-", | |
| "Market Cap":"1,374,420,000" | |
| }, | |
| { | |
| "Date":"Aug 23, 2013", | |
| "Open":"122.00", | |
| "High":"122.00", | |
| "Low":"118.44", | |
| "Close":"118.50", | |
| "Volume":"-", | |
| "Market Cap":"1,414,290,000" | |
| }, | |
| { | |
| "Date":"Aug 22, 2013", | |
| "Open":"123.30", | |
| "High":"123.50", | |
| "Low":"120.60", | |
| "Close":"121.15", | |
| "Volume":"-", | |
| "Market Cap":"1,428,700,000" | |
| }, | |
| { | |
| "Date":"Aug 21, 2013", | |
| "Open":"121.21", | |
| "High":"124.91", | |
| "Low":"119.68", | |
| "Close":"123.30", | |
| "Volume":"-", | |
| "Market Cap":"1,403,890,000" | |
| }, | |
| { | |
| "Date":"Aug 20, 2013", | |
| "Open":"119.00", | |
| "High":"123.01", | |
| "Low":"117.51", | |
| "Close":"121.20", | |
| "Volume":"-", | |
| "Market Cap":"1,377,730,000" | |
| }, | |
| { | |
| "Date":"Aug 19, 2013", | |
| "Open":"113.38", | |
| "High":"123.06", | |
| "Low":"111.77", | |
| "Close":"119.00", | |
| "Volume":"-", | |
| "Market Cap":"1,312,160,000" | |
| }, | |
| { | |
| "Date":"Aug 18, 2013", | |
| "Open":"112.75", | |
| "High":"114.69", | |
| "Low":"112.00", | |
| "Close":"113.50", | |
| "Volume":"-", | |
| "Market Cap":"1,304,320,000" | |
| }, | |
| { | |
| "Date":"Aug 17, 2013", | |
| "Open":"108.99", | |
| "High":"113.75", | |
| "Low":"108.22", | |
| "Close":"113.50", | |
| "Volume":"-", | |
| "Market Cap":"1,260,350,000" | |
| }, | |
| { | |
| "Date":"Aug 16, 2013", | |
| "Open":"110.00", | |
| "High":"112.30", | |
| "Low":"108.52", | |
| "Close":"108.99", | |
| "Volume":"-", | |
| "Market Cap":"1,271,470,000" | |
| }, | |
| { | |
| "Date":"Aug 15, 2013", | |
| "Open":"112.56", | |
| "High":"113.25", | |
| "Low":"109.00", | |
| "Close":"109.99", | |
| "Volume":"-", | |
| "Market Cap":"1,300,660,000" | |
| }, | |
| { | |
| "Date":"Aug 14, 2013", | |
| "Open":"109.56", | |
| "High":"115.00", | |
| "Low":"108.00", | |
| "Close":"112.56", | |
| "Volume":"-", | |
| "Market Cap":"1,265,450,000" | |
| }, | |
| { | |
| "Date":"Aug 13, 2013", | |
| "Open":"106.99", | |
| "High":"109.35", | |
| "Low":"104.65", | |
| "Close":"109.00", | |
| "Volume":"-", | |
| "Market Cap":"1,235,340,000" | |
| }, | |
| { | |
| "Date":"Aug 12, 2013", | |
| "Open":"105.00", | |
| "High":"108.00", | |
| "Low":"103.50", | |
| "Close":"106.64", | |
| "Volume":"-", | |
| "Market Cap":"1,211,790,000" | |
| }, | |
| { | |
| "Date":"Aug 11, 2013", | |
| "Open":"103.00", | |
| "High":"105.19", | |
| "Low":"102.75", | |
| "Close":"105.00", | |
| "Volume":"-", | |
| "Market Cap":"1,188,150,000" | |
| }, | |
| { | |
| "Date":"Aug 10, 2013", | |
| "Open":"102.80", | |
| "High":"103.90", | |
| "Low":"102.41", | |
| "Close":"103.00", | |
| "Volume":"-", | |
| "Market Cap":"1,185,310,000" | |
| }, | |
| { | |
| "Date":"Aug 09, 2013", | |
| "Open":"103.07", | |
| "High":"105.75", | |
