{ "Meta Data": { "1. Information": "Weekly Adjusted Prices and Volumes", "2. Symbol": "IBM", "3. Last Refreshed": "2024-04-15", "4. Time Zone": "US/Eastern" }, "Weekly Adjusted Time Series": { "2024-04-15": { "1. open": "185.5700", "2. high": "187.4800", "3. low": "180.8800", "4. close": "181.2500", "5. adjusted close": "181.2500", "6. volume": "3528140", "7. dividend amount": "0.0000" }, "2024-04-12": { "1. open": "189.2400", "2. high": "191.2500", "3. low": "181.6850", "4. close": "182.2700", "5. adjusted close": "182.2700", "6. volume": "14955313", "7. dividend amount": "0.0000" }, "2024-04-05": { "1. open": "190.0000", "2. high": "193.2800", "3. low": "187.3400", "4. close": "189.1400", "5. adjusted close": "189.1400", "6. volume": "12808073", "7. dividend amount": "0.0000" }, "2024-03-28": { "1. open": "190.2600", "2. high": "191.9299", "3. low": "188.5000", "4. close": "190.9600", "5. adjusted close": "190.9600", "6. volume": "15383298", "7. dividend amount": "0.0000" }, "2024-03-22": { "1. open": "191.7000", "2. high": "193.9800", "3. low": "190.0100", "4. close": "190.8400", "5. adjusted close": "190.8400", "6. volume": "23968505", "7. dividend amount": "0.0000" }, "2024-03-15": { "1. open": "195.0900", "2. high": "199.1800", "3. low": "190.7000", "4. close": "191.0700", "5. adjusted close": "191.0700", "6. volume": "27466323", "7. dividend amount": "0.0000" }, "2024-03-08": { "1. open": "187.7600", "2. high": "198.7300", "3. low": "187.6000", "4. close": "195.9500", "5. adjusted close": "195.9500", "6. volume": "29085296", "7. dividend amount": "0.0000" }, "2024-03-01": { "1. open": "185.6000", "2. high": "188.3800", "3. low": "182.6200", "4. close": "188.2000", "5. adjusted close": "188.2000", "6. volume": "21955379", "7. dividend amount": "0.0000" }, "2024-02-23": { "1. open": "187.6400", "2. high": "188.7700", "3. low": "178.7500", "4. close": "185.7200", "5. adjusted close": "185.7200", "6. volume": "17487852", "7. dividend amount": "0.0000" }, "2024-02-16": { "1. open": "185.9000", "2. high": "188.9500", "3. low": "182.2600", "4. close": "187.6400", "5. adjusted close": "187.6400", "6. volume": "21745006", "7. dividend amount": "0.0000" }, "2024-02-09": { "1. open": "185.5100", "2. high": "187.1800", "3. low": "181.4900", "4. close": "186.3400", "5. adjusted close": "186.3400", "6. volume": "22784812", "7. dividend amount": "1.6600" }, "2024-02-02": { "1. open": "187.4600", "2. high": "189.4600", "3. low": "182.7100", "4. close": "185.7900", "5. adjusted close": "184.1321", "6. volume": "28283876", "7. dividend amount": "0.0000" }, "2024-01-26": { "1. open": "172.8200", "2. high": "196.9000", "3. low": "172.4000", "4. close": "187.4200", "5. adjusted close": "185.7475", "6. volume": "56232762", "7. dividend amount": "0.0000" }, "2024-01-19": { "1. open": "165.8000", "2. high": "171.5791", "3. low": "165.0400", "4. close": "171.4800", "5. adjusted close": "169.9498", "6. volume": "19864308", "7. dividend amount": "0.0000" }, "2024-01-12": { "1. open": "158.6900", "2. high": "165.9800", "3. low": "157.8850", "4. close": "165.8000", "5. adjusted close": "164.3204", "6. volume": "17643392", "7. dividend amount": "0.0000" }, "2024-01-05": { "1. open": "162.8300", "2. high": "163.2900", "3. low": "158.6700", "4. close": "159.1600", "5. adjusted close": "157.7397", "6. volume": "14822074", "7. dividend amount": "0.0000" }, "2023-12-29": { "1. open": "162.2300", "2. high": "164.1800", "3. low": "162.0500", "4. close": "163.5500", "5. adjusted close": "162.0905", "6. volume": "9376537", "7. dividend amount": "0.0000" }, "2023-12-22": { "1. open": "162.2300", "2. high": "163.3300", "3. low": "159.5300", "4. close": "162.1400", "5. adjusted close": "160.6931", "6. volume": "17686398", "7. dividend amount": "0.0000" }, "2023-12-15": { "1. open": "162.6800", "2. high": "166.3400", "3. low": "160.1490", "4. close": "162.2300", "5. adjusted close": "160.7823", "6. volume": "33504550", "7. dividend amount": "0.0000" }, "2023-12-08": { "1. open": "160.2900", "2. high": "162.7900", "3. low": "159.9700", "4. close": "161.9600", "5. adjusted close": "160.5147", "6. volume": "21918957", "7. dividend amount": "0.0000" }, "2023-12-01": { "1. open": "154.9900", "2. high": "160.5900", "3. low": "154.7500", "4. close": "160.5500", "5. adjusted close": "159.1173", "6. volume": "21900644", "7. dividend amount": "0.0000" }, "2023-11-24": { "1. open": "152.5100", "2. high": "155.7050", "3. low": "152.3500", "4. close": "155.1800", "5. adjusted close": "153.7952", "6. volume": "11362696", "7. dividend amount": "0.0000" }, "2023-11-17": { "1. open": "148.4600", "2. high": "153.5000", "3. low": "147.3500", "4. close": "152.8900", "5. adjusted close": "151.5256", "6. volume": "19547595", "7. dividend amount": "0.0000" }, "2023-11-10": { "1. open": "147.8900", "2. high": "149.6800", "3. low": "145.2800", "4. close": "149.0200", "5. adjusted close": "147.6902", "6. volume": "18357944", "7. dividend amount": "1.6600" }, "2023-11-03": { "1. open": "143.1900", "2. high": "148.4450", "3. low": "142.5800", "4. close": "147.9000", "5. adjusted close": "144.9392", "6. volume": "22959464", "7. dividend amount": "0.0000" }, "2023-10-27": { "1. open": "136.6300", "2. high": "144.7000", "3. low": "135.8700", "4. close": "142.5200", "5. adjusted close": "139.6669", "6. volume": "30227448", "7. dividend amount": "0.0000" }, "2023-10-20": { "1. open": "139.2800", "2. high": "140.6200", "3. low": "136.3100", "4. close": "137.1600", "5. adjusted close": "134.4142", "6. volume": "21044049", "7. dividend amount": "0.0000" }, "2023-10-13": { "1. open": "142.3000", "2. high": "143.4150", "3. low": "138.2700", "4. close": "138.4600", "5. adjusted close": "135.6882", "6. volume": "16386334", "7. dividend amount": "0.0000" }, "2023-10-06": { "1. open": "140.0400", "2. high": "142.9400", "3. low": "139.8600", "4. close": "142.0300", "5. adjusted close": "139.1867", "6. volume": "15932918", "7. dividend amount": "0.0000" }, "2023-09-29": { "1. open": "146.5700", "2. high": "147.4300", "3. low": "139.6100", "4. close": "140.3000", "5. adjusted close": "137.4913", "6. volume": "23445425", "7. dividend amount": "0.0000" }, "2023-09-22": { "1. open": "145.7700", "2. high": "151.9299", "3. low": "144.6600", "4. close": "146.9100", "5. adjusted close": "143.9690", "6. volume": "23597168", "7. dividend amount": "0.0000" }, "2023-09-15": { "1. open": "148.5700", "2. high": "148.7800", "3. low": "145.5300", "4. close": "145.9900", "5. adjusted close": "143.0674", "6. volume": "19316647", "7. dividend amount": "0.0000" }, "2023-09-08": { "1. open": "147.9100", "2. high": "149.0000", "3. low": "147.1200", "4. close": "147.6800", "5. adjusted close": "144.7236", "6. volume": "13719451", "7. dividend amount": "0.0000" }, "2023-09-01": { "1. open": "145.4100", "2. high": "148.1000", "3. low": "145.2100", "4. close": "147.9400", "5. adjusted close": "144.9784", "6. volume": "15198607", "7. dividend amount": "0.0000" }, "2023-08-25": { "1. open": "141.4200", "2. high": "145.4700", "3. low": "141.1100", "4. close": "145.3500", "5. adjusted close": "142.4403", "6. volume": "15614989", "7. dividend amount": "0.0000" }, "2023-08-18": { "1. open": "143.0500", "2. high": "143.3650", "3. low": "139.7600", "4. close": "141.4100", "5. adjusted close": "138.5791", "6. volume": "18826007", "7. dividend amount": "0.0000" }, "2023-08-11": { "1. open": "145.0000", "2. high": "146.5000", "3. low": "142.2050", "4. close": "143.1200", "5. adjusted close": "140.2549", "6. volume": "19428470", "7. dividend amount": "1.6600" }, "2023-08-04": { "1. open": "143.8100", "2. high": "146.0900", "3. low": "142.1700", "4. close": "144.2400", "5. adjusted close": "139.7247", "6. volume": "24072830", "7. dividend amount": "0.0000" }, "2023-07-28": { "1. open": "139.3500", "2. high": "143.9500", "3. low": "138.7788", "4. close": "143.4500", "5. adjusted close": "138.9594", "6. volume": "24310886", "7. dividend amount": "0.0000" }, "2023-07-21": { "1. open": "133.2600", "2. high": "140.3200", "3. low": "133.1000", "4. close": "138.9400", "5. adjusted close": "134.5906", "6. volume": "29295540", "7. dividend amount": "0.0000" }, "2023-07-14": { "1. open": "131.7600", "2. high": "135.3300", "3. low": "131.6950", "4. close": "133.4000", "5. adjusted close": "129.2240", "6. volume": "15109770", "7. dividend amount": "0.0000" }, "2023-07-07": { "1. open": "133.4200", "2. high": "134.3500", "3. low": "131.5500", "4. close": "132.0800", "5. adjusted close": "127.9453", "6. volume": "10923840", "7. dividend amount": "0.0000" }, "2023-06-30": { "1. open": "129.3900", "2. high": "135.0300", "3. low": "129.3100", "4. close": "133.8100", "5. adjusted close": "129.6212", "6. volume": "18695850", "7. dividend amount": "0.0000" }, "2023-06-23": { "1. open": "136.3600", "2. high": "137.2300", "3. low": "129.1800", "4. close": "129.4300", "5. adjusted close": "125.3783", "6. volume": "27111509", "7. dividend amount": "0.0000" }, "2023-06-16": { "1. open": "136.0000", "2. high": "139.4690", "3. low": "135.8216", "4. close": "137.4800", "5. adjusted close": "133.1763", "6. volume": "24228597", "7. dividend amount": "0.0000" }, "2023-06-09": { "1. open": "133.1200", "2. high": "136.1000", "3. low": "131.8800", "4. close": "135.3000", "5. adjusted close": "131.0645", "6. volume": "21174178", "7. dividend amount": "0.0000" }, "2023-06-02": { "1. open": "129.5600", "2. high": "133.1200", "3. low": "127.4600", "4. close": "132.4200", "5. adjusted close": "128.2747", "6. volume": "24339245", "7. dividend amount": "0.0000" }, "2023-05-26": { "1. open": "127.5000", "2. high": "129.6600", "3. low": "125.0100", "4. close": "128.8900", "5. adjusted close": "124.8552", "6. volume": "21029979", "7. dividend amount": "0.0000" }, "2023-05-19": { "1. open": "123.0000", "2. high": "128.2900", "3. low": "122.3400", "4. close": "127.2600", "5. adjusted close": "123.2762", "6. volume": "18284524", "7. dividend amount": "0.0000" }, "2023-05-12": { "1. open": "123.7600", "2. high": "123.9200", "3. low": "120.5500", "4. close": "122.8400", "5. adjusted close": "118.9946", "6. volume": "20404364", "7. dividend amount": "1.6600" }, "2023-05-05": { "1. open": "126.3500", "2. high": "126.7500", "3. low": "121.7563", "4. close": "123.6500", "5. adjusted close": "118.1605", "6. volume": "21164660", "7. dividend amount": "0.0000" }, "2023-04-28": { "1. open": "125.5500", "2. high": "127.2500", "3. low": "124.5600", "4. close": "126.4100", "5. adjusted close": "120.7979", "6. volume": "20644224", "7. dividend amount": "0.0000" }, "2023-04-21": { "1. open": "128.3000", "2. high": "130.9800", "3. low": "125.2700", "4. close": "125.7300", "5. adjusted close": "120.1481", "6. volume": "30341128", "7. dividend amount": "0.0000" }, "2023-04-14": { "1. open": "129.8300", "2. high": "131.1050", "3. low": "126.0000", "4. close": "128.1400", "5. adjusted close": "122.4511", "6. volume": "19506500", "7. dividend amount": "0.0000" }, "2023-04-06": { "1. open": "130.9700", "2. high": "132.6100", "3. low": "130.3150", "4. close": "130.5000", "5. adjusted close": "124.7064", "6. volume": "13172262", "7. dividend amount": "0.0000" }, "2023-03-31": { "1. open": "126.4700", "2. high": "131.4800", "3. low": "126.4700", "4. close": "131.0900", "5. adjusted close": "125.2702", "6. volume": "20779522", "7. dividend amount": "0.0000" }, "2023-03-24": { "1. open": "124.3100", "2. high": "127.2150", "3. low": "122.6000", "4. close": "125.2900", "5. adjusted close": "119.7277", "6. volume": "20458253", "7. dividend amount": "0.0000" }, "2023-03-17": { "1. open": "125.1500", "2. high": "128.1900", "3. low": "121.7100", "4. close": "123.6900", "5. adjusted close": "118.1987", "6. volume": "66132690", "7. dividend amount": "0.0000" }, "2023-03-10": { "1. open": "129.6400", "2. high": "130.8600", "3. low": "125.1300", "4. close": "125.4500", "5. adjusted close": "119.8806", "6. volume": "20761401", "7. dividend amount": "0.0000" }, "2023-03-03": { "1. open": "131.4200", "2. high": "131.8700", "3. low": "127.7100", "4. close": "129.6400", "5. adjusted close": "123.8845", "6. volume": "17865677", "7. dividend amount": "0.0000" }, "2023-02-24": { "1. open": "134.0000", "2. high": "134.3850", "3. low": "128.8600", "4. close": "130.5700", "5. adjusted close": "124.7733", "6. volume": "14198950", "7. dividend amount": "0.0000" }, "2023-02-17": { "1. open": "136.0000", "2. high": "137.3900", "3. low": "133.8900", "4. close": "135.0200", "5. adjusted close": "129.0257", "6. volume": "16543870", "7. dividend amount": "0.0000" }, "2023-02-10": { "1. open": "135.8300", "2. high": "136.7400", "3. low": "133.3400", "4. close": "135.6000", "5. adjusted close": "129.5799", "6. volume": "22140989", "7. dividend amount": "1.6500" }, "2023-02-03": { "1. open": "134.3200", "2. high": "136.9500", "3. low": "132.8000", "4. close": "136.9400", "5. adjusted close": "129.2658", "6. volume": "27874571", "7. dividend amount": "0.0000" }, "2023-01-27": { "1. open": "141.4000", "2. high": "142.9850", "3. low": "132.9800", "4. close": "134.3900", "5. adjusted close": "126.8587", "6. volume": "43345140", "7. dividend amount": "0.0000" }, "2023-01-20": { "1. open": "146.4200", "2. high": "147.1800", "3. low": "139.7500", "4. close": "141.2000", "5. adjusted close": "133.2870", "6. volume": "21419368", "7. dividend amount": "0.0000" }, "2023-01-13": { "1. open": "144.0800", "2. high": "146.6600", "3. low": "142.9000", "4. close": "145.8900", "5. adjusted close": "137.7142", "6. volume": "14580596", "7. dividend amount": "0.0000" }, "2023-01-06": { "1. open": "141.1000", "2. high": "144.2500", "3. low": "140.0100", "4. close": "143.7000", "5. adjusted close": "135.6469", "6. volume": "13648755", "7. dividend amount": "0.0000" }, "2022-12-30": { "1. open": "141.7300", "2. high": "142.8100", "3. low": "139.4500", "4. close": "140.8900", "5. adjusted close": "132.9944", "6. volume": "10477419", "7. dividend amount": "0.0000" }, "2022-12-23": { "1. open": "140.1600", "2. high": "143.0900", "3. low": "137.1950", "4. close": "141.6500", "5. adjusted close": "133.7118", "6. volume": "19663576", "7. dividend amount": "0.0000" }, "2022-12-16": { "1. open": "147.8200", "2. high": "153.2100", "3. low": "138.9700", "4. close": "140.1600", "5. adjusted close": "132.3053", "6. volume": "33572382", "7. dividend amount": "0.0000" }, "2022-12-09": { "1. open": "147.9400", "2. high": "149.1530", "3. low": "146.2900", "4. close": "147.0500", "5. adjusted close": "138.8092", "6. volume": "15316930", "7. dividend amount": "0.0000" }, "2022-12-02": { "1. open": "147.9800", "2. high": "150.0100", "3. low": "145.6700", "4. close": "148.6700", "5. adjusted close": "140.3384", "6. volume": "20066941", "7. dividend amount": "0.0000" }, "2022-11-25": { "1. open": "147.5500", "2. high": "150.4600", "3. low": "146.4500", "4. close": "148.3700", "5. adjusted close": "140.0552", "6. volume": "16271883", "7. dividend amount": "0.0000" }, "2022-11-18": { "1. open": "142.6300", "2. high": "148.3100", "3. low": "142.0000", "4. close": "147.6400", "5. adjusted close": "139.3661", "6. volume": "22034930", "7. dividend amount": "0.0000" }, "2022-11-11": { "1. open": "136.6400", "2. high": "144.1300", "3. low": "136.5100", "4. close": "143.1700", "5. adjusted close": "135.1466", "6. volume": "25066114", "7. dividend amount": "1.6500" }, "2022-11-04": { "1. open": "138.0600", "2. high": "140.1700", "3. low": "133.9700", "4. close": "136.9600", "5. adjusted close": "127.7504", "6. volume": "22491556", "7. dividend amount": "0.0000" }, "2022-10-28": { "1. open": "130.9000", "2. high": "138.8615", "3. low": "129.8500", "4. close": "138.5100", "5. adjusted close": "129.1962", "6. volume": "26667185", "7. dividend amount": "0.0000" }, "2022-10-21": { "1. open": "121.8000", "2. high": "130.8450", "3. low": "121.4300", "4. close": "129.9000", "5. adjusted close": "121.1652", "6. volume": "37309868", "7. dividend amount": "0.0000" }, "2022-10-14": { "1. open": "119.7900", "2. high": "122.5400", "3. low": "115.5450", "4. close": "120.0400", "5. adjusted close": "111.9682", "6. volume": "22973512", "7. dividend amount": "0.0000" }, "2022-10-07": { "1. open": "120.1600", "2. high": "126.4600", "3. low": "118.0700", "4. close": "118.8200", "5. adjusted close": "110.8302", "6. volume": "21614952", "7. dividend amount": "0.0000" }, "2022-09-30": { "1. open": "122.3000", "2. high": "124.2600", "3. low": "118.6100", "4. close": "118.8100", "5. adjusted close": "110.8209", "6. volume": "22265241", "7. dividend amount": "0.0000" }, "2022-09-23": { "1. open": "126.4900", "2. high": "128.0600", "3. low": "121.7400", "4. close": "122.7100", "5. adjusted close": "114.4586", "6. volume": "19442664", "7. dividend amount": "0.0000" }, "2022-09-16": { "1. open": "130.3300", "2. high": "130.9900", "3. low": "123.8300", "4. close": "127.2700", "5. adjusted close": "118.7120", "6. volume": "27107187", "7. dividend amount": "0.0000" }, "2022-09-09": { "1. open": "127.8000", "2. high": "129.4900", "3. low": "126.2800", "4. close": "129.1900", "5. adjusted close": "120.5029", "6. volume": "12004834", "7. dividend amount": "0.0000" }, "2022-09-02": { "1. open": "129.9900", "2. high": "131.4200", "3. low": "127.2400", "4. close": "127.7900", "5. adjusted close": "119.1970", "6. volume": "15086608", "7. dividend amount": "0.0000" }, "2022-08-26": { "1. open": "137.6500", "2. high": "137.8500", "3. low": "130.3400", "4. close": "130.3800", "5. adjusted close": "121.6129", "6. volume": "16982107", "7. dividend amount": "0.0000" }, "2022-08-19": { "1. open": "132.9600", "2. high": "139.3400", "3. low": "132.2400", "4. close": "138.3700", "5. adjusted close": "129.0656", "6. volume": "17105977", "7. dividend amount": "0.0000" }, "2022-08-12": { "1. open": "133.1000", "2. high": "134.0900", "3. low": "129.1200", "4. close": "134.0100", "5. adjusted close": "124.9988", "6. volume": "17254110", "7. dividend amount": "1.6500" }, "2022-08-05": { "1. open": "130.7500", "2. high": "132.8620", "3. low": "130.5100", "4. close": "132.4800", "5. adjusted close": "122.0167", "6. volume": "17400572", "7. dividend amount": "0.0000" }, "2022-07-29": { "1. open": "128.4400", "2. high": "131.0000", "3. low": "127.5800", "4. close": "130.7900", "5. adjusted close": "120.4601", "6. volume": "22223785", "7. dividend amount": "0.0000" }, "2022-07-22": { "1. open": "140.1500", "2. high": "140.3100", "3. low": "125.1300", "4. close": "128.2500", "5. adjusted close": "118.1207", "6. volume": "66246811", "7. dividend amount": "0.0000" }, "2022-07-15": { "1. open": "140.6200", "2. high": "141.8700", "3. low": "135.0200", "4. close": "139.9200", "5. adjusted close": "128.8690", "6. volume": "21089228", "7. dividend amount": "0.0000" }, "2022-07-08": { "1. open": "139.9700", "2. high": "141.3250", "3. low": "135.2700", "4. close": "140.4700", "5. adjusted close": "129.3756", "6. volume": "16229131", "7. dividend