| "Low":"101.94", | |
| "Close":"102.80", | |
| "Volume":"-", | |
| "Market Cap":"1,187,920,000" | |
| }, | |
| { | |
| "Date":"Aug 08, 2013", | |
| "Open":"106.75", | |
| "High":"106.75", | |
| "Low":"101.26", | |
| "Close":"103.00", | |
| "Volume":"-", | |
| "Market Cap":"1,229,100,000" | |
| }, | |
| { | |
| "Date":"Aug 07, 2013", | |
| "Open":"106.75", | |
| "High":"106.75", | |
| "Low":"106.75", | |
| "Close":"106.75", | |
| "Volume":"-", | |
| "Market Cap":"1,229,100,000" | |
| }, | |
| { | |
| "Date":"Aug 06, 2013", | |
| "Open":"106.72", | |
| "High":"107.38", | |
| "Low":"105.56", | |
| "Close":"106.75", | |
| "Volume":"-", | |
| "Market Cap":"1,228,440,000" | |
| }, | |
| { | |
| "Date":"Aug 05, 2013", | |
| "Open":"105.12", | |
| "High":"107.77", | |
| "Low":"105.00", | |
| "Close":"106.22", | |
| "Volume":"-", | |
| "Market Cap":"1,209,520,000" | |
| }, | |
| { | |
| "Date":"Aug 04, 2013", | |
| "Open":"104.95", | |
| "High":"105.95", | |
| "Low":"103.52", | |
| "Close":"105.14", | |
| "Volume":"-", | |
| "Market Cap":"1,207,100,000" | |
| }, | |
| { | |
| "Date":"Aug 03, 2013", | |
| "Open":"104.50", | |
| "High":"105.78", | |
| "Low":"102.00", | |
| "Close":"104.00", | |
| "Volume":"-", | |
| "Market Cap":"1,201,490,000" | |
| }, | |
| { | |
| "Date":"Aug 02, 2013", | |
| "Open":"104.86", | |
| "High":"108.00", | |
| "Low":"101.21", | |
| "Close":"104.50", | |
| "Volume":"-", | |
| "Market Cap":"1,205,070,000" | |
| }, | |
| { | |
| "Date":"Aug 01, 2013", | |
| "Open":"106.21", | |
| "High":"108.00", | |
| "Low":"103.01", | |
| "Close":"104.00", | |
| "Volume":"-", | |
| "Market Cap":"1,220,190,000" | |
| }, | |
| { | |
| "Date":"Jul 31, 2013", | |
| "Open":"107.95", | |
| "High":"111.34", | |
| "Low":"103.88", | |
| "Close":"106.09", | |
| "Volume":"-", | |
| "Market Cap":"1,239,630,000" | |
| }, | |
| { | |
| "Date":"Jul 30, 2013", | |
| "Open":"101.49", | |
| "High":"107.99", | |
| "Low":"100.47", | |
| "Close":"107.99", | |
| "Volume":"-", | |
| "Market Cap":"1,164,940,000" | |
| }, | |
| { | |
| "Date":"Jul 29, 2013", | |
| "Open":"98.60", | |
| "High":"102.50", | |
| "Low":"98.45", | |
| "Close":"101.20", | |
| "Volume":"-", | |
| "Market Cap":"1,131,340,000" | |
| }, | |
| { | |
| "Date":"Jul 28, 2013", | |
| "Open":"94.40", | |
| "High":"100.58", | |
| "Low":"94.00", | |
| "Close":"99.76", | |
| "Volume":"-", | |
| "Market Cap":"1,082,750,000" | |
| }, | |
| { | |
| "Date":"Jul 27, 2013", | |
| "Open":"96.02", | |
| "High":"97.00", | |
| "Low":"93.00", | |
| "Close":"94.12", | |
| "Volume":"-", | |
| "Market Cap":"1,100,900,000" | |
| }, | |
| { | |
| "Date":"Jul 26, 2013", | |
| "Open":"96.95", | |
| "High":"97.47", | |
| "Low":"96.00", | |
| "Close":"96.02", | |
| "Volume":"-", | |
| "Market Cap":"1,111,160,000" | |
| }, | |
| { | |
| "Date":"Jul 25, 2013", | |