amount": "0.0000" }, "2022-07-01": { "1. open": "142.2600", "2. high": "144.1550", "3. low": "139.2600", "4. close": "141.1200", "5. adjusted close": "129.9743", "6. volume": "21052787", "7. dividend amount": "0.0000" }, "2022-06-24": { "1. open": "135.9000", "2. high": "142.3700", "3. low": "135.9000", "4. close": "142.0600", "5. adjusted close": "130.8400", "6. volume": "23921844", "7. dividend amount": "0.0000" }, "2022-06-17": { "1. open": "133.9700", "2. high": "138.4500", "3. low": "132.8500", "4. close": "135.0200", "5. adjusted close": "124.3560", "6. volume": "34055621", "7. dividend amount": "0.0000" }, "2022-06-10": { "1. open": "142.9800", "2. high": "144.7300", "3. low": "135.2500", "4. close": "136.1900", "5. adjusted close": "125.4336", "6. volume": "18914084", "7. dividend amount": "0.0000" }, "2022-06-03": { "1. open": "138.2000", "2. high": "142.5794", "3. low": "136.8100", "4. close": "141.1800", "5. adjusted close": "130.0295", "6. volume": "19861566", "7. dividend amount": "0.0000" }, "2022-05-27": { "1. open": "129.5000", "2. high": "139.7394", "3. low": "129.4200", "4. close": "139.2700", "5. adjusted close": "128.2704", "6. volume": "19618090", "7. dividend amount": "0.0000" }, "2022-05-20": { "1. open": "133.1000", "2. high": "138.3700", "3. low": "125.8000", "4. close": "128.4800", "5. adjusted close": "118.3326", "6. volume": "27360441", "7. dividend amount": "0.0000" }, "2022-05-13": { "1. open": "134.4100", "2. high": "136.3450", "3. low": "128.4300", "4. close": "133.6000", "5. adjusted close": "123.0482", "6. volume": "31171489", "7. dividend amount": "1.6500" }, "2022-05-06": { "1. open": "133.0000", "2. high": "137.9900", "3. low": "130.8900", "4. close": "137.6700", "5. adjusted close": "125.2594", "6. volume": "27079586", "7. dividend amount": "0.0000" }, "2022-04-29": { "1. open": "137.5900", "2. high": "139.8700", "3. low": "132.0000", "4. close": "132.2100", "5. adjusted close": "120.2916", "6. volume": "24560464", "7. dividend amount": "0.0000" }, "2022-04-22": { "1. open": "126.6000", "2. high": "141.8800", "3. low": "125.5300", "4. close": "138.2500", "5. adjusted close": "125.7871", "6. volume": "47056765", "7. dividend amount": "0.0000" }, "2022-04-14": { "1. open": "127.9500", "2. high": "130.5800", "3. low": "124.9100", "4. close": "126.5600", "5. adjusted close": "115.1510", "6. volume": "15342641", "7. dividend amount": "0.0000" }, "2022-04-08": { "1. open": "130.2600", "2. high": "131.2300", "3. low": "126.7300", "4. close": "127.7300", "5. adjusted close": "116.2155", "6. volume": "16553021", "7. dividend amount": "0.0000" }, "2022-04-01": { "1. open": "130.8200", "2. high": "133.0800", "3. low": "128.0600", "4. close": "130.1500", "5. adjusted close": "118.4173", "6. volume": "19183786", "7. dividend amount": "0.0000" }, "2022-03-25": { "1. open": "129.0000", "2. high": "131.4000", "3. low": "127.4000", "4. close": "131.3500", "5. adjusted close": "119.5092", "6. volume": "15440952", "7. dividend amount": "0.0000" }, "2022-03-18": { "1. open": "124.4500", "2. high": "128.9300", "3. low": "122.6850", "4. close": "128.7600", "5. adjusted close": "117.1526", "6. volume": "22675632", "7. dividend amount": "0.0000" }, "2022-03-11": { "1. open": "126.4700", "2. high": "128.3450", "3. low": "123.1250", "4. close": "123.9600", "5. adjusted close": "112.7853", "6. volume": "23784887", "7. dividend amount": "0.0000" }, "2022-03-04": { "1. open": "122.2100", "2. high": "127.3500", "3. low": "120.7000", "4. close": "126.6200", "5. adjusted close": "115.2055", "6. volume": "26131658", "7. dividend amount": "0.0000" }, "2022-02-25": { "1. open": "124.2000", "2. high": "125.0000", "3. low": "118.8100", "4. close": "124.1800", "5. adjusted close": "112.9855", "6. volume": "20417161", "7. dividend amount": "0.0000" }, "2022-02-18": { "1. open": "132.5900", "2. high": "132.6500", "3. low": "123.6100", "4. close": "124.3500", "5. adjusted close": "113.1402", "6. volume": "26022824", "7. dividend amount": "0.0000" }, "2022-02-11": { "1. open": "137.4500", "2. high": "138.3500", "3. low": "132.3800", "4. close": "132.6900", "5. adjusted close": "120.7284", "6. volume": "23489144", "7. dividend amount": "1.6400" }, "2022-02-04": { "1. open": "134.0900", "2. high": "138.8200", "3. low": "132.3000", "4. close": "137.1500", "5. adjusted close": "123.2722", "6. volume": "27665550", "7. dividend amount": "0.0000" }, "2022-01-28": { "1. open": "127.9900", "2. high": "137.3361", "3. low": "124.1930", "4. close": "134.5000", "5. adjusted close": "120.8903", "6. volume": "52800401", "7. dividend amount": "0.0000" }, "2022-01-21": { "1. open": "132.9500", "2. high": "133.9000", "3. low": "129.2700", "4. close": "129.3500", "5. adjusted close": "116.2614", "6. volume": "20520487", "7. dividend amount": "0.0000" }, "2022-01-14": { "1. open": "134.4700", "2. high": "136.2000", "3. low": "127.9700", "4. close": "134.2100", "5. adjusted close": "120.6297", "6. volume": "32044685", "7. dividend amount": "0.0000" }, "2022-01-07": { "1. open": "134.0700", "2. high": "142.2000", "3. low": "132.5100", "4. close": "134.8300", "5. adjusted close": "121.1869", "6. volume": "36013766", "7. dividend amount": "0.0000" }, "2021-12-31": { "1. open": "130.6300", "2. high": "134.9900", "3. low": "129.9500", "4. close": "133.6600", "5. adjusted close": "120.1353", "6. volume": "18454937", "7. dividend amount": "0.0000" }, "2021-12-23": { "1. open": "125.7200", "2. high": "130.9600", "3. low": "124.7000", "4. close": "130.6300", "5. adjusted close": "117.4119", "6. volume": "17369625", "7. dividend amount": "0.0000" }, "2021-12-17": { "1. open": "123.7600", "2. high": "128.6400", "3. low": "120.7900", "4. close": "127.4000", "5. adjusted close": "114.5087", "6. volume": "35216850", "7. dividend amount": "0.0000" }, "2021-12-10": { "1. open": "119.4000", "2. high": "125.3300", "3. low": "119.4000", "4. close": "124.0900", "5. adjusted close": "111.5337", "6. volume": "25031512", "7. dividend amount": "0.0000" }, "2021-12-03": { "1. open": "118.6200", "2. high": "119.6100", "3. low": "116.4500", "4. close": "118.8400", "5. adjusted close": "106.8149", "6. volume": "36059651", "7. dividend amount": "0.0000" }, "2021-11-26": { "1. open": "116.0000", "2. high": "118.8100", "3. low": "114.5600", "4. close": "115.8100", "5. adjusted close": "104.0915", "6. volume": "17875027", "7. dividend amount": "0.0000" }, "2021-11-19": { "1. open": "119.5400", "2. high": "120.1600", "3. low": "115.2700", "4. close": "116.0500", "5. adjusted close": "104.3072", "6. volume": "24272797", "7. dividend amount": "0.0000" }, "2021-11-12": { "1. open": "123.9850", "2. high": "124.7800", "3. low": "118.7800", "4. close": "118.9600", "5. adjusted close": "106.9228", "6. volume": "29109912", "7. dividend amount": "1.6400" }, "2021-11-05": { "1. open": "125.0500", "2. high": "127.2900", "3. low": "119.9000", "4. close": "123.6100", "5. adjusted close": "109.6147", "6. volume": "29791780", "7. dividend amount": "0.0000" }, "2021-10-29": { "1. open": "127.5300", "2. high": "128.6500", "3. low": "124.6200", "4. close": "125.1000", "5. adjusted close": "106.0574", "6. volume": "34288134", "7. dividend amount": "0.0000" }, "2021-10-22": { "1. open": "144.0000", "2. high": "144.9400", "3. low": "126.6110", "4. close": "127.8800", "5. adjusted close": "108.4142", "6. volume": "59731582", "7. dividend amount": "0.0000" }, "2021-10-15": { "1. open": "143.5000", "2. high": "144.8500", "3. low": "139.6600", "4. close": "144.6100", "5. adjusted close": "122.5976", "6. volume": "16262687", "7. dividend amount": "0.0000" }, "2021-10-08": { "1. open": "142.7400", "2. high": "146.0000", "3. low": "140.8900", "4. close": "143.2200", "5. adjusted close": "121.4192", "6. volume": "27211291", "7. dividend amount": "0.0000" }, "2021-10-01": { "1. open": "137.9600", "2. high": "143.9700", "3. low": "136.4400", "4. close": "143.3200", "5. adjusted close": "121.5039", "6. volume": "23824191", "7. dividend amount": "0.0000" }, "2021-09-24": { "1. open": "133.9000", "2. high": "138.4800", "3. low": "132.7800", "4. close": "137.4900", "5. adjusted close": "116.5614", "6. volume": "18425230", "7. dividend amount": "0.0000" }, "2021-09-17": { "1. open": "138.4000", "2. high": "138.9900", "3. low": "135.0500", "4. close": "135.2300", "5. adjusted close": "114.6454", "6. volume": "20130213", "7. dividend amount": "0.0000" }, "2021-09-10": { "1. open": "139.6500", "2. high": "139.7900", "3. low": "137.0000", "4. close": "137.0200", "5. adjusted close": "116.1629", "6. volume": "13754250", "7. dividend amount": "0.0000" }, "2021-09-03": { "1. open": "139.5000", "2. high": "140.9400", "3. low": "138.8150", "4. close": "139.5800", "5. adjusted close": "118.3332", "6. volume": "13345045", "7. dividend amount": "0.0000" }, "2021-08-27": { "1. open": "139.6200", "2. high": "140.8000", "3. low": "138.4000", "4. close": "139.4100", "5. adjusted close": "118.1891", "6. volume": "12376600", "7. dividend amount": "0.0000" }, "2021-08-20": { "1. open": "143.2300", "2. high": "143.7400", "3. low": "137.2100", "4. close": "139.1100", "5. adjusted close": "117.9348", "6. volume": "16189007", "7. dividend amount": "0.0000" }, "2021-08-13": { "1. open": "142.2000", "2. high": "143.5800", "3. low": "140.3400", "4. close": "143.1800", "5. adjusted close": "121.3852", "6. volume": "18462255", "7. dividend amount": "1.6400" }, "2021-08-06": { "1. open": "141.4500", "2. high": "144.7000", "3. low": "141.0300", "4. close": "144.0900", "5. adjusted close": "120.7547", "6. volume": "16428567", "7. dividend amount": "0.0000" }, "2021-07-30": { "1. open": "141.3900", "2. high": "143.6400", "3. low": "140.7900", "4. close": "140.9600", "5. adjusted close": "118.1316", "6. volume": "16120616", "7. dividend amount": "0.0000" }, "2021-07-23": { "1. open": "136.4500", "2. high": "144.9200", "3. low": "136.2089", "4. close": "141.3400", "5. adjusted close": "118.4501", "6. volume": "34786264", "7. dividend amount": "0.0000" }, "2021-07-16": { "1. open": "141.4300", "2. high": "141.9599", "3. low": "138.5900", "4. close": "138.9000", "5. adjusted close": "116.4052", "6. volume": "18659679", "7. dividend amount": "0.0000" }, "2021-07-09": { "1. open": "139.9900", "2. high": "141.9800", "3. low": "137.1000", "4. close": "141.5200", "5. adjusted close": "118.6009", "6. volume": "21544898", "7. dividend amount": "0.0000" }, "2021-07-02": { "1. open": "147.0100", "2. high": "147.5000", "3. low": "139.4600", "4. close": "140.0200", "5. adjusted close": "117.3438", "6. volume": "29077036", "7. dividend amount": "0.0000" }, "2021-06-25": { "1. open": "144.1100", "2. high": "147.0700", "3. low": "144.0600", "4. close": "146.8400", "5. adjusted close": "123.0593", "6. volume": "17129373", "7. dividend amount": "0.0000" }, "2021-06-18": { "1. open": "150.7100", "2. high": "151.0300", "3. low": "143.0400", "4. close": "143.1200", "5. adjusted close": "119.9418", "6. volume": "23177438", "7. dividend amount": "0.0000" }, "2021-06-11": { "1. open": "147.5500", "2. high": "152.8400", "3. low": "147.1700", "4. close": "151.2800", "5. adjusted close": "126.7803", "6. volume": "22042806", "7. dividend amount": "0.0000" }, "2021-06-04": { "1. open": "145.0000", "2. high": "147.5500", "3. low": "143.7500", "4. close": "147.4200", "5. adjusted close": "123.5454", "6. volume": "12453017", "7. dividend amount": "0.0000" }, "2021-05-28": { "1. open": "145.0600", "2. high": "145.3900", "3. low": "143.0400", "4. close": "143.7400", "5. adjusted close": "120.4614", "6. volume": "18483838", "7. dividend amount": "0.0000" }, "2021-05-21": { "1. open": "144.4400", "2. high": "145.8000", "3. low": "140.9200", "4. close": "144.7400", "5. adjusted close": "121.2994", "6. volume": "20546126", "7. dividend amount": "0.0000" }, "2021-05-14": { "1. open": "145.8000", "2. high": "148.3800", "3. low": "141.1400", "4. close": "144.6800", "5. adjusted close": "121.2491", "6. volume": "27415665", "7. dividend amount": "0.0000" }, "2021-05-07": { "1. open": "143.8100", "2. high": "148.5150", "3. low": "143.5500", "4. close": "145.4600", "5. adjusted close": "121.9028", "6. volume": "31590796", "7. dividend amount": "1.6400" }, "2021-04-30": { "1. open": "142.4200", "2. high": "148.7400", "3. low": "140.5500", "4. close": "141.8800", "5. adjusted close": "117.5770", "6. volume": "25588990", "7. dividend amount": "0.0000" }, "2021-04-23": { "1. open": "133.6000", "2. high": "144.7400", "3. low": "132.5800", "4. close": "142.4300", "5. adjusted close": "118.0328", "6. volume": "47246234", "7. dividend amount": "0.0000" }, "2021-04-16": { "1. open": "135.0200", "2. high": "135.3700", "3. low": "130.3800", "4. close": "133.5900", "5. adjusted close": "110.7070", "6. volume": "26831249", "7. dividend amount": "0.0000" }, "2021-04-09": { "1. open": "133.6400", "2. high": "136.6900", "3. low": "133.4000", "4. close": "135.7300", "5. adjusted close": "112.4804", "6. volume": "19179860", "7. dividend amount": "0.0000" }, "2021-04-01": { "1. open": "135.9800", "2. high": "137.0700", "3. low": "132.2700", "4. close": "133.2300", "5. adjusted close": "110.4087", "6. volume": "18432506", "7. dividend amount": "0.0000" }, "2021-03-26": { "1. open": "128.5000", "2. high": "136.4800", "3. low": "127.8900", "4. close": "136.3800", "5. adjusted close": "113.0191", "6. volume": "23647858", "7. dividend amount": "0.0000" }, "2021-03-19": { "1. open": "127.7700", "2. high": "130.9950", "3. low": "127.3400", "4. close": "128.9000", "5. adjusted close": "106.8204", "6. volume": "28046462", "7. dividend amount": "0.0000" }, "2021-03-12": { "1. open": "122.9900", "2. high": "128.6400", "3. low": "122.8800", "4. close": "127.6100", "5. adjusted close": "105.7513", "6. volume": "29253064", "7. dividend amount": "0.0000" }, "2021-03-05": { "1. open": "120.3500", "2. high": "123.7500", "3. low": "118.7550", "4. close": "122.8300", "5. adjusted close": "101.7901", "6. volume": "32662092", "7. dividend amount": "0.0000" }, "2021-02-26": { "1. open": "118.5000", "2. high": "124.3500", "3. low": "118.4400", "4. close": "118.9300", "5. adjusted close": "98.5581", "6. volume": "30731807", "7. dividend amount": "0.0000" }, "2021-02-19": { "1. open": "120.1500", "2. high": "120.9400", "3. low": "118.3800", "4. close": "118.9900", "5. adjusted close": "98.6079", "6. volume": "22567552", "7. dividend amount": "0.0000" }, "2021-02-12": { "1. open": "122.6200", "2. high": "123.9767", "3. low": "120.0900", "4. close": "120.8000", "5. adjusted close": "100.1078", "6. volume": "24634263", "7. dividend amount": "1.6300" }, "2021-02-05": { "1. open": "119.9000", "2. high": "121.8100", "3. low": "118.1200", "4. close": "121.7900", "5. adjusted close": "99.5986", "6. volume": "28405606", "7. dividend amount": "0.0000" }, "2021-01-29": { "1. open": "118.7624", "2. high": "124.7900", "3. low": "117.4500", "4. close": "119.1100", "5. adjusted close": "97.4070", "6. volume": "56437187", "7. dividend amount": "0.0000" }, "2021-01-22": { "1. open": "129.2800", "2. high": "132.2400", "3. low": "117.3600", "4. close": "118.6100", "5. adjusted close": "96.9981", "6. volume": "61879427", "7. dividend amount": "0.0000" }, "2021-01-15": { "1. open": "127.9500", "2. high": "130.1600", "3. low": "126.4550", "4. close": "128.3900", "5. adjusted close": "104.9960", "6. volume": "29417959", "7. dividend amount": "0.0000" }, "2021-01-08": { "1. open": "125.8500", "2. high": "131.8800", "3. low": "123.0400", "4. close": "128.5300", "5. adjusted close": "105.1105", "6. volume": "28434389", "7. dividend amount": "0.0000" }, "2020-12-31": { "1. open": "125.1000", "2. high": "126.6000", "3. low": "123.2400", "4. close": "125.8800", "5. adjusted close": "102.9434", "6. volume": "14025419", "7. dividend amount": "0.0000" }, "2020-12-24": { "1. open": "123.9700", "2. high": "125.2100", "3. low": "121.7200", "4. close": "124.6900", "5. adjusted close": "101.9702", "6. volume": "14908439", "7. dividend amount": "0.0000" }, "2020-12-18": { "1. open": "125.3200", "2. high": "126.5728", "3. low": "123.4400", "4. close": "125.8500", "5. adjusted close": "102.9189", "6. volume": "25280527", "7. dividend amount": "0.0000" }, "2020-12-11": { "1. open": "126.4900", "2. high": "127.6900", "3. low": "123.6100", "4. close": "124.2700", "5. adjusted close": "101.6268", "6. volume": "29511629", "7. dividend amount": "0.0000" }, "2020-12-04": { "1. open": "124.1000", "2. high": "127.3800", "3. low": "122.4100", "4. close": "127.2000", "5. adjusted close": "104.0229", "6. volume": "24848983", "7. dividend amount": "0.0000" }, "2020-11-27": { "1. open": "117.4300", "2. high": "125.3130", "3. low": "117.2700", "4. close": "124.3500", "5. adjusted close": "101.6922", "6. volume": "19418148", "7. dividend amount": "0.0000" }, "2020-11-20": { "1. open": "118.3000", "2. high": "118.8800", "3. low": "115.8900", "4. close": "116.9400", "5. adjusted close": "95.6324", "6. volume": "22498909", "7. dividend amount": "0.0000" }, "2020-11-13": { "1. open": "117.8800", "2. high": "119.7400", "3. low": "113.4800", "4. close": "116.8500", "5. adjusted close": "95.5587", "6. volume": "30088820", "7. dividend amount": "1.6300" }, "2020-11-06": { "1. open": "112.6500", "2. high": "115.6500", "3. low": "111.1600", "4. close": "114.0400", "5. adjusted close": "91.9633", "6. volume": "25467232", "7. dividend amount": "0.0000" }, "2020-10-30": { "1. open": "114.4500", "2. high": "114.9000", "3. low": "105.9200", "4. close": "111.6600", "5. adjusted close": "90.0440", "6. volume": "37250916", "7. dividend amount": "0.0000" }, "2020-10-23": { "1. open": "126.8000", "2. high": "127.3500", "3. low": "112.9800", "4. close": "116.0000", "5. adjusted close": "93.5438", "6. volume": "50486636", "7. dividend amount": "0.0000" }, "2020-10-16": { "1. open": "128.0700", "2. high": "128.2500", "3. low": "123.8500", "4. close": "125.9300", "5. adjusted close": "101.5515", "6. volume": "21874963", "7. dividend amount": "0.0000" }, "2020-10-09": { "1. open": "121.8400", "2. high": "135.5000", "3. low": "121.0500", "4. close": "127.7900", "5. adjusted close": "103.0514", "6. volume": "43381507", "7. dividend amount": "0.0000" }, "2020-10-02": { "1. open": "120.5700", "2. high": "123.3000", "3. low": "118.8200", "4. close": "120.5700", "5. adjusted close": "97.2291", "6. volume": "15038264", "7. dividend amount": "0.0000" }, "2020-09-25": { "1. open": "120.4800", "2. high": "121.5900", "3. low": "116.4800", "4. close": "118.9500", "5. adjusted close": "95.9227", "6. volume": "18708494", "7. dividend amount": "0.0000" }, "2020-09-18": { "1. open": "122.3600", "2. high": "125.8200", "3. low": "121.7600", "4. close": "122.7600", "5. adjusted close": "98.9952", "6. volume": "18909398", "7. dividend amount": "0.0000" }, "2020-09-11": { "1. open": "122.1600", "2. high": "123.7000", "3. low": "120.2400", "4. close": "121.4600", "5. adjusted