| "Open":"94.50", | |
| "High":"97.33", | |
| "Low":"93.87", | |
| "Close":"96.90", | |
| "Volume":"-", | |
| "Market Cap":"1,082,800,000" | |
| }, | |
| { | |
| "Date":"Jul 24, 2013", | |
| "Open":"95.56", | |
| "High":"95.99", | |
| "Low":"93.00", | |
| "Close":"94.51", | |
| "Volume":"-", | |
| "Market Cap":"1,094,490,000" | |
| }, | |
| { | |
| "Date":"Jul 23, 2013", | |
| "Open":"91.60", | |
| "High":"96.82", | |
| "Low":"91.60", | |
| "Close":"95.56", | |
| "Volume":"-", | |
| "Market Cap":"1,048,820,000" | |
| }, | |
| { | |
| "Date":"Jul 22, 2013", | |
| "Open":"92.00", | |
| "High":"92.00", | |
| "Low":"90.08", | |
| "Close":"91.61", | |
| "Volume":"-", | |
| "Market Cap":"1,053,000,000" | |
| }, | |
| { | |
| "Date":"Jul 21, 2013", | |
| "Open":"89.82", | |
| "High":"91.95", | |
| "Low":"88.00", | |
| "Close":"90.76", | |
| "Volume":"-", | |
| "Market Cap":"1,027,640,000" | |
| }, | |
| { | |
| "Date":"Jul 20, 2013", | |
| "Open":"92.00", | |
| "High":"93.10", | |
| "Low":"89.27", | |
| "Close":"89.39", | |
| "Volume":"-", | |
| "Market Cap":"1,052,140,000" | |
| }, | |
| { | |
| "Date":"Jul 19, 2013", | |
| "Open":"90.07", | |
| "High":"95.20", | |
| "Low":"87.80", | |
| "Close":"92.17", | |
| "Volume":"-", | |
| "Market Cap":"1,029,670,000" | |
| }, | |
| { | |
| "Date":"Jul 18, 2013", | |
| "Open":"98.50", | |
| "High":"98.80", | |
| "Low":"86.20", | |
| "Close":"90.58", | |
| "Volume":"-", | |
| "Market Cap":"1,125,660,000" | |
| }, | |
| { | |
| "Date":"Jul 17, 2013", | |
| "Open":"96.71", | |
| "High":"99.97", | |
| "Low":"96.18", | |
| "Close":"98.50", | |
| "Volume":"-", | |
| "Market Cap":"1,104,760,000" | |
| }, | |
| { | |
| "Date":"Jul 16, 2013", | |
| "Open":"98.89", | |
| "High":"99.86", | |
| "Low":"96.14", | |
| "Close":"97.45", | |
| "Volume":"-", | |
| "Market Cap":"1,129,260,000" | |
| }, | |
| { | |
| "Date":"Jul 15, 2013", | |
| "Open":"93.61", | |
| "High":"101.90", | |
| "Low":"93.11", | |
| "Close":"98.40", | |
| "Volume":"-", | |
| "Market Cap":"1,068,520,000" | |
| }, | |
| { | |
| "Date":"Jul 14, 2013", | |
| "Open":"98.70", | |
| "High":"98.70", | |
| "Low":"92.86", | |
| "Close":"94.69", | |
| "Volume":"-", | |
| "Market Cap":"1,126,260,000" | |
| }, | |
| { | |
| "Date":"Jul 13, 2013", | |
| "Open":"93.99", | |
| "High":"98.25", | |
| "Low":"88.06", | |
| "Close":"98.13", | |
| "Volume":"-", | |
| "Market Cap":"1,072,140,000" | |
| }, | |
| { | |
| "Date":"Jul 12, 2013", | |
| "Open":"88.98", | |
| "High":"104.00", | |
| "Low":"88.17", | |
| "Close":"93.59", | |
| "Volume":"-", | |
| "Market Cap":"1,014,640,000" | |
| }, | |
| { | |
| "Date":"Jul 11, 2013", | |
| "Open":"88.00", | |
| "High":"90.28", | |
| "Low":"85.08", | |
| "Close":"88.98", | |
| "Volume":"-", | |
| "Market Cap":"1,003,090,000" | |
| }, | |
| { | |
| "Date":"Jul 10, 2013", | |
| "Open":"76.72", | |
| "High":"87.00", | |
| "Low":"76.20", | |
| "Close":"86.76", | |
| "Volume":"-", | |
| "Market Cap":"874,138,000" | |
| }, | |
| { | |
| "Date":"Jul 09, 2013", | |
| "Open":"76.00", | |
| "High":"78.30", | |
| "Low":"72.52", | |
| "Close":"76.69", | |
| "Volume":"-", | |
| "Market Cap":"865,585,000" | |
| }, | |
| { | |
| "Date":"Jul 08, 2013", | |
| "Open":"76.50", | |
| "High":"80.00", | |
| "Low":"72.60", | |
| "Close":"76.52", | |
| "Volume":"-", | |
| "Market Cap":"870,912,000" | |
| }, | |
| { | |
| "Date":"Jul 07, 2013", | |
| "Open":"68.75", | |
| "High":"74.56", | |
| "Low":"66.62", | |
| "Close":"74.56", | |
| "Volume":"-", | |
| "Market Cap":"782,352,000" | |
| }, | |
| { | |
| "Date":"Jul 06, 2013", | |
| "Open":"68.50", | |
| "High":"75.00", | |
| "Low":"66.82", | |
| "Close":"70.28", | |
| "Volume":"-", | |
| "Market Cap":"779,255,000" | |
| }, | |
| { | |
| "Date":"Jul 05, 2013", | |
| "Open":"79.99", | |
| "High":"80.00", | |
| "Low":"65.53", | |
| "Close":"68.43", | |
| "Volume":"-", | |
| "Market Cap":"909,526,000" | |
| }, | |
| { | |
| "Date":"Jul 04, 2013", | |
| "Open":"78.89", | |
| "High":"83.11", | |
| "Low":"72.00", | |
| "Close":"80.53", | |
| "Volume":"-", | |
| "Market Cap":"896,693,000" | |
| }, | |
| { | |
| "Date":"Jul 03, 2013", | |
| "Open":"90.41", | |
| "High":"90.98", | |
| "Low":"76.98", | |
| "Close":"77.53", | |
| "Volume":"-", | |
| "Market Cap":"1,027,160,000" | |
| }, | |
| { | |
| "Date":"Jul 02, 2013", | |
| "Open":"88.05", | |
| "High":"92.30", | |
| "Low":"87.51", | |
| "Close":"90.13", | |
| "Volume":"-", | |
| "Market Cap":"1,000,070,000" | |
| }, | |
| { | |
| "Date":"Jul 01, 2013", | |
| "Open":"97.51", | |
| "High":"97.66", | |
| "Low":"86.30", | |
| "Close":"88.05", | |
| "Volume":"-", | |
| "Market Cap":"1,107,130,000" | |
| }, | |
| { | |
| "Date":"Jun 30, 2013", | |
| "Open":"95.00", | |
| "High":"98.12", | |
| "Low":"94.22", | |
| "Close":"96.61", | |
| "Volume":"-", | |
| "Market Cap":"1,078,260,000" | |
| }, | |
| { | |
| "Date":"Jun 29, 2013", | |
| "Open":"94.66", | |
| "High":"99.99", | |
| "Low":"93.00", | |
| "Close":"94.99", | |
| "Volume":"-", | |
| "Market Cap":"1,074,010,000" | |
| }, | |
| { | |
| "Date":"Jun 28, 2013", | |
| "Open":"101.74", | |
| "High":"101.74", | |
| "Low":"92.33", | |
| "Close":"94.65", | |
| "Volume":"-", | |
| "Market Cap":"1,153,880,000" | |
| }, | |
| { | |
| "Date":"Jun 27, 2013", | |
| "Open":"104.00", | |
| "High":"104.00", | |
| "Low":"101.10", | |
| "Close":"101.44", | |
| "Volume":"-", | |
| "Market Cap":"1,179,110,000" | |
| }, | |
| { | |
| "Date":"Jun 26, 2013", | |
| "Open":"103.33", | |
| "High":"105.49", | |
| "Low":"102.79", | |
| "Close":"104.00", | |
| "Volume":"-", | |
| "Market Cap":"1,171,050,000" | |
| }, | |
| { | |
| "Date":"Jun 25, 2013", | |
| "Open":"102.09", | |