close": "97.9468", "6. volume": "16507866", "7. dividend amount": "0.0000" }, "2020-09-04": { "1. open": "125.2500", "2. high": "129.9500", "3. low": "121.2400", "4. close": "122.3000", "5. adjusted close": "98.6242", "6. volume": "26310920", "7. dividend amount": "0.0000" }, "2020-08-28": { "1. open": "123.7900", "2. high": "126.8200", "3. low": "123.3600", "4. close": "125.0700", "5. adjusted close": "100.8580", "6. volume": "16959794", "7. dividend amount": "0.0000" }, "2020-08-21": { "1. open": "125.2500", "2. high": "125.5900", "3. low": "122.3100", "4. close": "123.1600", "5. adjusted close": "99.3177", "6. volume": "15908978", "7. dividend amount": "0.0000" }, "2020-08-14": { "1. open": "125.4200", "2. high": "130.4700", "3. low": "123.9100", "4. close": "125.2700", "5. adjusted close": "101.0193", "6. volume": "18634659", "7. dividend amount": "0.0000" }, "2020-08-07": { "1. open": "123.5000", "2. high": "126.7500", "3. low": "122.1500", "4. close": "124.9600", "5. adjusted close": "100.7693", "6. volume": "17701697", "7. dividend amount": "1.6300" }, "2020-07-31": { "1. open": "124.8600", "2. high": "126.3400", "3. low": "121.0900", "4. close": "122.9400", "5. adjusted close": "97.8638", "6. volume": "20010578", "7. dividend amount": "0.0000" }, "2020-07-24": { "1. open": "126.0700", "2. high": "132.1700", "3. low": "125.1400", "4. close": "125.7900", "5. adjusted close": "100.1325", "6. volume": "41040414", "7. dividend amount": "0.0000" }, "2020-07-17": { "1. open": "119.7800", "2. high": "125.6300", "3. low": "117.9200", "4. close": "125.1100", "5. adjusted close": "99.5912", "6. volume": "21958911", "7. dividend amount": "0.0000" }, "2020-07-10": { "1. open": "121.2500", "2. high": "121.8500", "3. low": "115.2000", "4. close": "118.3500", "5. adjusted close": "94.2100", "6. volume": "22560031", "7. dividend amount": "0.0000" }, "2020-07-02": { "1. open": "117.9800", "2. high": "121.4200", "3. low": "117.3700", "4. close": "119.7000", "5. adjusted close": "95.2846", "6. volume": "16478700", "7. dividend amount": "0.0000" }, "2020-06-26": { "1. open": "122.1200", "2. high": "122.9000", "3. low": "115.8800", "4. close": "117.1900", "5. adjusted close": "93.2866", "6. volume": "35016186", "7. dividend amount": "0.0000" }, "2020-06-19": { "1. open": "119.1900", "2. high": "127.5000", "3. low": "118.2900", "4. close": "122.4700", "5. adjusted close": "97.4896", "6. volume": "24867689", "7. dividend amount": "0.0000" }, "2020-06-12": { "1. open": "132.2700", "2. high": "135.8800", "3. low": "117.8400", "4. close": "121.9100", "5. adjusted close": "97.0439", "6. volume": "33456639", "7. dividend amount": "0.0000" }, "2020-06-05": { "1. open": "124.6400", "2. high": "134.2300", "3. low": "124.0300", "4. close": "132.0600", "5. adjusted close": "105.1236", "6. volume": "19514867", "7. dividend amount": "0.0000" }, "2020-05-29": { "1. open": "121.3000", "2. high": "126.9700", "3. low": "121.0100", "4. close": "124.9000", "5. adjusted close": "99.4240", "6. volume": "23037728", "7. dividend amount": "0.0000" }, "2020-05-22": { "1. open": "119.8800", "2. high": "122.4700", "3. low": "117.5900", "4. close": "118.3900", "5. adjusted close": "94.2418", "6. volume": "19484187", "7. dividend amount": "0.0000" }, "2020-05-15": { "1. open": "121.8100", "2. high": "124.3200", "3. low": "111.8100", "4. close": "116.9800", "5. adjusted close": "93.1194", "6. volume": "24229073", "7. dividend amount": "0.0000" }, "2020-05-08": { "1. open": "120.8200", "2. high": "124.3200", "3. low": "119.3900", "4. close": "122.9900", "5. adjusted close": "97.9036", "6. volume": "21189890", "7. dividend amount": "1.6300" }, "2020-05-01": { "1. open": "125.5600", "2. high": "129.3100", "3. low": "121.3900", "4. close": "121.8700", "5. adjusted close": "95.7250", "6. volume": "26502989", "7. dividend amount": "0.0000" }, "2020-04-24": { "1. open": "119.1500", "2. high": "125.0000", "3. low": "112.0600", "4. close": "124.7200", "5. adjusted close": "97.9635", "6. volume": "41252209", "7. dividend amount": "0.0000" }, "2020-04-17": { "1. open": "121.6300", "2. high": "125.1800", "3. low": "114.4200", "4. close": "120.1200", "5. adjusted close": "94.3504", "6. volume": "27240371", "7. dividend amount": "0.0000" }, "2020-04-09": { "1. open": "110.3500", "2. high": "122.9200", "3. low": "110.1300", "4. close": "121.5000", "5. adjusted close": "95.4343", "6. volume": "23351117", "7. dividend amount": "0.0000" }, "2020-04-03": { "1. open": "108.0900", "2. high": "113.8100", "3. low": "104.5200", "4. close": "106.3400", "5. adjusted close": "83.5266", "6. volume": "28882211", "7. dividend amount": "0.0000" }, "2020-03-27": { "1. open": "94.6000", "2. high": "113.1500", "3. low": "90.5600", "4. close": "108.0300", "5. adjusted close": "84.8541", "6. volume": "39907532", "7. dividend amount": "0.0000" }, "2020-03-20": { "1. open": "98.0000", "2. high": "107.4100", "3. low": "94.7100", "4. close": "95.3900", "5. adjusted close": "74.9258", "6. volume": "47138046", "7. dividend amount": "0.0000" }, "2020-03-13": { "1. open": "120.1600", "2. high": "124.8800", "3. low": "100.8100", "4. close": "107.9500", "5. adjusted close": "84.7912", "6. volume": "55580046", "7. dividend amount": "0.0000" }, "2020-03-06": { "1. open": "130.7500", "2. high": "136.1000", "3. low": "124.5200", "4. close": "127.7300", "5. adjusted close": "100.3278", "6. volume": "35054761", "7. dividend amount": "0.0000" }, "2020-02-28": { "1. open": "145.5100", "2. high": "148.0500", "3. low": "126.3600", "4. close": "130.1500", "5. adjusted close": "102.2286", "6. volume": "38480655", "7. dividend amount": "0.0000" }, "2020-02-21": { "1. open": "149.7900", "2. high": "151.8900", "3. low": "148.8400", "4. close": "149.8400", "5. adjusted close": "117.6945", "6. volume": "12493166", "7. dividend amount": "0.0000" }, "2020-02-14": { "1. open": "152.9700", "2. high": "155.6000", "3. low": "149.7700", "4. close": "150.7000", "5. adjusted close": "118.3700", "6. volume": "23423757", "7. dividend amount": "0.0000" }, "2020-02-07": { "1. open": "144.2500", "2. high": "158.7500", "3. low": "143.9000", "4. close": "153.4100", "5. adjusted close": "120.4986", "6. volume": "43694755", "7. dividend amount": "1.6200" }, "2020-01-31": { "1. open": "138.5000", "2. high": "144.0500", "3. low": "134.9700", "4. close": "143.7300", "5. adjusted close": "111.7156", "6. volume": "34661511", "7. dividend amount": "0.0000" }, "2020-01-24": { "1. open": "137.8100", "2. high": "145.7900", "3. low": "137.6000", "4. close": "140.5600", "5. adjusted close": "109.2517", "6. volume": "34829367", "7. dividend amount": "0.0000" }, "2020-01-17": { "1. open": "135.4800", "2. high": "138.3300", "3. low": "135.0700", "4. close": "138.3100", "5. adjusted close": "107.5028", "6. volume": "20831539", "7. dividend amount": "0.0000" }, "2020-01-10": { "1. open": "133.4200", "2. high": "137.8700", "3. low": "133.2000", "4. close": "136.6900", "5. adjusted close": "106.2437", "6. volume": "17020619", "7. dividend amount": "0.0000" }, "2020-01-03": { "1. open": "135.2000", "2. high": "135.9200", "3. low": "132.4000", "4. close": "134.3400", "5. adjusted close": "104.4171", "6. volume": "13418364", "7. dividend amount": "0.0000" }, "2019-12-27": { "1. open": "135.7800", "2. high": "136.1500", "3. low": "134.6100", "4. close": "135.2700", "5. adjusted close": "105.1400", "6. volume": "8887084", "7. dividend amount": "0.0000" }, "2019-12-20": { "1. open": "134.9400", "2. high": "136.4200", "3. low": "133.4600", "4. close": "135.5900", "5. adjusted close": "105.3887", "6. volume": "20036502", "7. dividend amount": "0.0000" }, "2019-12-13": { "1. open": "133.3500", "2. high": "135.6600", "3. low": "133.2600", "4. close": "134.2100", "5. adjusted close": "104.3161", "6. volume": "17504239", "7. dividend amount": "0.0000" }, "2019-12-06": { "1. open": "134.4500", "2. high": "134.5000", "3. low": "130.6900", "4. close": "133.2200", "5. adjusted close": "103.5466", "6. volume": "17337693", "7. dividend amount": "0.0000" }, "2019-11-29": { "1. open": "134.4700", "2. high": "136.1500", "3. low": "133.0300", "4. close": "134.4500", "5. adjusted close": "104.5026", "6. volume": "11502959", "7. dividend amount": "0.0000" }, "2019-11-22": { "1. open": "134.3000", "2. high": "135.3800", "3. low": "132.7500", "4. close": "134.3400", "5. adjusted close": "104.4171", "6. volume": "16963107", "7. dividend amount": "0.0000" }, "2019-11-15": { "1. open": "137.2000", "2. high": "137.2000", "3. low": "133.3300", "4. close": "134.4000", "5. adjusted close": "104.4637", "6. volume": "16169172", "7. dividend amount": "0.0000" }, "2019-11-08": { "1. open": "136.2400", "2. high": "139.1400", "3. low": "136.1600", "4. close": "137.6100", "5. adjusted close": "106.9587", "6. volume": "17174941", "7. dividend amount": "1.6200" }, "2019-11-01": { "1. open": "136.0000", "2. high": "136.6300", "3. low": "133.2000", "4. close": "135.5300", "5. adjusted close": "104.1170", "6. volume": "16136475", "7. dividend amount": "0.0000" }, "2019-10-25": { "1. open": "132.6100", "2. high": "135.9300", "3. low": "130.9000", "4. close": "135.4400", "5. adjusted close": "104.0479", "6. volume": "19388201", "7. dividend amount": "0.0000" }, "2019-10-18": { "1. open": "142.3100", "2. high": "143.7200", "3. low": "132.2500", "4. close": "134.0900", "5. adjusted close": "103.0108", "6. volume": "34208011", "7. dividend amount": "0.0000" }, "2019-10-11": { "1. open": "142.2600", "2. high": "144.5000", "3. low": "138.2500", "4. close": "142.7600", "5. adjusted close": "109.6713", "6. volume": "14096608", "7. dividend amount": "0.0000" }, "2019-10-04": { "1. open": "143.7300", "2. high": "147.3500", "3. low": "139.1800", "4. close": "142.9900", "5. adjusted close": "109.8480", "6. volume": "15911420", "7. dividend amount": "0.0000" }, "2019-09-27": { "1. open": "141.1900", "2. high": "145.0900", "3. low": "140.5600", "4. close": "143.2400", "5. adjusted close": "110.0400", "6. volume": "12376163", "7. dividend amount": "0.0000" }, "2019-09-20": { "1. open": "142.5600", "2. high": "145.0300", "3. low": "140.5100", "4. close": "141.8800", "5. adjusted close": "108.9952", "6. volume": "15262993", "7. dividend amount": "0.0000" }, "2019-09-13": { "1. open": "140.5900", "2. high": "145.4600", "3. low": "140.4600", "4. close": "143.6700", "5. adjusted close": "110.3704", "6. volume": "17776693", "7. dividend amount": "0.0000" }, "2019-09-06": { "1. open": "134.8500", "2. high": "141.7000", "3. low": "133.3300", "4. close": "140.5700", "5. adjusted close": "107.9889", "6. volume": "12663912", "7. dividend amount": "0.0000" }, "2019-08-30": { "1. open": "131.0500", "2. high": "136.0700", "3. low": "129.1600", "4. close": "135.5300", "5. adjusted close": "104.1170", "6. volume": "16211916", "7. dividend amount": "0.0000" }, "2019-08-23": { "1. open": "134.8800", "2. high": "136.3300", "3. low": "128.8300", "4. close": "129.5700", "5. adjusted close": "99.5384", "6. volume": "16504912", "7. dividend amount": "0.0000" }, "2019-08-16": { "1. open": "135.6600", "2. high": "136.5700", "3. low": "130.2500", "4. close": "133.7600", "5. adjusted close": "102.7573", "6. volume": "20933133", "7. dividend amount": "0.0000" }, "2019-08-09": { "1. open": "144.9800", "2. high": "145.1000", "3. low": "135.3500", "4. close": "136.1300", "5. adjusted close": "104.5780", "6. volume": "28623442", "7. dividend amount": "1.6200" }, "2019-08-02": { "1. open": "151.1100", "2. high": "152.9500", "3. low": "145.5900", "4. close": "147.2500", "5. adjusted close": "111.8275", "6. volume": "22876887", "7. dividend amount": "0.0000" }, "2019-07-26": { "1. open": "150.1600", "2. high": "151.9400", "3. low": "148.3800", "4. close": "151.3600", "5. adjusted close": "114.9488", "6. volume": "16794485", "7. dividend amount": "0.0000" }, "2019-07-19": { "1. open": "142.8900", "2. high": "151.5800", "3. low": "141.9500", "4. close": "149.6800", "5. adjusted close": "113.6730", "6. volume": "31893327", "7. dividend amount": "0.0000" }, "2019-07-12": { "1. open": "141.0500", "2. high": "142.9200", "3. low": "139.1300", "4. close": "142.7400", "5. adjusted close": "108.4024", "6. volume": "13194248", "7. dividend amount": "0.0000" }, "2019-07-05": { "1. open": "139.6000", "2. high": "141.8200", "3. low": "139.2800", "4. close": "141.3800", "5. adjusted close": "107.3696", "6. volume": "9862722", "7. dividend amount": "0.0000" }, "2019-06-28": { "1. open": "139.2000", "2. high": "140.1500", "3. low": "137.8400", "4. close": "137.9000", "5. adjusted close": "104.7268", "6. volume": "15575818", "7. dividend amount": "0.0000" }, "2019-06-21": { "1. open": "135.3900", "2. high": "139.5400", "3. low": "134.7000", "4. close": "139.2000", "5. adjusted close": "105.7140", "6. volume": "15851123", "7. dividend amount": "0.0000" }, "2019-06-14": { "1. open": "134.3800", "2. high": "136.4600", "3. low": "133.9100", "4. close": "135.1500", "5. adjusted close": "102.6383", "6. volume": "13722199", "7. dividend amount": "0.0000" }, "2019-06-07": { "1. open": "127.1000", "2. high": "134.7200", "3. low": "127.0600", "4. close": "133.3100", "5. adjusted close": "101.2409", "6. volume": "16193845", "7. dividend amount": "0.0000" }, "2019-05-31": { "1. open": "132.1300", "2. high": "132.6400", "3. low": "126.8500", "4. close": "126.9900", "5. adjusted close": "96.4413", "6. volume": "14869322", "7. dividend amount": "0.0000" }, "2019-05-24": { "1. open": "133.5300", "2. high": "137.0600", "3. low": "130.4400", "4. close": "132.2800", "5. adjusted close": "100.4587", "6. volume": "15557532", "7. dividend amount": "0.0000" }, "2019-05-17": { "1. open": "133.2800", "2. high": "136.1100", "3. low": "130.9600", "4. close": "134.3200", "5. adjusted close": "102.0080", "6. volume": "16426011", "7. dividend amount": "0.0000" }, "2019-05-10": { "1. open": "138.3000", "2. high": "140.6900", "3. low": "132.4200", "4. close": "135.3200", "5. adjusted close": "102.7674", "6. volume": "19509963", "7. dividend amount": "1.6200" }, "2019-05-03": { "1. open": "139.1500", "2. high": "141.8100", "3. low": "138.6800", "4. close": "140.2500", "5. adjusted close": "105.2516", "6. volume": "16772230", "7. dividend amount": "0.0000" }, "2019-04-26": { "1. open": "139.4200", "2. high": "141.3100", "3. low": "137.7100", "4. close": "139.4400", "5. adjusted close": "104.6437", "6. volume": "16961387", "7. dividend amount": "0.0000" }, "2019-04-18": { "1. open": "144.4000", "2. high": "145.3900", "3. low": "136.2600", "4. close": "140.3300", "5. adjusted close": "105.3116", "6. volume": "27390537", "7. dividend amount": "0.0000" }, "2019-04-12": { "1. open": "143.0200", "2. high": "144.4400", "3. low": "141.8400", "4. close": "144.3500", "5. adjusted close": "108.3285", "6. volume": "13675882", "7. dividend amount": "0.0000" }, "2019-04-05": { "1. open": "141.5100", "2. high": "144.2200", "3. low": "141.5100", "4. close": "143.2800", "5. adjusted close": "107.5255", "6. volume": "14574262", "7. dividend amount": "0.0000" }, "2019-03-29": { "1. open": "139.0600", "2. high": "141.2200", "3. low": "138.3500", "4. close": "141.1000", "5. adjusted close": "105.8895", "6. volume": "14257045", "7. dividend amount": "0.0000" }, "2019-03-22": { "1. open": "139.8300", "2. high": "142.1200", "3. low": "138.7200", "4. close": "139.4500", "5. adjusted close": "104.6512", "6. volume": "17883337", "7. dividend amount": "0.0000" }, "2019-03-15": { "1. open": "136.0300", "2. high": "140.3300", "3. low": "135.8400", "4. close": "139.4300", "5. adjusted close": "104.6362", "6. volume": "20959826", "7. dividend amount": "0.0000" }, "2019-03-08": { "1. open": "139.9900", "2. high": "140.0800", "3. low": "133.5800", "4. close": "135.0900", "5. adjusted close": "101.3792", "6. volume": "18558647", "7. dividend amount": "0.0000" }, "2019-03-01": { "1. open": "140.0000", "2. high": "140.4900", "3. low": "137.7200", "4. close": "139.2000", "5. adjusted close": "104.4636", "6. volume": "15273342", "7. dividend amount": "0.0000" }, "2019-02-22": { "1. open": "137.8100", "2. high": "139.3800", "3. low": "137.2200", "4. close": "139.2500", "5. adjusted close": "104.5011", "6. volume": "13238819", "7. dividend amount": "0.0000" }, "2019-02-15": { "1. open": "134.2900", "2. high": "138.1900", "3. low": "133.9100", "4. close": "138.0300", "5. adjusted close": "103.5856", "6. volume": "17299173", "7. dividend amount": "0.0000" }, "2019-02-08": { "1. open": "134.0200", "2. high": "136.6500", "3. low": "132.1200", "4. close": "133.7100", "5. adjusted close": "100.3436", "6. volume": "21874687", "7. dividend amount": "1.5700" }, "2019-02-01": { "1. open": "133.1000", "2. high": "135.4100", "3. low": "132.5800", "4. close": "134.1000", "5. adjusted close": "99.4638", "6. volume": "23585862", "7. dividend amount": "0.0000" }, "2019-01-25": { "1. open": "123.3000", "2. high": "135.0000", "3. low": "121.5400", "4. close": "133.9700", "5. adjusted close": "99.3674", "6. volume": "44147478", "7. dividend amount": "0.0000" }, "2019-01-18": { "1. open": "120.5100", "2. high": "124.7200", "3. low": "119.7600", "4. close": "123.8200", "5. adjusted close": "91.8390", "6. volume": "23616108", "7. dividend amount": "0.0000" }, "2019-01-11": { "1. open": "117.5000", "2. high": "121.8600", "3. low": "116.6700", "4. close": "121.4600", "5. adjusted close": "90.0886", "6. volume": "19780844", "7. dividend amount": "0.0000" }, "2019-01-04": { "1. open": "113.3300", "2. high": "117.4900", "3. low": "111.6900", "4. close": "117.3200", "5. adjusted close": "87.0179", "6. volume": "18047093", "7. dividend amount": "0.0000" }, "2018-12-28": { "1. open": "109.9000", "2. high": "114.8000", "3. low": "105.9400", "4. close": "113.0300", "5. adjusted close": "83.8359", "6. volume": "21630293", "7. dividend amount": "0.0000" }, "2018-12-21": { "1. open": "119.0700", "2. high": "120.2700", "3. low": "110.4400", "4. close": "110.9400", "5. adjusted close": "82.2857", "6. volume": "39485288", "7. dividend amount": "0.0000" }, "2018-12-14": { "1. open": "119.7400", "2. high": "123.8100", "3. low": "118.5200", "4. close": "119.9000", "5. adjusted close": "88.9315", "6. volume": "23701178", "7. dividend amount": "0.0000" }, "2018-12-07": { "1. open": "125.6700", "2. high": "126.5900", "3. low": "118.8700", "4. close": "119.3400", "5. adjusted close": "88.5161", "6. volume": "25801474", "7. dividend amount": "0.0000" }, "2018-11-30": { "1. open": "118.3700", "2. high": "124.6900", "3. low": "118.0600", "4. close": "124.2700", "5. adjusted close": "92.1728", "6. volume": "27471124", "7. dividend amount": "0.0000" }, "2018-11-23": { "1. open": "121.6300", "2. high": "122.1800", "3. low": "116.7000", "4. close": "117.1900", "5. adjusted close": "86.9215", "6. volume": "18035587", "7. dividend amount": "0.0000" }, "2018-11-16": { "1. open": "123.5000", "2. high": "123.5700", "3. low": "119.5100", "4. close": "121.5700", "5. adjusted