| "High":"106.47", | |
| "Low":"101.01", | |
| "Close":"103.95", | |
| "Volume":"-", | |
| "Market Cap":"1,156,610,000" | |
| }, | |
| { | |
| "Date":"Jun 24, 2013", | |
| "Open":"107.90", | |
| "High":"108.33", | |
| "Low":"100.98", | |
| "Close":"102.74", | |
| "Volume":"-", | |
| "Market Cap":"1,222,030,000" | |
| }, | |
| { | |
| "Date":"Jun 23, 2013", | |
| "Open":"108.20", | |
| "High":"108.80", | |
| "Low":"106.23", | |
| "Close":"107.60", | |
| "Volume":"-", | |
| "Market Cap":"1,224,980,000" | |
| }, | |
| { | |
| "Date":"Jun 22, 2013", | |
| "Open":"109.50", | |
| "High":"109.96", | |
| "Low":"107.51", | |
| "Close":"108.30", | |
| "Volume":"-", | |
| "Market Cap":"1,239,210,000" | |
| }, | |
| { | |
| "Date":"Jun 21, 2013", | |
| "Open":"111.29", | |
| "High":"114.99", | |
| "Low":"107.69", | |
| "Close":"109.50", | |
| "Volume":"-", | |
| "Market Cap":"1,259,000,000" | |
| }, | |
| { | |
| "Date":"Jun 20, 2013", | |
| "Open":"108.25", | |
| "High":"114.30", | |
| "Low":"107.50", | |
| "Close":"110.15", | |
| "Volume":"-", | |
| "Market Cap":"1,224,210,000" | |
| }, | |
| { | |
| "Date":"Jun 19, 2013", | |
| "Open":"107.05", | |
| "High":"110.22", | |
| "Low":"105.75", | |
| "Close":"108.25", | |
| "Volume":"-", | |
| "Market Cap":"1,210,260,000" | |
| }, | |
| { | |
| "Date":"Jun 18, 2013", | |
| "Open":"101.95", | |
| "High":"111.11", | |
| "Low":"101.03", | |
| "Close":"107.40", | |
| "Volume":"-", | |
| "Market Cap":"1,152,250,000" | |
| }, | |
| { | |
| "Date":"Jun 17, 2013", | |
| "Open":"99.90", | |
| "High":"102.21", | |
| "Low":"99.00", | |
| "Close":"101.70", | |
| "Volume":"-", | |
| "Market Cap":"1,128,720,000" | |
| }, | |
| { | |
| "Date":"Jun 16, 2013", | |
| "Open":"99.80", | |
| "High":"101.60", | |
| "Low":"98.95", | |
| "Close":"99.51", | |
| "Volume":"-", | |
| "Market Cap":"1,127,120,000" | |
| }, | |
| { | |
| "Date":"Jun 15, 2013", | |
| "Open":"100.00", | |
| "High":"103.70", | |
| "Low":"98.00", | |
| "Close":"99.99", | |
| "Volume":"-", | |
| "Market Cap":"1,128,950,000" | |
| }, | |
| { | |
| "Date":"Jun 14, 2013", | |
| "Open":"103.95", | |
| "High":"104.70", | |
| "Low":"98.00", | |
| "Close":"99.98", | |
| "Volume":"-", | |
| "Market Cap":"1,173,060,000" | |
| }, | |
| { | |
| "Date":"Jun 13, 2013", | |
| "Open":"108.78", | |
| "High":"110.30", | |
| "Low":"100.53", | |
| "Close":"104.00", | |
| "Volume":"-", | |
| "Market Cap":"1,227,030,000" | |
| }, | |
| { | |
| "Date":"Jun 12, 2013", | |
| "Open":"109.00", | |
| "High":"111.79", | |
| "Low":"106.73", | |
| "Close":"108.15", | |
| "Volume":"-", | |
| "Market Cap":"1,229,000,000" | |
| }, | |
| { | |
| "Date":"Jun 11, 2013", | |
| "Open":"106.35", | |
| "High":"109.60", | |
| "Low":"104.00", | |
| "Close":"108.90", | |
| "Volume":"-", | |
| "Market Cap":"1,198,640,000" | |
| }, | |
| { | |
| "Date":"Jun 10, 2013", | |
| "Open":"100.44", | |
| "High":"110.10", | |
| "Low":"95.00", | |
| "Close":"106.35", | |
| "Volume":"-", | |
| "Market Cap":"1,131,570,000" | |
| }, | |
| { | |
| "Date":"Jun 09, 2013", | |
| "Open":"107.89", | |
| "High":"108.99", | |
| "Low":"88.50", | |
| "Close":"100.00", | |
| "Volume":"-", | |
| "Market Cap":"1,215,130,000" | |
| }, | |
| { | |
| "Date":"Jun 08, 2013", | |
| "Open":"111.00", | |
| "High":"111.42", | |
| "Low":"107.30", | |
| "Close":"108.30", | |
| "Volume":"-", | |
| "Market Cap":"1,249,630,000" | |
| }, | |
| { | |
| "Date":"Jun 07, 2013", | |
| "Open":"118.97", | |
| "High":"119.00", | |
| "Low":"106.42", | |
| "Close":"111.50", | |
| "Volume":"-", | |
| "Market Cap":"1,338,880,000" | |
| }, | |
| { | |
| "Date":"Jun 06, 2013", | |
| "Open":"121.90", | |
| "High":"123.10", | |
| "Low":"117.25", | |
| "Close":"118.00", | |
| "Volume":"-", | |
| "Market Cap":"1,371,300,000" | |
| }, | |
| { | |
| "Date":"Jun 05, 2013", | |
| "Open":"121.40", | |
| "High":"123.47", | |
| "Low":"119.90", | |
| "Close":"121.65", | |
| "Volume":"-", | |
| "Market Cap":"1,365,110,000" | |
| }, | |
| { | |
| "Date":"Jun 04, 2013", | |
| "Open":"120.74", | |
| "High":"123.84", | |
| "Low":"119.10", | |
| "Close":"121.42", | |
| "Volume":"-", | |
| "Market Cap":"1,357,020,000" | |
| }, | |
| { | |
| "Date":"Jun 03, 2013", | |
| "Open":"122.50", | |
| "High":"122.50", | |
| "Low":"116.00", | |
| "Close":"122.22", | |
| "Volume":"-", | |
| "Market Cap":"1,376,180,000" | |
| }, | |
| { | |
| "Date":"Jun 02, 2013", | |
| "Open":"129.30", | |
| "High":"129.40", | |
| "Low":"115.05", | |
| "Close":"122.29", | |
| "Volume":"-", | |
| "Market Cap":"1,451,930,000" | |
| }, | |
| { | |
| "Date":"Jun 01, 2013", | |
| "Open":"128.81", | |
| "High":"129.78", | |
| "Low":"127.20", | |
| "Close":"129.30", | |
| "Volume":"-", | |
| "Market Cap":"1,445,800,000" | |
| }, | |
| { | |
| "Date":"May 31, 2013", | |
| "Open":"128.80", | |
| "High":"129.90", | |
| "Low":"126.40", | |
| "Close":"129.00", | |
| "Volume":"-", | |
| "Market Cap":"1,445,050,000" | |
| }, | |
| { | |
| "Date":"May 30, 2013", | |
| "Open":"132.25", | |
| "High":"132.25", | |
| "Low":"127.00", | |
| "Close":"128.80", | |
| "Volume":"-", | |
| "Market Cap":"1,483,180,000" | |
| }, | |
| { | |
| "Date":"May 29, 2013", | |
| "Open":"129.00", | |
| "High":"132.59", | |
| "Low":"127.66", | |
| "Close":"132.30", | |
| "Volume":"-", | |
| "Market Cap":"1,446,190,000" | |
| }, | |
| { | |
| "Date":"May 28, 2013", | |
| "Open":"129.77", | |
| "High":"130.58", | |
| "Low":"125.60", | |
| "Close":"129.00", | |
| "Volume":"-", | |
| "Market Cap":"1,454,310,000" | |
| }, | |
| { | |
| "Date":"May 27, 2013", | |
| "Open":"133.50", | |
| "High":"135.47", | |
| "Low":"124.70", | |
| "Close":"129.75", | |
| "Volume":"-", | |