close": "90.1702", "6. volume": "23510061", "7. dividend amount": "0.0000" }, "2018-11-09": { "1. open": "116.1000", "2. high": "125.0600", "3. low": "116.0000", "4. close": "123.5400", "5. adjusted close": "91.6313", "6. volume": "48482997", "7. dividend amount": "1.5700" }, "2018-11-02": { "1. open": "119.3400", "2. high": "123.9500", "3. low": "114.0900", "4. close": "115.6700", "5. adjusted close": "84.7160", "6. volume": "87773431", "7. dividend amount": "0.0000" }, "2018-10-26": { "1. open": "129.5800", "2. high": "131.9000", "3. low": "123.7100", "4. close": "124.7900", "5. adjusted close": "91.3955", "6. volume": "36964774", "7. dividend amount": "0.0000" }, "2018-10-19": { "1. open": "140.3800", "2. high": "145.4500", "3. low": "127.9600", "4. close": "129.1000", "5. adjusted close": "94.5521", "6. volume": "50928336", "7. dividend amount": "0.0000" }, "2018-10-12": { "1. open": "148.5000", "2. high": "149.0700", "3. low": "138.7800", "4. close": "140.8500", "5. adjusted close": "103.1577", "6. volume": "27703434", "7. dividend amount": "0.0000" }, "2018-10-05": { "1. open": "151.7100", "2. high": "154.3600", "3. low": "147.8700", "4. close": "149.0300", "5. adjusted close": "109.1487", "6. volume": "18943237", "7. dividend amount": "0.0000" }, "2018-09-28": { "1. open": "151.1000", "2. high": "153.3500", "3. low": "148.3600", "4. close": "151.2100", "5. adjusted close": "110.7453", "6. volume": "22847744", "7. dividend amount": "0.0000" }, "2018-09-21": { "1. open": "148.4400", "2. high": "152.6000", "3. low": "147.4700", "4. close": "151.3500", "5. adjusted close": "110.8479", "6. volume": "37327961", "7. dividend amount": "0.0000" }, "2018-09-14": { "1. open": "146.6000", "2. high": "149.3000", "3. low": "145.2500", "4. close": "148.3300", "5. adjusted close": "108.6360", "6. volume": "20298346", "7. dividend amount": "0.0000" }, "2018-09-07": { "1. open": "145.9800", "2. high": "147.6600", "3. low": "144.8100", "4. close": "145.4500", "5. adjusted close": "106.5267", "6. volume": "15394651", "7. dividend amount": "0.0000" }, "2018-08-31": { "1. open": "146.9400", "2. high": "147.9300", "3. low": "145.2500", "4. close": "146.4800", "5. adjusted close": "107.2811", "6. volume": "15929583", "7. dividend amount": "0.0000" }, "2018-08-24": { "1. open": "146.3700", "2. high": "147.1600", "3. low": "144.7500", "4. close": "146.0400", "5. adjusted close": "106.9589", "6. volume": "12992907", "7. dividend amount": "0.0000" }, "2018-08-17": { "1. open": "144.1500", "2. high": "146.3900", "3. low": "142.0000", "4. close": "146.0600", "5. adjusted close": "106.9735", "6. volume": "17890077", "7. dividend amount": "0.0000" }, "2018-08-10": { "1. open": "146.9500", "2. high": "147.6400", "3. low": "143.8800", "4. close": "144.4800", "5. adjusted close": "105.8163", "6. volume": "17100909", "7. dividend amount": "1.5700" }, "2018-08-03": { "1. open": "144.8000", "2. high": "147.9200", "3. low": "142.3300", "4. close": "147.7000", "5. adjusted close": "107.0141", "6. volume": "24366161", "7. dividend amount": "0.0000" }, "2018-07-27": { "1. open": "146.3500", "2. high": "149.2700", "3. low": "144.6600", "4. close": "145.1500", "5. adjusted close": "105.1665", "6. volume": "19940363", "7. dividend amount": "0.0000" }, "2018-07-20": { "1. open": "145.6700", "2. high": "150.5400", "3. low": "142.7400", "4. close": "146.3500", "5. adjusted close": "106.0360", "6. volume": "36572622", "7. dividend amount": "0.0000" }, "2018-07-13": { "1. open": "142.5900", "2. high": "146.9800", "3. low": "142.4700", "4. close": "145.9000", "5. adjusted close": "105.7099", "6. volume": "17395351", "7. dividend amount": "0.0000" }, "2018-07-06": { "1. open": "138.2800", "2. high": "142.9400", "3. low": "138.2000", "4. close": "142.4800", "5. adjusted close": "103.2320", "6. volume": "12024030", "7. dividend amount": "0.0000" }, "2018-06-29": { "1. open": "140.4000", "2. high": "141.3600", "3. low": "137.4500", "4. close": "139.7000", "5. adjusted close": "101.2178", "6. volume": "25451478", "7. dividend amount": "0.0000" }, "2018-06-22": { "1. open": "144.1800", "2. high": "144.5200", "3. low": "140.7800", "4. close": "141.2800", "5. adjusted close": "102.3626", "6. volume": "21004666", "7. dividend amount": "0.0000" }, "2018-06-15": { "1. open": "146.6200", "2. high": "147.5200", "3. low": "143.7000", "4. close": "145.3900", "5. adjusted close": "105.3404", "6. volume": "21311072", "7. dividend amount": "0.0000" }, "2018-06-08": { "1. open": "142.3000", "2. high": "146.7000", "3. low": "142.1800", "4. close": "146.1400", "5. adjusted close": "105.8838", "6. volume": "18618365", "7. dividend amount": "0.0000" }, "2018-06-01": { "1. open": "142.5300", "2. high": "143.1000", "3. low": "140.2100", "4. close": "141.9500", "5. adjusted close": "102.8480", "6. volume": "20343954", "7. dividend amount": "0.0000" }, "2018-05-25": { "1. open": "144.9500", "2. high": "146.2000", "3. low": "142.9500", "4. close": "143.6400", "5. adjusted close": "104.0725", "6. volume": "16951460", "7. dividend amount": "0.0000" }, "2018-05-18": { "1. open": "144.4700", "2. high": "145.1900", "3. low": "142.9200", "4. close": "144.0800", "5. adjusted close": "104.3913", "6. volume": "16304020", "7. dividend amount": "0.0000" }, "2018-05-11": { "1. open": "144.0000", "2. high": "144.8500", "3. low": "141.2800", "4. close": "144.1400", "5. adjusted close": "104.4347", "6. volume": "20021856", "7. dividend amount": "1.5700" }, "2018-05-04": { "1. open": "146.8600", "2. high": "147.3800", "3. low": "139.9000", "4. close": "143.9100", "5. adjusted close": "103.1327", "6. volume": "23464605", "7. dividend amount": "0.0000" }, "2018-04-27": { "1. open": "145.0300", "2. high": "147.3600", "3. low": "144.1100", "4. close": "146.4800", "5. adjusted close": "104.9745", "6. volume": "25028049", "7. dividend amount": "0.0000" }, "2018-04-20": { "1. open": "157.9900", "2. high": "162.0000", "3. low": "144.5100", "4. close": "144.9000", "5. adjusted close": "103.8422", "6. volume": "51127683", "7. dividend amount": "0.0000" }, "2018-04-13": { "1. open": "151.8000", "2. high": "159.2200", "3. low": "151.7400", "4. close": "156.7100", "5. adjusted close": "112.3058", "6. volume": "21372171", "7. dividend amount": "0.0000" }, "2018-04-06": { "1. open": "153.3400", "2. high": "154.9200", "3. low": "147.4500", "4. close": "150.5700", "5. adjusted close": "107.9056", "6. volume": "20949699", "7. dividend amount": "0.0000" }, "2018-03-29": { "1. open": "151.2100", "2. high": "154.8700", "3. low": "150.2800", "4. close": "153.4300", "5. adjusted close": "109.9552", "6. volume": "14934365", "7. dividend amount": "0.0000" }, "2018-03-23": { "1. open": "159.7100", "2. high": "159.8900", "3. low": "148.5400", "4. close": "148.8900", "5. adjusted close": "106.7016", "6. volume": "21959274", "7. dividend amount": "0.0000" }, "2018-03-16": { "1. open": "159.6400", "2. high": "162.1100", "3. low": "157.7400", "4. close": "160.2600", "5. adjusted close": "114.8499", "6. volume": "25076217", "7. dividend amount": "0.0000" }, "2018-03-09": { "1. open": "154.1200", "2. high": "159.5800", "3. low": "153.7500", "4. close": "159.3100", "5. adjusted close": "114.1691", "6. volume": "22842811", "7. dividend amount": "0.0000" }, "2018-03-02": { "1. open": "155.8100", "2. high": "159.7800", "3. low": "151.8800", "4. close": "154.4900", "5. adjusted close": "110.7148", "6. volume": "18831762", "7. dividend amount": "0.0000" }, "2018-02-23": { "1. open": "155.7900", "2. high": "156.7900", "3. low": "152.7900", "4. close": "155.5200", "5. adjusted close": "111.4530", "6. volume": "14987102", "7. dividend amount": "0.0000" }, "2018-02-16": { "1. open": "150.9000", "2. high": "157.7900", "3. low": "149.6400", "4. close": "156.1800", "5. adjusted close": "111.9260", "6. volume": "25701914", "7. dividend amount": "0.0000" }, "2018-02-09": { "1. open": "157.8900", "2. high": "158.5000", "3. low": "144.4000", "4. close": "149.5100", "5. adjusted close": "107.1459", "6. volume": "38856237", "7. dividend amount": "1.5000" }, "2018-02-02": { "1. open": "167.4500", "2. high": "168.3900", "3. low": "158.8700", "4. close": "159.0300", "5. adjusted close": "112.8218", "6. volume": "21842492", "7. dividend amount": "0.0000" }, "2018-01-26": { "1. open": "161.5100", "2. high": "168.7200", "3. low": "161.1100", "4. close": "167.3400", "5. adjusted close": "118.7172", "6. volume": "28170112", "7. dividend amount": "0.0000" }, "2018-01-19": { "1. open": "165.1000", "2. high": "171.1300", "3. low": "161.3000", "4. close": "162.3700", "5. adjusted close": "115.1913", "6. volume": "51246304", "7. dividend amount": "0.0000" }, "2018-01-12": { "1. open": "162.6600", "2. high": "164.9400", "3. low": "161.7000", "4. close": "163.1400", "5. adjusted close": "115.7376", "6. volume": "22376145", "7. dividend amount": "0.0000" }, "2018-01-05": { "1. open": "154.5000", "2. high": "162.9000", "3. low": "153.5400", "4. close": "162.4900", "5. adjusted close": "115.2764", "6. volume": "26160206", "7. dividend amount": "0.0000" }, "2017-12-29": { "1. open": "152.5100", "2. high": "154.7200", "3. low": "152.5000", "4. close": "153.4200", "5. adjusted close": "108.8418", "6. volume": "10573732", "7. dividend amount": "0.0000" }, "2017-12-22": { "1. open": "153.4100", "2. high": "154.1800", "3. low": "151.4900", "4. close": "152.5000", "5. adjusted close": "108.1891", "6. volume": "20045931", "7. dividend amount": "0.0000" }, "2017-12-15": { "1. open": "154.9700", "2. high": "157.8500", "3. low": "152.0300", "4. close": "152.5000", "5. adjusted close": "108.1891", "6. volume": "31101402", "7. dividend amount": "0.0000" }, "2017-12-08": { "1. open": "155.6700", "2. high": "156.8000", "3. low": "153.2600", "4. close": "154.8100", "5. adjusted close": "109.8279", "6. volume": "20236835", "7. dividend amount": "0.0000" }, "2017-12-01": { "1. open": "152.0600", "2. high": "155.0200", "3. low": "151.6200", "4. close": "154.7600", "5. adjusted close": "109.7925", "6. volume": "24386604", "7. dividend amount": "0.0000" }, "2017-11-24": { "1. open": "150.6400", "2. high": "152.4500", "3. low": "149.9000", "4. close": "151.8400", "5. adjusted close": "107.7209", "6. volume": "13728716", "7. dividend amount": "0.0000" }, "2017-11-17": { "1. open": "148.8800", "2. high": "150.1500", "3. low": "146.2110", "4. close": "148.9700", "5. adjusted close": "105.6848", "6. volume": "23731918", "7. dividend amount": "0.0000" }, "2017-11-10": { "1. open": "151.7700", "2. high": "151.8200", "3. low": "149.1400", "4. close": "149.1600", "5. adjusted close": "105.8196", "6. volume": "21891991", "7. dividend amount": "1.5000" }, "2017-11-03": { "1. open": "153.7600", "2. high": "154.9300", "3. low": "151.4900", "4. close": "151.5800", "5. adjusted close": "106.4738", "6. volume": "19467703", "7. dividend amount": "0.0000" }, "2017-10-27": { "1. open": "162.0500", "2. high": "162.5100", "3. low": "152.9110", "4. close": "153.6800", "5. adjusted close": "107.9489", "6. volume": "28529638", "7. dividend amount": "0.0000" }, "2017-10-20": { "1. open": "147.2200", "2. high": "162.4800", "3. low": "146.1800", "4. close": "162.0700", "5. adjusted close": "113.8423", "6. volume": "56148944", "7. dividend amount": "0.0000" }, "2017-10-13": { "1. open": "146.5000", "2. high": "148.9500", "3. low": "146.3500", "4. close": "147.1000", "5. adjusted close": "103.3270", "6. volume": "16128636", "7. dividend amount": "0.0000" }, "2017-10-06": { "1. open": "145.3500", "2. high": "147.5400", "3. low": "145.2100", "4. close": "146.4800", "5. adjusted close": "102.8915", "6. volume": "12252293", "7. dividend amount": "0.0000" }, "2017-09-29": { "1. open": "145.1200", "2. high": "147.4200", "3. low": "144.2100", "4. close": "145.0800", "5. adjusted close": "101.9081", "6. volume": "18131168", "7. dividend amount": "0.0000" }, "2017-09-22": { "1. open": "144.8100", "2. high": "145.8911", "3. low": "144.2200", "4. close": "145.1300", "5. adjusted close": "101.9432", "6. volume": "16890140", "7. dividend amount": "0.0000" }, "2017-09-15": { "1. open": "143.5400", "2. high": "146.3800", "3. low": "143.0100", "4. close": "144.8200", "5. adjusted close": "101.7254", "6. volume": "24882951", "7. dividend amount": "0.0000" }, "2017-09-08": { "1. open": "143.5000", "2. high": "144.6400", "3. low": "141.6400", "4. close": "142.4500", "5. adjusted close": "100.0607", "6. volume": "13803467", "7. dividend amount": "0.0000" }, "2017-09-01": { "1. open": "144.1100", "2. high": "144.5600", "3. low": "141.9000", "4. close": "144.0800", "5. adjusted close": "101.2056", "6. volume": "17765494", "7. dividend amount": "0.0000" }, "2017-08-25": { "1. open": "139.5900", "2. high": "144.1900", "3. low": "139.1300", "4. close": "143.7400", "5. adjusted close": "100.9668", "6. volume": "15927109", "7. dividend amount": "0.0000" }, "2017-08-18": { "1. open": "142.0000", "2. high": "143.3400", "3. low": "139.5800", "4. close": "139.7000", "5. adjusted close": "98.1290", "6. volume": "18585485", "7. dividend amount": "0.0000" }, "2017-08-11": { "1. open": "145.0000", "2. high": "145.0900", "3. low": "141.1900", "4. close": "141.8400", "5. adjusted close": "99.6322", "6. volume": "18161288", "7. dividend amount": "1.5000" }, "2017-08-04": { "1. open": "144.3800", "2. high": "145.6700", "3. low": "144.1700", "4. close": "145.1600", "5. adjusted close": "100.8993", "6. volume": "16503121", "7. dividend amount": "0.0000" }, "2017-07-28": { "1. open": "147.0000", "2. high": "147.4900", "3. low": "143.6400", "4. close": "144.2900", "5. adjusted close": "100.2945", "6. volume": "21206630", "7. dividend amount": "0.0000" }, "2017-07-21": { "1. open": "153.5900", "2. high": "154.2900", "3. low": "146.5100", "4. close": "147.0800", "5. adjusted close": "102.2338", "6. volume": "39223438", "7. dividend amount": "0.0000" }, "2017-07-14": { "1. open": "152.9100", "2. high": "154.6150", "3. low": "152.0500", "4. close": "154.2400", "5. adjusted close": "107.2107", "6. volume": "15015697", "7. dividend amount": "0.0000" }, "2017-07-07": { "1. open": "153.5800", "2. high": "156.0250", "3. low": "152.1400", "4. close": "152.9400", "5. adjusted close": "106.3071", "6. volume": "11462576", "7. dividend amount": "0.0000" }, "2017-06-30": { "1. open": "154.7100", "2. high": "155.7500", "3. low": "153.1400", "4. close": "153.8300", "5. adjusted close": "106.9257", "6. volume": "13465670", "7. dividend amount": "0.0000" }, "2017-06-23": { "1. open": "155.5100", "2. high": "155.8600", "3. low": "153.3900", "4. close": "154.1100", "5. adjusted close": "107.1203", "6. volume": "18294998", "7. dividend amount": "0.0000" }, "2017-06-16": { "1. open": "154.1900", "2. high": "157.2000", "3. low": "152.9400", "4. close": "155.3800", "5. adjusted close": "108.0031", "6. volume": "23761609", "7. dividend amount": "0.0000" }, "2017-06-09": { "1. open": "151.8200", "2. high": "154.2650", "3. low": "150.8000", "4. close": "154.1000", "5. adjusted close": "107.1134", "6. volume": "20653101", "7. dividend amount": "0.0000" }, "2017-06-02": { "1. open": "151.9500", "2. high": "153.2000", "3. low": "151.5900", "4. close": "152.0500", "5. adjusted close": "105.6884", "6. volume": "13583558", "7. dividend amount": "0.0000" }, "2017-05-26": { "1. open": "152.1000", "2. high": "153.7300", "3. low": "151.2300", "4. close": "152.4900", "5. adjusted close": "105.9943", "6. volume": "14563625", "7. dividend amount": "0.0000" }, "2017-05-19": { "1. open": "150.6200", "2. high": "154.1400", "3. low": "150.1100", "4. close": "151.9800", "5. adjusted close": "105.6398", "6. volume": "23606431", "7. dividend amount": "0.0000" }, "2017-05-12": { "1. open": "152.8000", "2. high": "153.4700", "3. low": "149.7900", "4. close": "150.3700", "5. adjusted close": "104.5207", "6. volume": "28432713", "7. dividend amount": "1.5000" }, "2017-05-05": { "1. open": "160.0500", "2. high": "160.4200", "3. low": "153.0000", "4. close": "155.0500", "5. adjusted close": "106.7276", "6. volume": "28746997", "7. dividend amount": "0.0000" }, "2017-04-28": { "1. open": "161.2900", "2. high": "162.0400", "3. low": "159.6300", "4. close": "160.2900", "5. adjusted close": "110.3345", "6. volume": "22585454", "7. dividend amount": "0.0000" }, "2017-04-21": { "1. open": "169.7500", "2. high": "171.6900", "3. low": "159.6000", "4. close": "160.3800", "5. adjusted close": "110.3964", "6. volume": "22353091", "7. dividend amount": "0.0000" }, "2017-04-13": { "1. open": "172.5300", "2. high": "172.5600", "3. low": "168.9800", "4. close": "169.5300", "5. adjusted close": "116.6948", "6. volume": "15162492", "7. dividend amount": "0.0000" }, "2017-04-07": { "1. open": "173.8200", "2. high": "176.3300", "3. low": "171.2800", "4. close": "172.1400", "5. adjusted close": "118.4913", "6. volume": "20657952", "7. dividend amount": "0.0000" }, "2017-03-31": { "1. open": "172.6900", "2. high": "175.0000", "3. low": "172.0937", "4. close": "174.1400", "5. adjusted close": "119.8680", "6. volume": "15949938", "7. dividend amount": "0.0000" }, "2017-03-24": { "1. open": "175.6500", "2. high": "176.2300", "3. low": "172.8000", "4. close": "173.8300", "5. adjusted close": "119.6546", "6. volume": "16816026", "7. dividend amount": "0.0000" }, "2017-03-17": { "1. open": "177.8500", "2. high": "179.0000", "3. low": "174.7500", "4. close": "175.6500", "5. adjusted close": "120.9074", "6. volume": "20678038", "7. dividend amount": "0.0000" }, "2017-03-10": { "1. open": "179.7200", "2. high": "181.2900", "3. low": "175.8800", "4. close": "177.8300", "5. adjusted close": "122.4080", "6. volume": "18283618", "7. dividend amount": "0.0000" }, "2017-03-03": { "1. open": "181.1900", "2. high": "182.5500", "3. low": "179.2800", "4. close": "180.0500", "5. adjusted close": "123.9361", "6. volume": "14713309", "7. dividend amount": "0.0000" }, "2017-02-24": { "1. open": "180.6000", "2. high": "182.5000", "3. low": "179.1200", "4. close": "181.3500", "5. adjusted close": "124.8310", "6. volume": "13082284", "7. dividend amount": "0.0000" }, "2017-02-17": { "1. open": "179.2400", "2. high": "182.7900", "3. low": "178.3500", "4. close": "180.6700", "5. adjusted close": "124.3629", "6. volume": "15587334", "7. dividend amount": "0.0000" }, "2017-02-10": { "1. open": "175.3100", "2. high": "178.8701", "3. low": "174.3800", "4. close": "178.6800", "5. adjusted close": "122.9931", "6. volume": "15458288", "7. dividend amount": "1.4000" }, "2017-02-03": { "1. open": "176.9800", "2. high": "177.0700", "3. low": "172.8900", "4. close": "175.8200", "5. adjusted close": "120.0702", "6. volume": "16952754", "7. dividend amount": "0.0000" }, "2017-01-27": { "1. open": "170.0800", "2. high": "179.2500", "3. low": "170.0100", "4. close": "177.3000", "5. adjusted close": "121.0810", "6. volume": "24898161", "7. dividend amount": "0.0000" }, "2017-01-20": { "1. open": "166.6900", "2. high": "170.6400", "3. low": "165.8000", "4. close": "170.5500", "5. adjusted close": "116.4713", "6. volume": "26891514", "7. dividend amount": "0.0000" }, "2017-01-13": { "1. open": "169.4700", "2. high": "169.8000", "3. low": "165.3400", "4. close": "167.3400", "5. adjusted close": "114.2791", "6. volume": "16710843", "7. dividend amount": "0.0000" }, "2017-01-06": { "1. open": "167.0000", "2. high": "169.9200", "3. low": "166.0100", "4. close": "169.5300", "5. adjusted close": "115.7747", "6. volume": "11943248", "7. dividend amount": "0.0000" }, "2016-12-30": { "1. open": "166.9800", "2. high": "167.9800", "3. low": "165.5000", "4. close": "165.9900", "5. adjusted close": "113.3572", "6. volume": "7770697", "7. dividend amount": "0.0000" }, "2016-12-23": { "1. open": "166.8300", "2. high": "168.2500", "3. low": "165.2500", "4. close": "166.7100", "5. adjusted close": "113.8489", "6. volume": "13209502", "7. dividend amount": "0.0000" }, "2016-12-16": { "1. open": "166.7200", "2. high": "169.9520", "3. low": "165.0700", "4. close": "166.7300", "5. adjusted close": "113.8625", "6. volume": "23953742", "7. dividend amount": "0.0000" }, "2016-12-09": { "1. open": "160.8500", "2. high": "166.7200", "3. low": "158.9300", "4. close": "166.5200", "5. adjusted close": "113.7191", "6. volume": "17154330", "7. dividend amount": "0.0000" }, "2016-12-02": { "1. open": "163.2000", "2. high": "164.6600", "3. low": "158.3000", "4. close": "160.0200", "5. adjusted close": "109.2802", "6. volume": "19370850", "7. dividend amount": "0.0000" }, "2016-11-25": { "1. open": "160.6900", "2. high": "163.1900", "3. low": "160.3697", "4. close": "163.1400", "5. adjusted close": "111.4109", "6. volume": "11269212", "7. dividend amount": "0.0000" }, "2016-11-18": { "1. open": "161.2500", "2. high": "161.8600", "3. low": "157.5500", "4. close": "160.3900", "5. adjusted close": "109.5329", "6. volume": "16168917", "7. dividend amount": "0.0000" }, "2016-11-11": { "1. open": "153.9900", "2. high": "161.3400", "3. low": "151.0000", "4. close": "161.2700", "5. adjusted close": "110.1338", "6. volume": "25292112", "7. dividend amount": "1.4000" }, "2016-11-04": { "1. open": "152.7600", "2. high": "154.3300", "3. low": "151.6700", "4. close": "152.4300", "5. adjusted close": "103.1660", "6. volume": "15168515", "7. dividend amount": "0.0000" }, "2016-10-28": { "1. open": "150.4000", "2. high": "154.4400", "3. low": "149.8300", "4. close": "152.6100", "5. adjusted close": "103.2879", "6. volume": "16009359", "7. dividend amount": "0.0000" }, "2016-10-21": { "1. open": "154.4500", "2. high": "155.8900", "3. low": "147.7900", "4. close": "149.6300", "5. adjusted close": "101.2710", "6. volume": "31731091", "7. dividend amount": "0.0000" }, "2016-10-14": { "1. open": "156.7100", "2. high": "158.4900", "3. low": "152.2700", "4. close": "154.4500", "5. adjusted close": "104.5332", "6. volume": "15614452", "7. dividend amount": "0.0000" }, "2016-10-07": { "1. open": "158.0600", "2. high": "158.5300", "3. low": "154.8600", "4. close": "155.6700", "5. adjusted close": "105.3589", "6. volume": "11417766", "7. dividend amount": "0.0000" }, "2016-09-30": { "1. open": "154.4600", "2. high": "165.0000", "3. low": "153.4600", "4. close": "158.8500", "5. adjusted close": "107.5112", "6. volume": "15801644", "7. dividend amount": "0.0000" }, "2016-09-23": { "1. open": "154.8700", "2. high": "157.2200", "3. low": "153.8700", "4. close": "154.9800", "5. adjusted close": "104.8919", "6. volume": "12476162", "7. dividend amount": "0.0000" }, "2016-09-16": { "1. open": "155.2600", "2. high": "158.5300", "3. low": "153.2100", "4. close": "153.8400", "5. adjusted close": "104.1203", "6. volume": "21990587", "7. dividend amount": "0.0000" }, "2016-09-09": { "1. open": "159.8800", "2. high": "161.7600", "3. low": "155.6500", "4. close": "155.6900", "5. adjusted close": "105.3724", "6. volume": "15009419", "7. dividend amount": "0.0000" }, "2016-09-02": { "1. open": "158.8300", "2. high": "160.5700", "3. low": "158.1000", "4. close": "159.5500", "5. adjusted close": "107.9849", "6. volume": "11286596", "7. dividend amount": "0.0000" }, "2016-08-26": { "1. open": "160.0000", "2. high": "161.3400", "3. low": "157.8500", "4. close": "158.3200", "5. adjusted close": "107.1525", "6. volume": "13571765", "7. dividend amount": "0.0000" }, "2016-08-19": { "1. open": "162.4000", "2. high": "162.9700", "3. low": "159.5200", "4. close": "160.0400", "5. adjusted close": "108.3166", "6. volume": "14873739", "7. dividend amount": "0.0000" }, "2016-08-12": { "1. open": "162.7300", "2. high": "164.9500", "3. low": "161.5200", "4. close": "161.9500", "5. adjusted close": "109.6093", "6. volume": "19554950", "7. dividend amount": "1.4000" }, "2016-08-05": { "1. open": "160.6500", "2. high": "163.5100", "3. low": "159.8000", "4. close": "163.5000", "5. adjusted close": "109.7104", "6. volume": "15067283", "7. dividend amount": "0.0000" }, "2016-07-29": { "1. open": "162.0000", "2. high": "163.6000", "3. low": "160.0300", "4. close": "160.6200", "5. adjusted close": "107.7779", "6. volume": "13747991", "7. dividend amount": "0.0000" }, "2016-07-22": { "1. open": "159.3000", "2. high": "162.1700", "3. low": "157.8900", "4. close": "162.0700", "5. adjusted close": "108.7509", "6. volume": "24775973", "7. dividend amount": "0.0000" }, "2016-07-15": { "1. open": "154.6000", "2. high": "161.4000", "3. low": "154.5000", "4. close": "159.7800", "5. adjusted close": "107.2143", "6. volume": "18535456", "7. dividend amount": "0.0000" }, "2016-07-08": { "1. open": "151.1900", "2. high": "154.6000", "3. low": "149.9200", "4. close": "154.4600", "5. adjusted close": "103.6445", "6. volume": "10213227", "7. dividend amount": "0.0000" }, "2016-07-01": { "1. open": "146.1800", "2. high": "152.9700", "3. low": "142.5000", "4. close": "152.3500", "5. adjusted close": "102.2287", "6. volume": "19155814", "7. dividend amount": "0.0000" }, "2016-06-24": { "1. open": "152.6000", "2. high": "155.4800", "3. low": "146.1800", "4. close": "146.5900", "5. adjusted close": "98.3636", "6. volume": "22214411", "7. dividend amount": "0.0000" }, "2016-06-17": { "1. open": "151.6300", "2. high": "152.7200", "3. low": "149.0000", "4. close": "151.9900", "5. adjusted close": "101.9871", "6. volume": "15849580", "7. dividend amount": "0.0000" }, "2016-06-10": { "1. open": "153.0900", "2. high": "154.0900", "3. low": "151.8600", "4. close": "152.3700", "5. adjusted close": "102.2421", "6. volume": "14920842", "7. dividend amount": "0.0000" }, "2016-06-03": { "1. open": "152.5600", "2. high": "153.8100", "3. low": "151.5400", "4. close": "152.8900", "5. adjusted close": "102.5910", "6. volume": "13470239", "7. dividend amount": "0.0000" }, "2016-05-27": { "1. open": "147.6100", "2. high": "152.9300", "3. low": "146.6600", "4. close": "152.8400", "5. adjusted close": "102.5575", "6. volume": "14910875", "7. dividend amount": "0.0000" }, "2016-05-20": { "1. open": "147.6500", "2. high": "149.9900", "3. low": "143.9550", "4. close": "147.2500", "5. adjusted close": "98.8065", "6. volume": "16406443", "7. dividend amount": "0.0000" }, "2016-05-13": { "1. open": "147.7000", "2. high": "151.0900", "3. low": "147.0100", "4. close": "147.7200", "5. adjusted close": "99.1219", "6. volume": "17034303", "7. dividend amount": "0.0000" }, "2016-05-06": { "1. open": "146.5600", "2. high": "147.9700", "3. low": "142.9000", "4. close": "147.2900", "5. adjusted close": "98.8333", "6. volume": "21059912", "7. dividend amount": "1.4000" }, "2016-04-29": { "1. open": "148.1600", "2. high": "150.7800", "3. low": "144.1910", "4. close": "145.9400", "5. adjusted close": "97.0054", "6. volume": "16956550", "7. dividend amount": "0.0000" }, "2016-04-22": { "1. open": "151.7500", "2. high": "153.1400", "3. low": "142.6100", "4. close": "148.5000", "5. adjusted close": "98.7071", "6. volume": "37688644", "7. dividend amount": "0.0000" }, "2016-04-15": { "1. open": "150.2600", "2. high": "152.7600", "3. low": "148.5800", "4. close": "151.7200", "5. adjusted close": "100.8474", "6. volume": "17443203", "7. dividend amount": "0.0000" }, "2016-04-08": { "1. open": "152.3400", "2. high": "153.5200", "3. low": "147.8100", "4. close": "149.3500", "5. adjusted close": "99.2720", "6. volume": "18417556", "7. dividend amount": "0.0000" }, "2016-04-01": { "1. open": "147.7500", "2. high": "153.1000", "3. low": "147.2300", "4. close": "152.5200", "5. adjusted close": "101.3791", "6. volume": "20439783", "7. dividend amount": "0.0000" }, "2016-03-24": { "1. open": "147.3000", "2. high": "149.2800", "3. low": "144.4900", "4. close": "147.9500", "5. adjusted close": "98.3415", "6. volume": "17611709", "7. dividend amount": "0.0000" }, "2016-03-18": { "1. open": "142.0100", "2. high": "147.5100", "3. low": "141.0400", "4. close": "147.0900", "5. adjusted close": "97.7698", "6. volume": "29886417", "7. dividend amount": "0.0000" }, "2016-03-11": { "1. open": "137.2800", "2. high": "142.9236", "3. low": "136.8718", "4. close": "142.3600", "5. adjusted close": "94.6258", "6. volume": "23556160", "7. dividend amount": "0.0000" }, "2016-03-04": { "1. open": "132.0000", "2. high": "139.4200", "3. low": "130.9000", "4. close": "137.8000", "5. adjusted close": "91.5948", "6. volume": "22557187", "7. dividend amount": "0.0000" }, "2016-02-26": { "1. open": "133.8400", "2. high": "134.9200", "3. low": "129.6800", "4. close": "132.0300", "5. adjusted close": "87.7595", "6. volume": "20763400", "7. dividend amount": "0.0000" }, "2016-02-19": { "1. open": "121.8300", "2. high": "134.0000", "3. low": "121.3400", "4. close": "133.0800", "5. adjusted close": "88.4575", "6. volume": "23958762", "7. dividend amount": "0.0000" }, "2016-02-12": { "1. open": "126.0000", "2. high": "127.5100", "3. low": "116.9010", "4. close": "121.0400", "5. adjusted close": "80.4546", "6. volume": "32025579", "7. dividend amount": "1.3000" }, "2016-02-05": { "1. open": "124.4000", "2. high": "128.6400", "3. low": "122.2900", "4. close": "128.5700", "5. adjusted close": "84.5936", "6. volume": "25527891", "7. dividend amount": "0.0000" }, "2016-01-29": { "1. open": "122.1000", "2. high": "124.7900", "3. low": "120.6500", "4. close": "124.7900", "5. adjusted close": "82.1066", "6. volume": "27278749", "7. dividend amount": "0.0000" }, "2016-01-22": { "1. open": "130.1100", "2. high": "132.1000", "3. low": "118.0000", "4. close": "122.5000", "5. adjusted close": "80.5998", "6. volume": "44203492", "7. dividend amount": "0.0000" }, "2016-01-15": { "1. open": "131.8100", "2. high": "134.2799", "3. low": "128.8700", "4. close": "130.0300", "5. adjusted close": "85.5543", "6. volume": "29470082", "7. dividend amount": "0.0000" }, "2016-01-08": { "1. open": "135.6000", "2. high": "136.8900", "3. low": "131.3200", "4. close": "131.6300", "5. adjusted close": "86.6070", "6. volume": "25251873", "7. dividend amount": "0.0000" }, "2015-12-31": { "1. open": "137.7400", "2. high": "140.4400", "3. low": "136.5400", "4. close": "137.6200", "5. adjusted close": "90.5482", "6. volume": "13538507", "7. dividend amount": "0.0000" }, "2015-12-24": { "1. open": "135.8300", "2. high": "139.3050", "3. low": "134.0200", "4. close": "138.2500", "5. adjusted close": "90.9627", "6. volume": "16540309", "7. dividend amount": "0.0000" }, "2015-12-18": { "1. open": "135.3100", "2. high": "139.6500", "3. low": "134.0200", "4. close": "134.9000", "5. adjusted close": "88.7585", "6. volume": "27823388", "7. dividend amount": "0.0000" }, "2015-12-11": { "1. open": "140.1600", "2. high": "140.4100", "3. low": "133.9100", "4. close": "134.5700", "5. adjusted close": "88.5414", "6. volume": "21354563", "7. dividend amount": "0.0000" }, "2015-12-04": { "1. open": "138.6100", "2. high": "141.4000", "3. low": "137.9900", "4. close": "140.4300", "5. adjusted close": "92.3970", "6. volume": "22935841", "7. dividend amount": "0.0000" }, "2015-11-27": { "1. open": "138.5300", "2. high": "139.3400", "3. low": "137.1200", "4. close": "138.4600", "5. adjusted close": "91.1008", "6. volume": "13199481", "7. dividend amount": "0.0000" }, "2015-11-20": { "1. open": "131.7900", "2. high": "138.9150", "3. low": "131.7900", "4. close": "138.5000", "5. adjusted close": "91.1272", "6. volume": "21083793", "7. dividend amount": "0.0000" }, "2015-11-13": { "1. open": "137.9200", "2. high": "138.0800", "3. low": "131.6500", "4. close": "131.7500", "5. adjusted close": "86.6860", "6. volume": "25069755", "7. dividend amount": "0.0000" }, "2015-11-06": { "1. open": "140.5000", "2. high": "142.8000", "3. low": "137.8700", "4. close": "138.2500", "5. adjusted close": "90.9627", "6. volume": "21526383", "7. dividend amount": "1.3000" }, "2015-10-30": { "1. open": "144.7500", "2. high": "145.0000", "3. low": "137.3300", "4. close": "140.0800", "5. adjusted close": "91.3081", "6. volume": "34698762", "7. dividend amount": "0.0000" }, "2015-10-23": { "1. open": "149.8500", "2. high": "149.9700", "3. low": "139.3000", "4. close": "144.6800", "5. adjusted close": "94.3066", "6. volume": "42068316", "7. dividend amount": "0.0000" }, "2015-10-16": { "1. open": "152.4000", "2. high": "152.5800", "3. low": "148.5800", "4. close": "150.3900", "5. adjusted close": "98.0285", "6. volume": "17455488", "7. dividend amount": "0.0000" }, "2015-10-09": { "1. open": "145.8200", "2. high": "153.1470", "3. low": "145.8200", "4. close": "152.3900", "5. adjusted close": "99.3322", "6. volume": "19465122", "7. dividend amount": "0.0000" }, "2015-10-02": { "1. open": "144.4200", "2. high": "145.7100", "3. low": "140.5600", "4. close": "144.5800", "5. adjusted close": "94.2414", "6. volume": "19914471", "7. dividend amount": "0.0000" }, "2015-09-25": { "1. open": "145.3900", "2. high": "146.9800", "3. low": "141.9500", "4. close": "145.4200", "5. adjusted close": "94.7889", "6. volume": "16815584", "7. dividend amount": "0.0000" }, "2015-09-18": { "1. open": "147.3700", "2. high": "149.6800", "3. low": "143.9800", "4. close": "144.5100", "5. adjusted close": "94.1957", "6. volume": "20721826", "7. dividend amount": "0.0000" }, "2015-09-11": { "1. open": "145.8600", "2. high": "149.0400", "3. low": "144.5100", "4. close": "147.3700", "5. adjusted close": "96.0600", "6. volume": "13916382", "7. dividend amount": "0.0000" }, "2015-09-04": { "1. open": "147.2600", "2. high": "148.4000", "3. low": "141.8500", "4. close": "143.7000", "5. adjusted close": "93.6678", "6. volume": "21421138", "7. dividend amount": "0.0000" }, "2015-08-28": { "1. open": "143.4700", "2. high": "148.9700", "3. low": "140.6200", "4. close": "147.9800", "5. adjusted close": "96.4576", "6. volume": "32508092", "7. dividend amount": "0.0000" }, "2015-08-21": { "1. open": "155.2000", "2. high": "156.6900", "3. low": "148.7000", "4. close": "148.8500", "5. adjusted close": "97.0247", "6. volume": "19846207", "7. dividend amount": "0.0000" }, "2015-08-14": { "1. open": "156.7700", "2. high": "157.4652", "3. low": "153.9500", "4. close": "155.7500", "5. adjusted close": "101.5223", "6. volume": "17165086", "7. dividend amount": "0.0000" }, "2015-08-07": { "1. open": "161.7000", "2. high": "161.8500", "3. low": "154.3350", "4. close": "155.1200", "5. adjusted close": "101.1116", "6. volume": "20138504", "7. dividend amount": "1.3000" }, "2015-07-31": { "1. open": "159.0000", "2. high": "162.0600", "3. low": "158.5000", "4. close": "161.9900", "5. adjusted close": "104.7188", "6. volume": "15380412", "7. dividend amount": "0.0000" }, "2015-07-24": { "1. open": "172.7900", "2. high": "173.7800", "3. low": "159.4100", "4. close": "159.7500", "5. adjusted close": "103.2708", "6. volume": "37075256", "7. dividend amount": "0.0000" }, "2015-07-17": { "1. open": "167.9300", "2. high": "172.5200", "3. low": "167.5200", "4. close": "172.5100", "5. adjusted close": "111.5195", "6. volume": "17138495", "7. dividend amount": "0.0000" }, "2015-07-10": { "1. open": "163.8300", "2. high": "167.4000", "3. low": "162.2317", "4. close": "166.9500", "5. adjusted close": "107.9252", "6. volume": "18143986", "7. dividend amount": "0.0000" }, "2015-07-02": { "1. open": "163.9200", "2. high": "165.6100", "3. low": "162.1200", "4. close": "165.0900", "5. adjusted close": "106.7228", "6. volume": "12979210", "7. dividend amount": "0.0000" }, "2015-06-26": { "1. open": "167.6500", "2. high": "169.9700", "3. low": "165.2300", "4. close": "165.4600", "5. adjusted close": "106.9620", "6. volume": "20939777", "7. dividend amount": "0.0000" }, "2015-06-19": { "1. open": "165.3300", "2. high": "168.7200", "3. low": "164.2500", "4. close": "166.9900", "5. adjusted close": "107.9511", "6. volume": "20761376", "7. dividend amount": "0.0000" }, "2015-06-12": { "1. open": "167.1700", "2. high": "170.4400", "3. low": "163.3700", "4. close": "166.9900", "5. adjusted close": "107.9511", "6. volume": "18364270", "7. dividend amount": "0.0000" }, "2015-06-05": { "1. open": "170.2100", "2. high": "171.5601", "3. low": "167.2000", "4. close": "167.4000", "5. adjusted close": "108.2161", "6. volume": "13868111", "7. dividend amount": "0.0000" }, "2015-05-29": { "1. open": "172.1100", "2. high": "172.4800", "3. low": "169.1300", "4. close": "169.6500", "5. adjusted close": "109.6707", "6. volume": "12435919", "7. dividend amount": "0.0000" }, "2015-05-22": { "1. open": "173.4400", "2. high": "174.4400", "3. low": "171.9300", "4. close": "172.2200", "5. adjusted close": "111.3320", "6. volume": "11939607", "7. dividend amount": "0.0000" }, "2015-05-15": { "1. open": "172.6500", "2. high": "174.4100", "3. low": "168.8400", "4. close": "173.2600", "5. adjusted close": "112.0044", "6. volume": "13435074", "7. dividend amount": "0.0000" }, "2015-05-08": { "1. open": "174.4700", "2. high": "176.3000", "3. low": "168.8600", "4. close": "172.6800", "5. adjusted close": "111.6294", "6. volume": "16793441", "7. dividend amount": "1.3000" }, "2015-05-01": { "1. open": "170.8900", "2. high": "175.1303", "3. low": "170.0200", "4. close": "173.6700", "5. adjusted close": "111.4176", "6. volume": "21874751", "7. dividend amount": "0.0000" }, "2015-04-24": { "1. open": "162.1000", "2. high": "171.9100", "3. low": "161.9000", "4. close": "169.7800", "5. adjusted close": "108.9220", "6. volume": "35436301", "7. dividend amount": "0.0000" }, "2015-04-17": { "1. open": "162.3700", "2. high": "164.9600", "3. low": "160.0300", "4. close": "160.6700", "5. adjusted close": "103.0775", "6. volume": "17532781", "7. dividend amount": "0.0000" }, "2015-04-10": { "1. open": "159.6900", "2. high": "163.8400", "3. low": "158.7020", "4. close": "162.8600", "5. adjusted close": "104.4825", "6. volume": "13917063", "7. dividend amount": "0.0000" }, "2015-04-02": { "1. open": "161.3100", "2. high": "163.6000", "3. low": "158.3900", "4. close": "160.4500", "5. adjusted close": "102.9364", "6. volume": "16765545", "7. dividend amount": "0.0000" }, "2015-03-27": { "1. open": "162.7700", "2. high": "165.3500", "3. low": "158.9100", "4. close": "160.4000", "5. adjusted close": "102.9043", "6. volume": "23569213", "7. dividend amount": "0.0000" }, "2015-03-20": { "1. open": "155.0500", "2. high": "163.0000", "3. low": "154.8000", "4. close": "162.8800", "5. adjusted close": "104.4953", "6. volume": "25684872", "7. dividend amount": "0.0000" }, "2015-03-13": { "1. open": "158.2000", "2. high": "161.1500", "3. low": "153.4000", "4. close": "154.2800", "5. adjusted close": "98.9780", "6. volume": "26135448", "7. dividend amount": "0.0000" }, "2015-03-06": { "1. open": "161.6800", "2. high": "161.8900", "3. low": "158.0600", "4. close": "158.5000", "5. adjusted close": "101.6854", "6. volume": "21117049", "7. dividend amount": "0.0000" }, "2015-02-27": { "1. open": "164.2300", "2. high": "164.9900", "3. low": "159.7700", "4. close": "161.9400", "5. adjusted close": "103.8923", "6. volume": "22941227", "7. dividend amount": "0.0000" }, "2015-02-20": { "1. open": "159.7500", "2. high": "164.4900", "3. low": "159.7300", "4. close": "163.6500", "5. adjusted close": "104.9893", "6. volume": "14108892", "7. dividend amount": "0.0000" }, "2015-02-13": { "1. open": "156.0000", "2. high": "160.8000", "3. low": "155.0800", "4. close": "160.4000", "5. adjusted close": "102.9043", "6. volume": "18164756", "7. dividend amount": "0.0000" }, "2015-02-06": { "1. open": "154.0000", "2. high": "158.7100", "3. low": "151.5100", "4. close": "156.7200", "5. adjusted close": "100.5434", "6. volume": "22439830", "7. dividend amount": "1.1000" }, "2015-01-30": { "1. open": "158.2600", "2. high": "159.4600", "3. low": "149.5200", "4. close": "153.3100", "5. adjusted close": "97.6702", "6. volume": "32927307", "7. dividend amount": "0.0000" }, "2015-01-23": { "1. open": "156.7000", "2. high": "157.6000", "3. low": "151.0700", "4. close": "155.8700", "5. adjusted close": "99.3011", "6. volume": "31230797", "7. dividend amount": "0.0000" }, "2015-01-16": { "1. open": "159.0000", "2. high": "159.9700", "3. low": "153.7400", "4. close": "157.1400", "5. adjusted close": "100.1102", "6. volume": "23272056", "7. dividend amount": "0.0000" }, "2015-01-09": { "1. open": "161.2700", "2. high": "161.2700", "3. low": "154.0300", "4. close": "159.1100", "5. adjusted close": "101.3652", "6. volume": "24440360", "7. dividend amount": "0.0000" }, "2015-01-02": { "1. open": "162.0000", "2. high": "163.3100", "3. low": "159.4500", "4. close": "162.0600", "5. adjusted close": "103.2446", "6. volume": "15698987", "7. dividend amount": "0.0000" }, "2014-12-26": { "1. open": "158.3300", "2. high": "163.0900", "3. low": "158.3300", "4. close": "162.3400", "5. adjusted close": "103.4230", "6. volume": "12508916", "7. dividend amount": "0.0000" }, "2014-12-19": { "1. open": "155.9300", "2. high": "160.4100", "3. low": "150.5000", "4. close": "158.5100", "5. adjusted close": "100.9830", "6. volume": "34588770", "7. dividend amount": "0.0000" }, "2014-12-12": { "1. open": "163.2900", "2. high": "163.3300", "3. low": "155.3300", "4. close": "155.3800", "5. adjusted close": "98.9889", "6. volume": "23397756", "7. dividend amount": "0.0000" }, "2014-12-05": { "1. open": "161.6400", "2. high": "164.5200", "3. low": "161.3500", "4. close": "163.2700", "5. adjusted close": "104.0155", "6. volume": "20945441", "7. dividend amount": "0.0000" }, "2014-11-28": { "1. open": "161.5400", "2. high": "163.8600", "3. low": "161.0100", "4. close": "162.1700", "5. adjusted close": "103.3147", "6. volume": "17053892", "7. dividend amount": "0.0000" }, "2014-11-21": { "1. open": "164.1600", "2. high": "164.9700", "3. low": "159.8000", "4. close": "160.9200", "5. adjusted close": "102.5183", "6. volume": "22273217", "7. dividend amount": "0.0000" }, "2014-11-14": { "1. open": "161.9000", "2. high": "164.4900", "3. low": "161.6100", "4. close": "164.1600", "5. adjusted close": "104.5825", "6. volume": "20088151", "7. dividend amount": "0.0000" }, "2014-11-07": { "1. open": "164.2500", "2. high": "164.5400", "3. low": "160.0500", "4. close": "162.0700", "5. adjusted close": "103.2510", "6. volume": "20603321", "7. dividend amount": "1.1000" }, "2014-10-31": { "1. open": "162.0000", "2. high": "165.5900", "3. low": "161.8000", "4. close": "164.4000", "5. adjusted close": "104.0266", "6. volume": "27342119", "7. dividend amount": "0.0000" }, "2014-10-24": { "1. open": "166.8450", "2. high": "170.3310", "3. low": "161.1000", "4. close": "162.0800", "5. adjusted close": "102.5586", "6. volume": "69701346", "7. dividend amount": "0.0000" }, "2014-10-17": { "1. open": "185.4900", "2. high": "186.6500", "3. low": "178.6900", "4. close": "182.0500", "5. adjusted close": "115.1950", "6. volume": "24355568", "7. dividend amount": "0.0000" }, "2014-10-10": { "1. open": "189.6900", "2. high": "190.8900", "3. low": "185.1000", "4. close": "185.9300", "5. adjusted close": "117.6501", "6. volume": "15795271", "7. dividend amount": "0.0000" }, "2014-10-03": { "1. open": "188.5100", "2. high": "190.8500", "3. low": "186.2400", "4. close": "188.6700", "5. adjusted close": "119.3839", "6. volume": "14352364", "7. dividend amount": "0.0000" }, "2014-09-26": { "1. open": "193.7200", "2. high": "194.1400", "3. low": "188.6100", "4. close": "190.0600", "5. adjusted close": "120.2634", "6. volume": "16209901", "7. dividend amount": "0.0000" }, "2014-09-19": { "1. open": "191.4200", "2. high": "195.0000", "3. low": "190.5800", "4. close": "194.0000", "5. adjusted close": "122.7565", "6. volume": "20044000", "7. dividend amount": "0.0000" }, "2014-09-12": { "1. open": "190.7500", "2. high": "192.7800", "3. low": "189.5100", "4. close": "191.2800", "5. adjusted close": "121.0354", "6. volume": "12878100", "7. dividend amount": "0.0000" }, "2014-09-05": { "1. open": "192.6800", "2. high": "192.9700", "3. low": "190.0600", "4. close": "191.2000", "5. adjusted close": "120.9848", "6. volume": "9627700", "7. dividend amount": "0.0000" }, "2014-08-29": { "1. open": "191.3900", "2. high": "194.1330", "3. low": "190.6600", "4. close": "192.3000", "5. adjusted close": "121.6808", "6. volume": "11487700", "7. dividend amount": "0.0000" }, "2014-08-22": { "1. open": "188.1000", "2. high": "192.0700", "3. low": "187.7600", "4. close": "190.4100", "5. adjusted close": "120.4849", "6. volume": "11074800", "7. dividend amount": "0.0000" }, "2014-08-15": { "1. open": "187.8100", "2. high": "188.8800", "3. low": "186.2800", "4. close": "187.3800", "5. adjusted close": "118.5676", "6. volume": "10927100", "7. dividend amount": "0.0000" }, "2014-08-08": { "1. open": "189.3500", "2. high": "189.9500", "3. low": "183.5800", "4. close": "186.6300", "5. adjusted close": "118.0930", "6. volume": "14770900", "7. dividend amount": "1.1000" }, "2014-08-01": { "1. open": "194.3000", "2. high": "196.4000", "3. low": "188.8600", "4. close": "189.1500", "5. adjusted close": "118.9838", "6. volume": "19838900", "7. dividend amount": "0.0000" }, "2014-07-25": { "1. open": "191.3000", "2. high": "195.9000", "3. low": "189.2500", "4. close": "194.4000", "5. adjusted close": "122.2863", "6. volume": "19580700", "7. dividend amount": "0.0000" }, "2014-07-18": { "1. open": "188.5500", "2. high": "195.9500", "3. low": "188.2100", "4. close": "192.5000", "5. adjusted close": "121.0911", "6. volume": "34217100", "7. dividend amount": "0.0000" }, "2014-07-11": { "1. open": "187.6100", "2. high": "188.9000", "3. low": "186.2100", "4. close": "188.0000", "5. adjusted close": "118.2604", "6. volume": "14983700", "7. dividend amount": "0.0000" }, "2014-07-03": { "1. open": "181.3300", "2. high": "188.9900", "3. low": "180.2600", "4. close": "188.5300", "5. adjusted close": "118.5938", "6. volume": "18382300", "7. dividend amount": "0.0000" }, "2014-06-27": { "1. open": "181.9200", "2. high": "183.0000", "3. low": "179.2700", "4. close": "181.7100", "5. adjusted close": "114.3037", "6. volume": "17703900", "7. dividend amount": "0.0000" }, "2014-06-20": { "1. open": "182.4000", "2. high": "184.4700", "3. low": "181.2350", "4. close": "181.5500", "5. adjusted close": "114.2031", "6. volume": "24186800", "7. dividend amount": "0.0000" }, "2014-06-13": { "1. open": "186.2200", "2. high": "187.6400", "3. low": "180.9100", "4. close": "182.5600", "5. adjusted close": "114.8384", "6. volume": "18143900", "7. dividend amount": "0.0000" }, "2014-06-06": { "1. open": "184.7600", "2. high": "187.6500", "3. low": "183.9200", "4. close": "186.3700", "5. adjusted close": "117.2351", "6. volume": "14243300", "7. dividend amount": "0.0000" }, "2014-05-30": { "1. open": "184.8000", "2. high": "185.6500", "3. low": "182.3300", "4. close": "184.3600", "5. adjusted close": "115.9707", "6. volume": "15895800", "7. dividend amount": "0.0000" }, "2014-05-23": { "1. open": "186.6100", "2. high": "187.1600", "3. low": "184.7000", "4. close": "185.9400", "5. adjusted close": "116.9646", "6. volume": "14066100", "7. dividend amount": "0.0000" }, "2014-05-16": { "1. open": "191.1200", "2. high": "193.0300", "3. low": "185.9300", "4. close": "187.0600", "5. adjusted close": "117.6691", "6. volume": "19407200", "7. dividend amount": "0.0000" }, "2014-05-09": { "1. open": "191.0500", "2. high": "191.4900", "3. low": "186.9300", "4. close": "190.0800", "5. adjusted close": "119.5688", "6. volume": "13925300", "7. dividend amount": "1.1000" }, "2014-05-02": { "1. open": "191.1400", "2. high": "196.8600", "3. low": "190.5800", "4. close": "191.4400", "5. adjusted close": "119.7286", "6. volume": "21195300", "7. dividend amount": "0.0000" }, "2014-04-25": { "1. open": "189.8000", "2. high": "193.0000", "3. low": "189.1100", "4. close": "189.6300", "5. adjusted close": "118.5966", "6. volume": "22312800", "7. dividend amount": "0.0000" }, "2014-04-17": { "1. open": "196.2400", "2. high": "198.7100", "3. low": "187.0100", "4. close": "190.0100", "5. adjusted close": "118.8343", "6. volume": "30565200", "7. dividend amount": "0.0000" }, "2014-04-11": { "1. open": "191.7200", "2. high": "199.2100", "3. low": "191.5700", "4. close": "195.1900", "5. adjusted close": "122.0739", "6. volume": "30598500", "7. dividend amount": "0.0000" }, "2014-04-04": { "1. open": "191.6400", "2. high": "195.1300", "3. low": "191.2800", "4. close": "191.7700", "5. adjusted close": "119.9350", "6. volume": "29036500", "7. dividend amount": "0.0000" }, "2014-03-28": { "1. open": "187.4300", "2. high": "195.6300", "3. low": "187.3700", "4. close": "190.4500", "5. adjusted close": "119.1094", "6. volume": "35465000", "7. dividend amount": "0.0000" }, "2014-03-21": { "1. open": "182.6600", "2. high": "188.7000", "3. low": "182.6600", "4. close": "186.6700", "5. adjusted close": "116.7454", "6. volume": "30821100", "7. dividend amount": "0.0000" }, "2014-03-14": { "1. open": "187.5500", "2. high": "188.4500", "3. low": "182.2100", "4. close": "182.2100", "5. adjusted close": "113.9561", "6. volume": "24057200", "7. dividend amount": "0.0000" }, "2014-03-07": { "1. open": "183.3300", "2. high": "188.9200", "3. low": "182.8200", "4. close": "187.6800", "5. adjusted close": "117.3771", "6. volume": "20103400", "7. dividend amount": "0.0000" }, "2014-02-28": { "1. open": "182.8200", "2. high": "186.1200", "3. low": "182.8200", "4. close": "185.1700", "5. adjusted close": "115.8073", "6. volume": "20734000", "7. dividend amount": "0.0000" }, "2014-02-21": { "1. open": "183.1800", "2. high": "185.7100", "3. low": "182.3200", "4. close": "182.7900", "5. adjusted close": "114.3188", "6. volume": "19774200", "7. dividend amount": "0.0000" }, "2014-02-14": { "1. open": "176.9700", "2. high": "184.4300", "3. low": "176.2500", "4. close": "183.6900", "5. adjusted close": "114.8817", "6. volume": "21312600", "7. dividend amount": "0.0000" }, "2014-02-07": { "1. open": "176.0200", "2. high": "177.5600", "3. low": "172.1900", "4. close": "177.2500", "5. adjusted close": "110.8540", "6. volume": "25234000", "7. dividend amount": "0.9500" }, "2014-01-31": { "1. open": "179.6050", "2. high": "179.6500", "3. low": "175.3400", "4. close": "176.6800", "5. adjusted close": "109.8998", "6. volume": "25559900", "7. dividend amount": "0.0000" }, "2014-01-24": { "1. open": "190.2300", "2. high": "190.3900", "3. low": "179.6400", "4. close": "179.6400", "5. adjusted close": "111.7410", "6. volume": "38736900", "7. dividend amount": "0.0000" }, "2014-01-17": { "1. open": "186.2600", "2. high": "190.8100", "3. low": "183.8600", "4. close": "190.0900", "5. adjusted close": "118.2412", "6. volume": "27635300", "7. dividend amount": "0.0000" }, "2014-01-10": { "1. open": "187.1500", "2. high": "190.3500", "3. low": "185.3000", "4. close": "187.2600", "5. adjusted close": "116.4809", "6. volume": "22947500", "7. dividend amount": "0.0000" }, "2014-01-03": { "1. open": "185.3200", "2. high": "187.7900", "3. low": "184.6700", "4. close": "186.6400", "5. adjusted close": "116.0952", "6. volume": "15248000", "7. dividend amount": "0.0000" }, "2013-12-27": { "1. open": "181.0500", "2. high": "186.5000", "3. low": "180.6100", "4. close": "185.0800", "5. adjusted close": "115.1248", "6. volume": "12400800", "7. dividend amount": "0.0000" }, "2013-12-20": { "1. open": "173.2200", "2. high": "182.0000", "3. low": "172.7300", "4. close": "180.0200", "5. adjusted close": "111.9774", "6. volume": "32267100", "7. dividend amount": "0.0000" }, "2013-12-13": { "1. open": "177.9900", "2. high": "178.1520", "3. low": "172.7300", "4. close": "172.8000", "5. adjusted close": "107.4863", "6. volume": "21870800", "7. dividend amount": "0.0000" }, "2013-12-06": { "1. open": "179.4600", "2. high": "179.5900", "3. low": "175.1600", "4. close": "177.6700", "5. adjusted close": "110.5156", "6. volume": "24816100", "7. dividend amount": "0.0000" }, "2013-11-29": { "1. open": "180.2500", "2. high": "180.7600", "3. low": "177.3100", "4. close": "179.6800", "5. adjusted close": "111.7659", "6. volume": "20384900", "7. dividend amount": "0.0000" }, "2013-11-22": { "1. open": "183.5200", "2. high": "186.2400", "3. low": "179.9200", "4. close": "181.3000", "5. adjusted close": "112.7736", "6. volume": "25637400", "7. dividend amount": "0.0000" }, "2013-11-15": { "1. open": "180.1900", "2. high": "184.0487", "3. low": "179.6600", "4. close": "183.1900", "5. adjusted close": "113.9492", "6. volume": "25682800", "7. dividend amount": "0.0000" }, "2013-11-08": { "1. open": "179.9000", "2. high": "181.3900", "3. low": "177.3500", "4. close": "179.9900", "5. adjusted close": "111.9587", "6. volume": "25635300", "7. dividend amount": "0.9500" }, "2013-11-01": { "1. open": "177.0400", "2. high": "182.3200", "3. low": "176.2000", "4. close": "179.2300", "5. adjusted close": "110.8980", "6. volume": "25853600", "7. dividend amount": "0.0000" }, "2013-10-25": { "1. open": "174.4200", "2. high": "179.1000", "3. low": "172.6301", "4. close": "176.8500", "5. adjusted close": "109.4254", "6. volume": "29861500", "7. dividend amount": "0.0000" }, "2013-10-18": { "1. open": "185.4100", "2. high": "186.9900", "3. low": "172.5700", "4. close": "173.7800", "5. adjusted close": "107.5259", "6. volume": "45663100", "7. dividend amount": "0.0000" }, "2013-10-11": { "1. open": "181.8500", "2. high": "186.2300", "3. low": "178.7100", "4. close": "186.1600", "5. adjusted close": "115.1860", "6. volume": "20859700", "7. dividend amount": "0.0000" }, "2013-10-04": { "1. open": "185.5600", "2. high": "186.7400", "3. low": "183.0000", "4. close": "184.1000", "5. adjusted close": "113.9113", "6. volume": "16351900", "7. dividend amount": "0.0000" }, "2013-09-27": { "1. open": "190.0600", "2. high": "192.4100", "3. low": "186.4500", "4. close": "186.9200", "5. adjusted close": "115.6562", "6. volume": "15079700", "7. dividend amount": "0.0000" }, "2013-09-20": { "1. open": "193.7000", "2. high": "194.8900", "3. low": "190.0200", "4. close": "190.0200", "5. adjusted close": "117.5743", "6. volume": "22379100", "7. dividend amount": "0.0000" }, "2013-09-13": { "1. open": "183.6800", "2. high": "193.1000", "3. low": "183.3100", "4. close": "192.1700", "5. adjusted close": "118.9046", "6. volume": "18194900", "7. dividend amount": "0.0000" }, "2013-09-06": { "1. open": "183.6300", "2. high": "185.0000", "3. low": "182.3100", "4. close": "183.0300", "5. adjusted close": "113.2493", "6. volume": "11856200", "7. dividend amount": "0.0000" }, "2013-08-30": { "1. open": "185.2700", "2. high": "187.0000", "3. low": "181.1000", "4. close": "182.2700", "5. adjusted close": "112.7790", "6. volume": "15052200", "7. dividend amount": "0.0000" }, "2013-08-23": { "1. open": "185.3000", "2. high": "186.5700", "3. low": "183.1685", "4. close": "185.4200", "5. adjusted close": "114.7281", "6. volume": "14564700", "7. dividend amount": "0.0000" }, "2013-08-16": { "1. open": "186.9700", "2. high": "189.9900", "3. low": "185.3400", "4. close": "185.3400", "5. adjusted close": "114.6786", "6. volume": "16580500", "7. dividend amount": "0.0000" }, "2013-08-09": { "1. open": "195.1600", "2. high": "195.8800", "3. low": "186.7900", "4. close": "187.8200", "5. adjusted close": "116.2131", "6. volume": "20128300", "7. dividend amount": "0.9500" }, "2013-08-02": { "1. open": "196.8300", "2. high": "197.8300", "3. low": "193.2215", "4. close": "195.1600", "5. adjusted close": "120.1493", "6. volume": "15338600", "7. dividend amount": "0.0000" }, "2013-07-26": { "1. open": "193.4000", "2. high": "197.8300", "3. low": "193.2804", "4. close": "197.3500", "5. adjusted close": "121.4976", "6. volume": "14719100", "7. dividend amount": "0.0000" }, "2013-07-19": { "1. open": "192.4200", "2. high": "200.9400", "3. low": "191.6800", "4. close": "193.5400", "5. adjusted close": "119.1520", "6. volume": "31679400", "7. dividend amount": "0.0000" }, "2013-07-12": { "1. open": "195.6000", "2. high": "195.7800", "3. low": "190.7800", "4. close": "192.0700", "5. adjusted close": "118.2470", "6. volume": "20715900", "7. dividend amount": "0.0000" }, "2013-07-05": { "1. open": "192.1500", "2. high": "195.1600", "3. low": "190.2600", "4. close": "194.9300", "5. adjusted close": "120.0077", "6. volume": "12378100", "7. dividend amount": "0.0000" }, "2013-06-28": { "1. open": "193.9900", "2. high": "196.9000", "3. low": "188.4100", "4. close": "191.1100", "5. adjusted close": "117.6560", "6. volume": "25092600", "7. dividend amount": "0.0000" }, "2013-06-21": { "1. open": "203.4400", "2. high": "206.0900", "3. low": "193.5401", "4. close": "195.4600", "5. adjusted close": "120.3340", "6. volume": "22773400", "7. dividend amount": "0.0000" }, "2013-06-14": { "1. open": "206.9700", "2. high": "206.9800", "3. low": "200.3400", "4. close": "202.2000", "5. adjusted close": "124.4835", "6. volume": "14580500", "7. dividend amount": "0.0000" }, "2013-06-07": { "1. open": "208.2500", "2. high": "210.0500", "3. low": "201.4700", "4. close": "206.3500", "5. adjusted close": "127.0384", "6. volume": "17768500", "7. dividend amount": "0.0000" }, "2013-05-31": { "1. open": "207.4400", "2. high": "211.9800", "3. low": "206.0400", "4. close": "208.0200", "5. adjusted close": "128.0665", "6. volume": "16799600", "7. dividend amount": "0.0000" }, "2013-05-24": { "1. open": "208.0200", "2. high": "210.1500", "3. low": "204.4200", "4. close": "205.7200", "5. adjusted close": "126.6506", "6. volume": "20259100", "7. dividend amount": "0.0000" }, "2013-05-17": { "1. open": "204.1800", "2. high": "209.5000", "3. low": "202.0400", "4. close": "208.4400", "5. adjusted close": "128.3251", "6. volume": "21587300", "7. dividend amount": "0.0000" }, "2013-05-10": { "1. open": "203.7900", "2. high": "205.0000", "3. low": "201.5200", "4. close": "204.4700", "5. adjusted close": "125.8810", "6. volume": "18700700", "7. dividend amount": "0.9500" }, "2013-05-03": { "1. open": "194.7800", "2. high": "205.3190", "3. low": "194.6500", "4. close": "204.5100", "5. adjusted close": "125.3243", "6. volume": "26809200", "7. dividend amount": "0.0000" }, "2013-04-26": { "1. open": "191.1500", "2. high": "195.1700", "3. low": "187.6800", "4. close": "194.3100", "5. adjusted close": "119.0738", "6. volume": "27976600", "7. dividend amount": "0.0000" }, "2013-04-19": { "1. open": "210.4400", "2. high": "212.0000", "3. low": "189.7600", "4. close": "190.0000", "5. adjusted close": "116.4326", "6. volume": "35696400", "7. dividend amount": "0.0000" }, "2013-04-12": { "1. open": "209.0700", "2. high": "213.0900", "3. low": "207.3300", "4. close": "211.3800", "5. adjusted close": "129.5343", "6. volume": "15273700", "7. dividend amount": "0.0000" }, "2013-04-05": { "1. open": "212.8000", "2. high": "214.8900", "3. low": "206.3400", "4. close": "209.4100", "5. adjusted close": "128.3271", "6. volume": "16247600", "7. dividend amount": "0.0000" }, "2013-03-28": { "1. open": "212.5400", "2. high": "213.4400", "3. low": "209.7350", "4. close": "213.3000", "5. adjusted close": "130.7109", "6. volume": "12516100", "7. dividend amount": "0.0000" }, "2013-03-22": { "1. open": "212.9000", "2. high": "215.8200", "3. low": "210.1100", "4. close": "212.0800", "5. adjusted close": "129.9633", "6. volume": "18085500", "7. dividend amount": "0.0000" }, "2013-03-15": { "1. open": "210.0400", "2. high": "215.9000", "3. low": "209.0400", "4. close": "214.9200", "5. adjusted close": "131.7036", "6. volume": "23433000", "7. dividend amount": "0.0000" }, "2013-03-08": { "1. open": "202.5900", "2. high": "210.7400", "3. low": "202.5500", "4. close": "210.3800", "5. adjusted close": "128.9215", "6. volume": "18680900", "7. dividend amount": "0.0000" }, "2013-03-01": { "1. open": "201.6700", "2. high": "203.1230", "3. low": "197.5100", "4. close": "202.9100", "5. adjusted close": "124.3439", "6. volume": "19419000", "7. dividend amount": "0.0000" }, "2013-02-22": { "1. open": "200.6000", "2. high": "201.8900", "3. low": "198.1100", "4. close": "201.0900", "5. adjusted close": "123.2286", "6. volume": "13744500", "7. dividend amount": "0.0000" }, "2013-02-15": { "1. open": "200.9800", "2. high": "201.9500", "3. low": "199.0200", "4. close": "200.9800", "5. adjusted close": "123.1612", "6. volume": "14498300", "7. dividend amount": "0.0000" }, "2013-02-08": { "1. open": "204.1900", "2. high": "205.0200", "3. low": "198.6800", "4. close": "201.6800", "5. adjusted close": "123.5901", "6. volume": "16419900", "7. dividend amount": "0.8500" }, "2013-02-01": { "1. open": "204.8500", "2. high": "206.2200", "3. low": "202.9600", "4. close": "205.1800", "5. adjusted close": "125.2055", "6. volume": "15901300", "7. dividend amount": "0.0000" }, "2013-01-25": { "1. open": "194.3600", "2. high": "208.5800", "3. low": "194.0100", "4. close": "204.9700", "5. adjusted close": "125.0774", "6. volume": "27508900", "7. dividend amount": "0.0000" }, "2013-01-18": { "1. open": "192.8200", "2. high": "195.0000", "3. low": "190.3900", "4. close": "194.4700", "5. adjusted close": "118.6700", "6. volume": "19748400", "7. dividend amount": "0.0000" }, "2013-01-11": { "1. open": "193.4000", "2. high": "195.0000", "3. low": "191.2800", "4. close": "194.4500", "5. adjusted close": "118.6578", "6. volume": "16589700", "7. dividend amount": "0.0000" }, "2013-01-04": { "1. open": "189.2300", "2. high": "196.3500", "3. low": "188.8400", "4. close": "193.9900", "5. adjusted close": "118.3771", "6. volume": "15943900", "7. dividend amount": "0.0000" }, "2012-12-28": { "1. open": "193.0500", "2. high": "193.8300", "3. low": "189.8300", "4. close": "189.8300", "5. adjusted close": "115.8386", "6. volume": "11911900", "7. dividend amount": "0.0000" }, "2012-12-21": { "1. open": "191.7600", "2. high": "196.4500", "3. low": "191.5700", "4. close": "193.4200", "5. adjusted close": "118.0293", "6. volume": "24598600", "7. dividend amount": "0.0000" }, "2012-12-14": { "1. open": "192.1700", "2. high": "194.8000", "3. low": "191.2600", "4. close": "191.7600", "5. adjusted close": "117.0163", "6. volume": "19274500", "7. dividend amount": "0.0000" }, "2012-12-07": { "1. open": "190.7600", "2. high": "192.2000", "3. low": "186.9400", "4. close": "191.9500", "5. adjusted close": "117.1323", "6. volume": "18850300", "7. dividend amount": "0.0000" }, "2012-11-30": { "1. open": "192.4500", "2. high": "193.3700", "3. low": "189.2700", "4. close": "190.0700", "5. adjusted close": "115.9850", "6. volume": "21119100", "7. dividend amount": "0.0000" }, "2012-11-23": { "1. open": "188.6200", "2. high": "193.4900", "3. low": "188.2500", "4. close": "193.4900", "5. adjusted close": "118.0720", "6. volume": "15826300", "7. dividend amount": "0.0000" }, "2012-11-16": { "1. open": "190.0300", "2. high": "190.8800", "3. low": "184.7800", "4. close": "186.9400", "5. adjusted close": "114.0750", "6. volume": "18951000", "7. dividend amount": "0.0000" }, "2012-11-09": { "1. open": "192.3600", "2. high": "196.7500", "3. low": "188.8800", "4. close": "189.6400", "5. adjusted close": "115.7226", "6. volume": "17977200", "7. dividend amount": "0.8500" }, "2012-11-02": { "1. open": "194.8000", "2. high": "198.0000", "3. low": "193.2900", "4. close": "193.4300", "5. adjusted close": "117.5129", "6. volume": "14071200", "7. dividend amount": "0.0000" }, "2012-10-26": { "1. open": "193.7100", "2. high": "194.6800", "3. low": "190.5600", "4. close": "193.2700", "5. adjusted close": "117.4157", "6. volume": "19824000", "7. dividend amount": "0.0000" }, "2012-10-19": { "1. open": "208.8800", "2. high": "211.0000", "3. low": "193.1800", "4. close": "193.3600", "5. adjusted close": "117.4703", "6. volume": "37283100", "7. dividend amount": "0.0000" }, "2012-10-12": { "1. open": "210.0200", "2. high": "210.7400", "3. low": "205.0500", "4. close": "207.8000", "5. adjusted close": "126.2429", "6. volume": "15209500", "7. dividend amount": "0.0000" }, "2012-10-05": { "1. open": "208.0100", "2. high": "211.7900", "3. low": "207.9400", "4. close": "210.5900", "5. adjusted close": "127.9379", "6. volume": "17786100", "7. dividend amount": "0.0000" }, "2012-09-28": { "1. open": "205.0200", "2. high": "208.3200", "3. low": "203.9000", "4. close": "207.4500", "5. adjusted close": "126.0303", "6. volume": "17962400", "7. dividend amount": "0.0000" }, "2012-09-21": { "1. open": "205.5500", "2. high": "207.9900", "3. low": "205.3000", "4. close": "205.9800", "5. adjusted close": "125.1373", "6. volume": "24867400", "7. dividend amount": "0.0000" }, "2012-09-14": { "1. open": "199.3900", "2. high": "207.6500", "3. low": "198.7300", "4. close": "206.8100", "5. adjusted close": "125.6415", "6. volume": "19339300", "7. dividend amount": "0.0000" }, "2012-09-07": { "1. open": "196.6100", "2. high": "199.5000", "3. low": "193.2500", "4. close": "199.5000", "5. adjusted close": "121.2005", "6. volume": "15172300", "7. dividend amount": "0.0000" }, "2012-08-31": { "1. open": "197.9600", "2. high": "198.3000", "3. low": "193.1800", "4. close": "194.8500", "5. adjusted close": "118.3755", "6. volume": "13113600", "7. dividend amount": "0.0000" }, "2012-08-24": { "1. open": "200.6900", "2. high": "201.1300", "3. low": "194.2000", "4. close": "197.7700", "5. adjusted close": "120.1495", "6. volume": "14140300", "7. dividend amount": "0.0000" }, "2012-08-17": { "1. open": "198.8800", "2. high": "202.0000", "3. low": "197.7200", "4. close": "201.2200", "5. adjusted close": "122.2454", "6. volume": "12373700", "7. dividend amount": "0.0000" }, "2012-08-10": { "1. open": "198.7600", "2. high": "200.8800", "3. low": "197.2400", "4. close": "199.2900", "5. adjusted close": "121.0729", "6. volume": "12376100", "7. dividend amount": "0.8500" }, "2012-08-03": { "1. open": "196.3200", "2. high": "198.9500", "3. low": "193.0200", "4. close": "198.5200", "5. adjusted close": "120.0923", "6. volume": "14944000", "7. dividend amount": "0.0000" }, "2012-07-27": { "1. open": "189.7800", "2. high": "197.4100", "3. low": "188.2000", "4. close": "196.3900", "5. adjusted close": "118.8037", "6. volume": "18795600", "7. dividend amount": "0.0000" }, "2012-07-20": { "1. open": "185.5800", "2. high": "196.8500", "3. low": "183.2000", "4. close": "192.4500", "5. adjusted close": "116.4203", "6. volume": "31507600", "7. dividend amount": "0.0000" }, "2012-07-13": { "1. open": "190.7600", "2. high": "191.1400", "3. low": "181.8500", "4. close": "186.0100", "5. adjusted close": "112.5245", "6. volume": "22998800", "7. dividend amount": "0.0000" }, "2012-07-06": { "1. open": "196.3600", "2. high": "197.2000", "3. low": "189.7400", "4. close": "191.4100", "5. adjusted close": "115.7912", "6. volume": "11920500", "7. dividend amount": "0.0000" }, "2012-06-29": { "1. open": "192.4800", "2. high": "195.8100", "3. low": "188.9000", "4. close": "195.5800", "5. adjusted close": "118.3137", "6. volume": "18637100", "7. dividend amount": "0.0000" }, "2012-06-22": { "1. open": "197.5700", "2. high": "199.9900", "3. low": "193.1900", "4. close": "193.7000", "5. adjusted close": "117.1765", "6. volume": "23194300", "7. dividend amount": "0.0000" }, "2012-06-15": { "1. open": "196.6000", "2. high": "199.2700", "3. low": "192.1400", "4. close": "199.1000", "5. adjusted close": "120.4431", "6. volume": "19518700", "7. dividend amount": "0.0000" }, "2012-06-08": { "1. open": "188.3400", "2. high": "195.8299", "3. low": "187.0000", "4. close": "195.1400", "5. adjusted close": "118.0476", "6. volume": "18002600", "7. dividend amount": "0.0000" }, "2012-06-01": { "1. open": "195.2200", "2. high": "198.0800", "3. low": "188.6000", "4. close": "189.0800", "5. adjusted close": "114.3816", "6. volume": "21714900", "7. dividend amount": "0.0000" }, "2012-05-25": { "1. open": "195.9800", "2. high": "198.2600", "3. low": "193.2000", "4. close": "194.3000", "5. adjusted close": "117.5394", "6. volume": "17970000", "7. dividend amount": "0.0000" }, "2012-05-18": { "1. open": "199.9200", "2. high": "201.4679", "3. low": "195.1600", "4. close": "195.8800", "5. adjusted close": "118.4952", "6. volume": "22381000", "7. dividend amount": "0.0000" }, "2012-05-11": { "1. open": "203.9600", "2. high": "204.7700", "3. low": "199.0600", "4. close": "201.1700", "5. adjusted close": "121.6953", "6. volume": "17219400", "7. dividend amount": "0.8500" }, "2012-05-04": { "1. open": "206.7100", "2. high": "208.9290", "3. low": "204.4000", "4. close": "204.9900", "5. adjusted close": "123.4853", "6. volume": "14699600", "7. dividend amount": "0.0000" }, "2012-04-27": { "1. open": "197.8900", "2. high": "208.1700", "3. low": "196.7910", "4. close": "206.8100", "5. adjusted close": "124.5816", "6. volume": "20048100", "7. dividend amount": "0.0000" }, "2012-04-20": { "1. open": "204.7400", "2. high": "207.6400", "3. low": "197.5210", "4. close": "199.6000", "5. adjusted close": "120.2383", "6. volume": "30566700", "7. dividend amount": "0.0000" }, "2012-04-13": { "1. open": "204.4000", "2. high": "206.1700", "3. low": "202.1700", "4. close": "202.8000", "5. adjusted close": "122.1660", "6. volume": "17522600", "7. dividend amount": "0.0000" }, "2012-04-05": { "1. open": "208.9600", "2. high": "210.6900", "3. low": "204.4600", "4. close": "205.4700", "5. adjusted close": "123.7744", "6. volume": "15692400", "7. dividend amount": "0.0000" }, "2012-03-30": { "1. open": "206.4500", "2. high": "209.1200", "3. low": "206.0200", "4. close": "208.6500", "5. adjusted close": "125.6900", "6. volume": "16007300", "7. dividend amount": "0.0000" }, "2012-03-23": { "1. open": "205.7100", "2. high": "206.5300", "3. low": "203.7020", "4. close": "205.4800", "5. adjusted close": "123.7804", "6. volume": "17132200", "7. dividend amount": "0.0000" }, "2012-03-16": { "1. open": "200.9300", "2. high": "207.5200", "3. low": "200.2300", "4. close": "206.0100", "5. adjusted close": "124.0997", "6. volume": "25846100", "7. dividend amount": "0.0000" }, "2012-03-09": { "1. open": "198.3600", "2. high": "201.1900", "3. low": "196.8120", "4. close": "200.6200", "5. adjusted close": "120.8528", "6. volume": "21823600", "7. dividend amount": "0.0000" }, "2012-03-02": { "1. open": "196.7800", "2. high": "199.1700", "3. low": "196.1000", "4. close": "198.8100", "5. adjusted close": "119.7624", "6. volume": "19330600", "7. dividend amount": "0.0000" }, "2012-02-24": { "1. open": "193.7300", "2. high": "199.2300", "3. low": "192.4600", "4. close": "197.7600", "5. adjusted close": "119.1299", "6. volume": "17955300", "7. dividend amount": "0.0000" }, "2012-02-17": { "1. open": "193.3100", "2. high": "193.8600", "3. low": "190.8310", "4. close": "193.4200", "5. adjusted close": "116.5155", "6. volume": "17149800", "7. dividend amount": "0.0000" }, "2012-02-10": { "1. open": "192.4800", "2. high": "194.4600", "3. low": "191.2800", "4. close": "192.4200", "5. adjusted close": "115.9131", "6. volume": "18144100", "7. dividend amount": "0.7500" }, "2012-02-03": { "1. open": "189.3900", "2. high": "194.8100", "3. low": "188.2200", "4. close": "193.6400", "5. adjusted close": "116.1964", "6. volume": "22703600", "7. dividend amount": "0.0000" }, "2012-01-27": { "1. open": "187.9100", "2. high": "192.7900", "3. low": "187.6700", "4. close": "190.4600", "5. adjusted close": "114.2882", "6. volume": "22822200", "7. dividend amount": "0.0000" }, "2012-01-20": { "1. open": "180.3600", "2. high": "188.9700", "3. low": "179.3200", "4. close": "188.5200", "5. adjusted close": "113.1241", "6. volume": "32020900", "7. dividend amount": "0.0000" }, "2012-01-13": { "1. open": "182.2000", "2. high": "183.7200", "3. low": "177.3472", "4. close": "179.1600", "5. adjusted close": "107.5075", "6. volume": "26633200", "7. dividend amount": "0.0000" }, "2012-01-06": { "1. open": "186.7300", "2. high": "188.7100", "3. low": "182.3100", "4. close": "182.5400", "5. adjusted close": "109.5357", "6. volume": "19352900", "7. dividend amount": "0.0000" }, "2011-12-30": { "1. open": "184.9700", "2. high": "186.4800", "3. low": "183.3400", "4. close": "183.8800", "5. adjusted close": "110.3398", "6. volume": "12119700", "7. dividend amount": "0.0000" }, "2011-12-23": { "1. open": "184.5100", "2. high": "187.3300", "3. low": "179.0400", "4. close": "184.7500", "5. adjusted close": "110.8618", "6. volume": "27166800", "7. dividend amount": "0.0000" }, "2011-12-16": { "1. open": "193.6400", "2. high": "194.3000", "3. low": "181.9100", "4. close": "183.5700", "5. adjusted close": "110.1538", "6. volume": "30186100", "7. dividend amount": "0.0000" }, "2011-12-09": { "1. open": "191.1800", "2. high": "194.9000", "3. low": "190.3200", "4. close": "194.5600", "5. adjusted close": "116.7485", "6. volume": "24142900", "7. dividend amount": "0.0000" }, "2011-12-02": { "1. open": "182.7100", "2. high": "191.3300", "3. low": "180.6700", "4. close": "189.6600", "5. adjusted close": "113.8081", "6. volume": "25843600", "7. dividend amount": "0.0000" }, "2011-11-25": { "1. open": "183.3700", "2. high": "183.9600", "3. low": "177.0600", "4. close": "177.0600", "5. adjusted close": "106.2473", "6. volume": "16357400", "7. dividend amount": "0.0000" }, "2011-11-18": { "1. open": "189.1700", "2. high": "189.9700", "3. low": "183.3900", "4. close": "185.2400", "5. adjusted close": "111.1559", "6. volume": "25522100", "7. dividend amount": "0.0000" }, "2011-11-11": { "1. open": "186.2200", "2. high": "187.8800", "3. low": "181.1600", "4. close": "187.3800", "5. adjusted close": "112.4400", "6. volume": "20903100", "7. dividend amount": "0.7500" }, "2011-11-04": { "1. open": "185.5900", "2. high": "187.7800", "3. low": "180.7400", "4. close": "186.3800", "5. adjusted close": "111.3938", "6. volume": "22918900", "7. dividend amount": "0.0000" }, "2011-10-28": { "1. open": "181.5100", "2. high": "188.0700", "3. low": "179.0300", "4. close": "187.4500", "5. adjusted close": "112.0333", "6. volume": "28719000", "7. dividend amount": "0.0000" }, "2011-10-21": { "1. open": "189.7100", "2. high": "190.1600", "3. low": "176.1700", "4. close": "181.6300", "5. adjusted close": "108.5548", "6. volume": "46796000", "7. dividend amount": "0.0000" }, "2011-10-14": { "1. open": "183.0000", "2. high": "190.5300", "3. low": "182.9000", "4. close": "190.5300", "5. adjusted close": "113.8741", "6. volume": "26220900", "7. dividend amount": "0.0000" }, "2011-10-07": { "1. open": "174.3600", "2. high": "183.7200", "3. low": "168.8800", "4. close": "182.3900", "5. adjusted close": "109.0091", "6. volume": "38117800", "7. dividend amount": "0.0000" }, "2011-09-30": { "1. open": "170.9600", "2. high": "180.9100", "3. low": "169.8600", "4. close": "174.8700", "5. adjusted close": "104.5146", "6. volume": "36868400", "7. dividend amount": "0.0000" }, "2011-09-23": { "1. open": "169.5000", "2. high": "177.6700", "3. low": "165.7600", "4. close": "169.3400", "5. adjusted close": "101.2095", "6. volume": "31790500", "7. dividend amount": "0.0000" }, "2011-09-16": { "1. open": "159.6400", "2. high": "172.9900", "3. low": "158.7600", "4. close": "172.9900", "5. adjusted close": "103.3910", "6. volume": "33464200", "7. dividend amount": "0.0000" }, "2011-09-09": { "1. open": "163.0600", "2. high": "169.5800", "3. low": "160.8100", "4. close": "161.3700", "5. adjusted close": "96.4460", "6. volume": "25328900", "7. dividend amount": "0.0000" }, "2011-09-02": { "1. open": "170.5800", "2. high": "173.7200", "3. low": "166.0000", "4. close": "166.9800", "5. adjusted close": "99.7990", "6. volume": "26288300", "7. dividend amount": "0.0000" }, "2011-08-26": { "1. open": "161.3500", "2. high": "169.3300", "3. low": "157.6200", "4. close": "169.1400", "5. adjusted close": "101.0899", "6. volume": "33789200", "7. dividend amount": "0.0000" }, "2011-08-19": { "1. open": "171.3200", "2. high": "174.0000", "3. low": "157.1300", "4. close": "157.5400", "5. adjusted close": "94.1570", "6. volume": "47511700", "7. dividend amount": "0.0000" }, "2011-08-12": { "1. open": "168.8300", "2. high": "172.6100", "3. low": "161.8500", "4. close": "168.2000", "5. adjusted close": "100.5281", "6. volume": "56678700", "7. dividend amount": "0.7500" }, "2011-08-05": { "1. open": "182.6000", "2. high": "183.6900", "3. low": "166.5200", "4. close": "172.9800", "5. adjusted close": "102.9206", "6. volume": "41229200", "7. dividend amount": "0.0000" }, "2011-07-29": { "1. open": "183.8900", "2. high": "184.9600", "3. low": "179.7300", "4. close": "181.8500", "5. adjusted close": "108.1981", "6. volume": "26294400", "7. dividend amount": "0.0000" }, "2011-07-22": { "1. open": "174.7300", "2. high": "185.6300", "3. low": "173.5800", "4. close": "185.1800", "5. adjusted close": "110.1794", "6. volume": "37500900", "7. dividend amount": "0.0000" }, "2011-07-15": { "1. open": "174.9000", "2. high": "176.3200", "3. low": "173.8400", "4. close": "175.5400", "5. adjusted close": "104.4438", "6. volume": "23838300", "7. dividend amount": "0.0000" }, "2011-07-08": { "1. open": "173.5200", "2. high": "177.7700", "3. low": "173.5200", "4. close": "176.4900", "5. adjusted close": "105.0090", "6. volume": "20777900", "7. dividend amount": "0.0000" }, "2011-07-01": { "1. open": "165.7400", "2. high": "174.6500", "3. low": "165.2100", "4. close": "174.5400", "5. adjusted close": "103.8488", "6. volume": "23400700", "7. dividend amount": "0.0000" }, "2011-06-24": { "1. open": "163.7000", "2. high": "166.8100", "3. low": "163.5900", "4. close": "165.0700", "5. adjusted close": "98.2143", "6. volume": "22978000", "7. dividend amount": "0.0000" }, "2011-06-17": { "1. open": "164.4400", "2. high": "165.1000", "3. low": "161.5200", "4. close": "164.4400", "5. adjusted close": "97.8394", "6. volume": "29385600", "7. dividend amount": "0.0000" }, "2011-06-10": { "1. open": "164.7600", "2. high": "165.9600", "3. low": "162.8700", "4. close": "163.1800", "5. adjusted close": "97.0897", "6. volume": "20640600", "7. dividend amount": "0.0000" }, "2011-06-03": { "1. open": "168.4400", "2. high": "169.8900", "3. low": "164.1300", "4. close": "165.0500", "5. adjusted close": "98.2024", "6. volume": "23342600", "7. dividend amount": "0.0000" }, "2011-05-27": { "1. open": "168.5800", "2. high": "168.6900", "3. low": "165.9000", "4. close": "167.5000", "5. adjusted close": "99.6601", "6. volume": "22718600", "7. dividend amount": "0.0000" }, "2011-05-20": { "1. open": "169.8100", "2. high": "171.4100", "3. low": "166.5300", "4. close": "170.1600", "5. adjusted close": "101.2427", "6. volume": "25997900", "7. dividend amount": "0.0000" }, "2011-05-13": { "1. open": "168.3900", "2. high": "172.7700", "3. low": "167.8200", "4. close": "169.9200", "5. adjusted close": "101.0999", "6. volume": "23498700", "7. dividend amount": "0.0000" }, "2011-05-06": { "1. open": "172.1100", "2. high": "173.5400", "3. low": "167.5000", "4. close": "168.8900", "5. adjusted close": "100.4871", "6. volume": "29465600", "7. dividend amount": "0.7500" }, "2011-04-29": { "1. open": "167.6500", "2. high": "173.0000", "3. low": "167.2300", "4. close": "170.5800", "5. adjusted close": "101.0439", "6. volume": "26858900", "7. dividend amount": "0.0000" }, "2011-04-21": { "1. open": "164.6400", "2. high": "168.4500", "3. low": "162.1900", "4. close": "168.2800", "5. adjusted close": "99.6815", "6. volume": "29758000", "7. dividend amount": "0.0000" }, "2011-04-15": { "1. open": "163.4400", "2. high": "166.3400", "3. low": "162.3000", "4. close": "166.2100", "5. adjusted close": "98.4553", "6. volume": "22168000", "7. dividend amount": "0.0000" }, "2011-04-08": { "1. open": "164.4200", "2. high": "164.7500", "3. low": "163.1600", "4. close": "164.0500", "5. adjusted close": "97.1758", "6. volume": "17602700", "7. dividend amount": "0.0000" }, "2011-04-01": { "1. open": "161.5400", "2. high": "164.4200", "3. low": "161.1200", "4. close": "164.2700", "5. adjusted close": "97.3062", "6. volume": "19066300", "7. dividend amount": "0.0000" }, "2011-03-25": { "1. open": "157.6400", "2. high": "162.7400", "3. low": "157.0700", "4. close": "162.1800", "5. adjusted close": "96.0681", "6. volume": "25371800", "7. dividend amount": "0.0000" }, "2011-03-18": { "1. open": "161.1600", "2. high": "161.9804", "3. low": "151.7100", "4. close": "155.8900", "5. adjusted close": "92.3422", "6. volume": "41798000", "7. dividend amount": "0.0000" }, "2011-03-11": { "1. open": "161.6000", "2. high": "167.7200", "3. low": "158.8500", "4. close": "162.4300", "5. adjusted close": "96.2162", "6. volume": "31095800", "7. dividend amount": "0.0000" }, "2011-03-04": { "1. open": "162.3600", "2. high": "164.3100", "3. low": "159.4100", "4. close": "161.8300", "5. adjusted close": "95.8608", "6. volume": "21537300", "7. dividend amount": "0.0000" }, "2011-02-25": { "1. open": "163.5700", "2. high": "164.2600", "3. low": "159.0300", "4. close": "162.2800", "5. adjusted close": "96.1274", "6. volume": "21433300", "7. dividend amount": "0.0000" }, "2011-02-18": { "1. open": "164.1800", "2. high": "164.8400", "3. low": "162.5200", "4. close": "164.8400", "5. adjusted close": "97.6438", "6. volume": "18590000", "7. dividend amount": "0.0000" }, "2011-02-11": { "1. open": "164.0800", "2. high": "166.2500", "3. low": "163.1800", "4. close": "163.8500", "5. adjusted close": "97.0574", "6. volume": "26097300", "7. dividend amount": "0.6500" }, "2011-02-04": { "1. open": "159.1800", "2. high": "164.2000", "3. low": "158.6800", "4. close": "164.0000", "5. adjusted close": "96.7674", "6. volume": "25371100", "7. dividend amount": "0.0000" }, "2011-01-28": { "1. open": "155.4200", "2. high": "164.3500", "3. low": "155.3300", "4. close": "159.2100", "5. adjusted close": "93.9411", "6. volume": "32502900", "7. dividend amount": "0.0000" }, "2011-01-21": { "1. open": "149.8200", "2. high": "156.7800", "3. low": "149.3800", "4. close": "155.5000", "5. adjusted close": "91.7520", "6. volume": "35766800", "7. dividend amount": "0.0000" }, "2011-01-14": { "1. open": "147.5800", "2. high": "150.0000", "3. low": "146.7500", "4. close": "150.0000", "5. adjusted close": "88.5068", "6. volume": "19878500", "7. dividend amount": "0.0000" }, "2011-01-07": { "1. open": "147.2100", "2. high": "148.8600", "3. low": "146.6400", "4. close": "147.9300", "5. adjusted close": "87.2854", "6. volume": "23486200", "7. dividend amount": "0.0000" }, "2010-12-31": { "1. open": "145.1200", "2. high": "147.5000", "3. low": "145.0000", "4. close": "146.7600", "5. adjusted close": "86.5950", "6. volume": "14684300", "7. dividend amount": "0.0000" }, "2010-12-23": { "1. open": "145.3900", "2. high": "146.4000", "3. low": "144.3300", "4. close": "145.8900", "5. adjusted close": "86.0817", "6. volume": "13585400", "7. dividend amount": "0.0000" }, "2010-12-17": { "1. open": "145.1400", "2. high": "146.0100", "3. low": "144.1500", "4. close": "145.0000", "5. adjusted close": "85.5566", "6. volume": "28194800", "7. dividend amount": "0.0000" }, "2010-12-10": { "1. open": "144.5400", "2. high": "146.2999", "3. low": "143.5200", "4. close": "144.8200", "5. adjusted close": "85.4504", "6. volume": "21020900", "7. dividend amount": "0.0000" }, "2010-12-03": { "1. open": "143.5300", "2. high": "145.8500", "3. low": "141.2800", "4. close": "145.3800", "5. adjusted close": "85.7808", "6. volume": "28622500", "7. dividend amount": "0.0000" }, "2010-11-26": { "1. open": "144.0000", "2. high": "146.4400", "3. low": "142.3300", "4. close": "143.9000", "5. adjusted close": "84.9075", "6. volume": "15256400", "7. dividend amount": "0.0000" }, "2010-11-19": { "1. open": "143.8900", "2. high": "145.3500", "3. low": "141.1800", "4. close": "145.0500", "5. adjusted close": "85.5861", "6. volume": "24207800", "7. dividend amount": "0.0000" }, "2010-11-12": { "1. open": "145.3500", "2. high": "147.5300", "3. low": "143.3500", "4. close": "143.7400", "5. adjusted close": "84.8131", "6. volume": "24816000", "7. dividend amount": "0.6500" }, "2010-11-05": { "1. open": "143.6400", "2. high": "146.9300", "3. low": "142.3200", "4. close": "146.9200", "5. adjusted close": "86.3064", "6. volume": "27101400", "7. dividend amount": "0.0000" }, "2010-10-29": { "1. open": "140.4200", "2. high": "144.0000", "3. low": "138.5300", "4. close": "143.6000", "5. adjusted close": "84.3561", "6. volume": "32583300", "7. dividend amount": "0.0000" }, "2010-10-22": { "1. open": "140.9000", "2. high": "143.0300", "3. low": "136.7000", "4. close": "139.6700", "5. adjusted close": "82.0475", "6. volume": "41753800", "7. dividend amount": "0.0000" }, "2010-10-15": { "1. open": "138.7900", "2. high": "142.1000", "3. low": "138.2700", "4. close": "141.0600", "5. adjusted close": "82.8640", "6. volume": "31299400", "7. dividend amount": "0.0000" }, "2010-10-08": { "1. open": "135.2300", "2. high": "139.0900", "3. low": "134.3900", "4. close": "138.8500", "5. adjusted close": "81.5658", "6. volume": "26027000", "7. dividend amount": "0.0000" }, "2010-10-01": { "1. open": "133.5100", "2. high": "136.2800", "3. low": "133.5100", "4. close": "135.6400", "5. adjusted close": "79.6801", "6. volume": "30834900", "7. dividend amount": "0.0000" }, "2010-09-24": { "1. open": "130.2400", "2. high": "134.1500", "3. low": "130.1100", "4. close": "134.1100", "5. adjusted close": "78.7813", "6. volume": "28357000", "7. dividend amount": "0.0000" }, "2010-09-17": { "1. open": "128.6300", "2. high": "130.6000", "3. low": "128.4300", "4. close": "130.1900", "5. adjusted close": "76.4786", "6. volume": "29966700", "7. dividend amount": "0.0000" }, "2010-09-10": { "1. open": "126.9900", "2. high": "128.2900", "3. low": "125.3900", "4. close": "127.9900", "5. adjusted close": "75.1862", "6. volume": "16686200", "7. dividend amount": "0.0000" }, "2010-09-03": { "1. open": "125.0800", "2. high": "127.6000", "3. low": "122.2800", "4. close": "127.5800", "5. adjusted close": "74.9454", "6. volume": "25097500", "7. dividend amount": "0.0000" }, "2010-08-27": { "1. open": "127.5700", "2. high": "128.0300", "3. low": "122.4200", "4. close": "124.7300", "5. adjusted close": "73.2712", "6. volume": "28851700", "7. dividend amount": "0.0000" }, "2010-08-20": { "1. open": "127.4700", "2. high": "130.1950", "3. low": "126.9600", "4. close": "127.5000", "5. adjusted close": "74.8984", "6. volume": "24839400", "7. dividend amount": "0.0000" }, "2010-08-13": { "1. open": "130.7900", "2. high": "132.4900", "3. low": "127.3300", "4. close": "127.8700", "5. adjusted close": "75.1157", "6. volume": "27721100", "7. dividend amount": "0.0000" }, "2010-08-06": { "1. open": "129.2500", "2. high": "131.9800", "3. low": "128.7600", "4. close": "130.1400", "5. adjusted close": "76.4492", "6. volume": "26753600", "7. dividend amount": "0.6500" }, "2010-07-30": { "1. open": "128.1800", "2. high": "129.5000", "3. low": "127.0400", "4. close": "128.4000", "5. adjusted close": "75.0522", "6. volume": "29087100", "7. dividend amount": "0.0000" }, "2010-07-23": { "1. open": "128.6700", "2. high": "130.3800", "3. low": "122.9300", "4. close": "128.3800", "5. adjusted close": "75.0405", "6. volume": "45328500", "7. dividend amount": "0.0000" }, "2010-07-16": { "1. open": "127.3700", "2. high": "131.6000", "3. low": "127.1600", "4. close": "128.0300", "5. adjusted close": "74.8359", "6. volume": "30691500", "7. dividend amount": "0.0000" }, "2010-07-09": { "1. open": "123.5800", "2. high": "128.2000", "3. low": "122.1700", "4. close": "127.9600", "5. adjusted close": "74.7950", "6. volume": "22776300", "7. dividend amount": "0.0000" }, "2010-07-02": { "1. open": "127.6500", "2. high": "129.4700", "3. low": "120.6100", "4. close": "121.8600", "5. adjusted close": "71.2295", "6. volume": "39925900", "7. dividend amount": "0.0000" }, "2010-06-25": { "1. open": "131.4200", "2. high": "131.9400", "3. low": "127.1200", "4. close": "127.1200", "5. adjusted close": "74.3040", "6. volume": "35729700", "7. dividend amount": "0.0000" }, "2010-06-18": { "1. open": "128.5000", "2. high": "131.2500", "3. low": "128.3400", "4. close": "130.1500", "5. adjusted close": "76.0751", "6. volume": "34958900", "7. dividend amount": "0.0000" }, "2010-06-11": { "1. open": "125.5700", "2. high": "128.8000", "3. low": "122.8200", "4. close": "128.4500", "5. adjusted close": "75.0814", "6. volume": "36446000", "7. dividend amount": "0.0000" }, "2010-06-04": { "1. open": "124.6900", "2. high": "128.2200", "3. low": "124.2000", "4. close": "125.2800", "5. adjusted close": "73.2285", "6. volume": "31155200", "7. dividend amount": "0.0000" }, "2010-05-28": { "1. open": "125.2600", "2. high": "126.3900", "3. low": "121.4700", "4. close": "125.2600", "5. adjusted close": "73.2168", "6. volume": "40594400", "7. dividend amount": "0.0000" }, "2010-05-21": { "1. open": "130.6800", "2. high": "131.9900", "3. low": "121.4000", "4. close": "125.4200", "5. adjusted close": "73.3103", "6. volume": "52738700", "7. dividend amount": "0.0000" }, "2010-05-14": { "1. open": "126.2700", "2. high": "133.1000", "3. low": "125.0600", "4. close": "131.1900", "5. adjusted close": "76.6830", "6. volume": "52007600", "7. dividend amount": "0.0000" }, "2010-05-07": { "1. open": "129.3900", "2. high": "130.1400", "3. low": "116.0000", "4. close": "122.1000", "5. adjusted close": "71.3697", "6. volume": "43103500", "7. dividend amount": "0.6500" }, "2010-04-30": { "1. open": "129.7600", "2. high": "132.0000", "3. low": "128.7100", "4. close": "129.0000", "5. adjusted close": "75.0095", "6. volume": "35378000", "7. dividend amount": "0.0000" }, "2010-04-23": { "1. open": "130.3800", "2. high": "132.2800", "3. low": "127.7700", "4. close": "129.9900", "5. adjusted close": "75.5851", "6. volume": "46345200", "7. dividend amount": "0.0000" }, "2010-04-16": { "1. open": "128.5700", "2. high": "132.1700", "3. low": "127.8400", "4. close": "130.6300", "5. adjusted close": "75.9573", "6. volume": "35328700", "7. dividend amount": "0.0000" }, "2010-04-09": { "1. open": "128.3800", "2. high": "129.8000", "3. low": "127.1200", "4. close": "128.7600", "5. adjusted close": "74.8699", "6. volume": "24394000", "7. dividend amount": "0.0000" }, "2010-04-01": { "1. open": "129.3000", "2. high": "129.9500", "3. low": "127.5500", "4. close": "128.2500", "5. adjusted close": "74.5734", "6. volume": "17954900", "7. dividend amount": "0.0000" }, "2010-03-26": { "1. open": "127.1100", "2. high": "130.7300", "3. low": "126.5700", "4. close": "129.2600", "5. adjusted close": "75.1607", "6. volume": "31453700", "7. dividend amount": "0.0000" }, "2010-03-19": { "1. open": "127.4000", "2. high": "128.9300", "3. low": "126.7800", "4. close": "127.7100", "5. adjusted close": "74.2594", "6. volume": "32679700", "7. dividend amount": "0.0000" }, "2010-03-12": { "1. open": "127.0600", "2. high": "128.3700", "3. low": "125.2000", "4. close": "127.9400", "5. adjusted close": "74.3931", "6. volume": "33736000", "7. dividend amount": "0.0000" }, "2010-03-05": { "1. open": "127.5000", "2. high": "129.0900", "3. low": "125.4700", "4. close": "127.2500", "5. adjusted close": "73.9919", "6. volume": "29153500", "7. dividend amount": "0.0000" }, "2010-02-26": { "1. open": "127.3000", "2. high": "128.2700", "3. low": "125.5700", "4. close": "127.1600", "5. adjusted close": "73.9396", "6. volume": "23624900", "7. dividend amount": "0.0000" }, "2010-02-19": { "1. open": "124.9100", "2. high": "128.0600", "3. low": "124.1100", "4. close": "127.1900", "5. adjusted close": "73.9570", "6. volume": "24433700", "7. dividend amount": "0.0000" }, "2010-02-12": { "1. open": "123.1500", "2. high": "124.2000", "3. low": "121.6100", "4. close": "124.0000", "5. adjusted close": "72.1021", "6. volume": "30088800", "7. dividend amount": "0.5500" }, "2010-02-05": { "1. open": "123.2300", "2. high": "126.0700", "3. low": "121.8300", "4. close": "122.9700", "5. adjusted close": "71.1820", "6. volume": "35063800", "7. dividend amount": "0.0000" }, "2010-01-29": { "1. open": "126.3300", "2. high": "127.7500", "3. low": "121.9000", "4. close": "122.3900", "5. adjusted close": "70.8463", "6. volume": "42786400", "7. dividend amount": "0.0000" }, "2010-01-22": { "1. open": "131.6300", "2. high": "134.2500", "3. low": "125.3700", "4. close": "125.5000", "5. adjusted close": "72.6465", "6. volume": "48810900", "7. dividend amount": "0.0000" }, "2010-01-15": { "1. open": "131.0600", "2. high": "132.8900", "3. low": "128.6700", "4. close": "131.7800", "5. adjusted close": "76.2817", "6. volume": "35873500", "7. dividend amount": "0.0000" }, "2010-01-08": { "1. open": "131.1800", "2. high": "132.9700", "3. low": "128.9100", "4. close": "130.8500", "5. adjusted close": "75.7434", "6. volume": "28639800", "7. dividend amount": "0.0000" }, "2009-12-31": { "1. open": "130.9900", "2. high": "132.8500", "3. low": "130.6800", "4. close": "130.9000", "5. adjusted close": "75.7723", "6. volume": "18075000", "7. dividend amount": "0.0000" }, "2009-12-24": { "1. open": "127.8000", "2. high": "130.5700", "3. low": "127.6800", "4. close": "130.5700", "5. adjusted close": "75.5813", "6. volume": "18700700", "7. dividend amount": "0.0000" }, "2009-12-18": { "1. open": "129.6500", "2. high": "129.9800", "3. low": "127.0000", "4. close": "127.9100", "5. adjusted close": "74.0415", "6. volume": "34452500", "7. dividend amount": "0.0000" }, "2009-12-11": { "1. open": "126.8800", "2. high": "129.7700", "3. low": "126.1100", "4. close": "129.6800", "5. adjusted close": "75.0661", "6. volume": "29242700", "7. dividend amount": "0.0000" }, "2009-12-04": { "1. open": "125.1200", "2. high": "128.9000", "3. low": "124.9200", "4. close": "127.2500", "5. adjusted close": "73.6595", "6. volume": "30307700", "7. dividend amount": "0.0000" }, "2009-11-27": { "1. open": "127.7000", "2. high": "128.9400", "3. low": "124.2600", "4. close": "125.7000", "5. adjusted close": "72.7623", "6. volume": "19106900", "7. dividend amount": "0.0000" }, "2009-11-20": { "1. open": "127.1700", "2. high": "128.6550", "3. low": "126.4600", "4. close": "126.9600", "5. adjusted close": "73.4916", "6. volume": "23482700", "7. dividend amount": "0.0000" }, "2009-11-13": { "1. open": "123.9200", "2. high": "127.8000", "3. low": "123.4900", "4. close": "127.0300", "5. adjusted close": "73.5322", "6. volume": "31065000", "7. dividend amount": "0.0000" }, "2009-11-06": { "1. open": "120.6100", "2. high": "123.5000", "3. low": "119.5000", "4. close": "123.4900", "5. adjusted close": "71.4830", "6. volume": "30790900", "7. dividend amount": "0.5500" }, "2009-10-30": { "1. open": "120.6100", "2. high": "124.3000", "3. low": "119.1500", "4. close": "120.6100", "5. adjusted close": "69.5063", "6. volume": "38785400", "7. dividend amount": "0.0000" }, "2009-10-23": { "1. open": "121.7600", "2. high": "124.1100", "3. low": "120.0000", "4. close": "120.3600", "5. adjusted close": "69.3623", "6. volume": "36292000", "7. dividend amount": "0.0000" }, "2009-10-16": { "1. open": "125.4400", "2. high": "128.6100", "3. low": "121.2500", "4. close": "121.6400", "5. adjusted close": "70.0999", "6. volume": "55978800", "7. dividend amount": "0.0000" }, "2009-10-09": { "1. open": "118.9000", "2. high": "126.0000", "3. low