| "Market Cap":"1,495,520,000" | |
| }, | |
| { | |
| "Date":"May 26, 2013", | |
| "Open":"131.99", | |
| "High":"136.00", | |
| "Low":"130.62", | |
| "Close":"133.48", | |
| "Volume":"-", | |
| "Market Cap":"1,478,030,000" | |
| }, | |
| { | |
| "Date":"May 25, 2013", | |
| "Open":"133.10", | |
| "High":"133.22", | |
| "Low":"128.90", | |
| "Close":"131.98", | |
| "Volume":"-", | |
| "Market Cap":"1,489,950,000" | |
| }, | |
| { | |
| "Date":"May 24, 2013", | |
| "Open":"126.30", | |
| "High":"133.85", | |
| "Low":"125.72", | |
| "Close":"133.20", | |
| "Volume":"-", | |
| "Market Cap":"1,413,300,000" | |
| }, | |
| { | |
| "Date":"May 23, 2013", | |
| "Open":"123.80", | |
| "High":"126.93", | |
| "Low":"123.10", | |
| "Close":"126.70", | |
| "Volume":"-", | |
| "Market Cap":"1,384,780,000" | |
| }, | |
| { | |
| "Date":"May 22, 2013", | |
| "Open":"122.89", | |
| "High":"124.00", | |
| "Low":"122.00", | |
| "Close":"123.89", | |
| "Volume":"-", | |
| "Market Cap":"1,374,130,000" | |
| }, | |
| { | |
| "Date":"May 21, 2013", | |
| "Open":"122.02", | |
| "High":"123.00", | |
| "Low":"121.21", | |
| "Close":"122.88", | |
| "Volume":"-", | |
| "Market Cap":"1,363,940,000" | |
| }, | |
| { | |
| "Date":"May 20, 2013", | |
| "Open":"122.50", | |
| "High":"123.62", | |
| "Low":"120.12", | |
| "Close":"122.00", | |
| "Volume":"-", | |
| "Market Cap":"1,368,910,000" | |
| }, | |
| { | |
| "Date":"May 19, 2013", | |
| "Open":"123.21", | |
| "High":"124.50", | |
| "Low":"119.57", | |
| "Close":"121.99", | |
| "Volume":"-", | |
| "Market Cap":"1,376,370,000" | |
| }, | |
| { | |
| "Date":"May 18, 2013", | |
| "Open":"123.50", | |
| "High":"125.25", | |
| "Low":"122.30", | |
| "Close":"123.50", | |
| "Volume":"-", | |
| "Market Cap":"1,379,140,000" | |
| }, | |
| { | |
| "Date":"May 17, 2013", | |
| "Open":"118.21", | |
| "High":"125.30", | |
| "Low":"116.57", | |
| "Close":"123.02", | |
| "Volume":"-", | |
| "Market Cap":"1,319,590,000" | |
| }, | |
| { | |
| "Date":"May 16, 2013", | |
| "Open":"114.22", | |
| "High":"118.76", | |
| "Low":"112.20", | |
| "Close":"118.76", | |
| "Volume":"-", | |
| "Market Cap":"1,274,620,000" | |
| }, | |
| { | |
| "Date":"May 15, 2013", | |
| "Open":"111.40", | |
| "High":"115.81", | |
| "Low":"103.50", | |
| "Close":"114.22", | |
| "Volume":"-", | |
| "Market Cap":"1,242,760,000" | |
| }, | |
| { | |
| "Date":"May 14, 2013", | |
| "Open":"117.98", | |
| "High":"119.80", | |
| "Low":"110.25", | |
| "Close":"111.50", | |
| "Volume":"-", | |
| "Market Cap":"1,315,720,000" | |
| }, | |
| { | |
| "Date":"May 13, 2013", | |
| "Open":"114.82", | |
| "High":"118.70", | |
| "Low":"114.50", | |
| "Close":"117.98", | |
| "Volume":"-", | |
| "Market Cap":"1,279,980,000" | |
| }, | |
| { | |
| "Date":"May 12, 2013", | |
| "Open":"115.64", | |
| "High":"117.45", | |
| "Low":"113.44", | |
| "Close":"115.00", | |
| "Volume":"-", | |
| "Market Cap":"1,288,630,000" | |
| }, | |
| { | |
| "Date":"May 11, 2013", | |
| "Open":"117.70", | |
| "High":"118.68", | |
| "Low":"113.01", | |
| "Close":"115.24", | |
| "Volume":"-", | |
| "Market Cap":"1,311,050,000" | |
| }, | |
| { | |
| "Date":"May 10, 2013", | |
| "Open":"112.80", | |
| "High":"122.00", | |
| "Low":"111.55", | |
| "Close":"117.20", | |
| "Volume":"-", | |
| "Market Cap":"1,255,970,000" | |
| }, | |
| { | |
| "Date":"May 09, 2013", | |
| "Open":"113.20", | |
| "High":"113.46", | |
| "Low":"109.26", | |
| "Close":"112.67", | |
| "Volume":"-", | |
| "Market Cap":"1,259,980,000" | |
| }, | |
| { | |
| "Date":"May 08, 2013", | |
| "Open":"109.60", | |
| "High":"115.78", | |
| "Low":"109.60", | |
| "Close":"113.57", | |
| "Volume":"-", | |
| "Market Cap":"1,219,450,000" | |
| }, | |
| { | |
| "Date":"May 07, 2013", | |
| "Open":"112.25", | |
| "High":"113.44", | |
| "Low":"97.70", | |
| "Close":"111.50", | |
| "Volume":"-", | |
| "Market Cap":"1,248,470,000" | |
| }, | |
| { | |
| "Date":"May 06, 2013", | |
| "Open":"115.98", | |
| "High":"124.66", | |
| "Low":"106.64", | |
| "Close":"112.30", | |
| "Volume":"-", | |
| "Market Cap":"1,289,470,000" | |
| }, | |
| { | |
| "Date":"May 05, 2013", | |
| "Open":"112.90", | |
| "High":"118.80", | |
| "Low":"107.14", | |
| "Close":"115.91", | |
| "Volume":"-", | |
| "Market Cap":"1,254,760,000" | |
| }, | |
| { | |
| "Date":"May 04, 2013", | |
| "Open":"98.10", | |
| "High":"115.00", | |
| "Low":"92.50", | |
| "Close":"112.50", | |
| "Volume":"-", | |
| "Market Cap":"1,089,890,000" | |
| }, | |
| { | |
| "Date":"May 03, 2013", | |
| "Open":"106.25", | |
| "High":"108.13", | |
| "Low":"79.10", | |
| "Close":"97.75", | |
| "Volume":"-", | |
| "Market Cap":"1,180,070,000" | |
| }, | |
| { | |
| "Date":"May 02, 2013", | |
| "Open":"116.38", | |
| "High":"125.60", | |
| "Low":"92.28", | |
| "Close":"105.21", | |
| "Volume":"-", | |
| "Market Cap":"1,292,190,000" | |
| }, | |
| { | |
| "Date":"May 01, 2013", | |
| "Open":"139.00", | |
| "High":"139.89", | |
| "Low":"107.72", | |
| "Close":"116.99", | |
| "Volume":"-", | |
| "Market Cap":"1,542,820,000" | |
| }, | |
| { | |
| "Date":"Apr 30, 2013", | |
| "Open":"144.00", | |
| "High":"146.93", | |
| "Low":"134.05", | |
| "Close":"139.00", | |
| "Volume":"-", | |
| "Market Cap":"1,597,780,000" | |
| }, | |
| { | |
| "Date":"Apr 29, 2013", | |
| "Open":"134.44", | |
| "High":"147.49", | |
| "Low":"134.00", | |
| "Close":"144.54", | |
| "Volume":"-", | |
| "Market Cap":"1,491,160,000" | |
| }, | |
| { | |
| "Date":"Apr 28, 2013", | |
| "Open":"135.30", | |
| "High":"135.98", | |
| "Low":"132.10", | |
| "Close":"134.21", | |
| "Volume":"-", | |
| "Market Cap":"1,500,520,000" | |
| } | |
| ] |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment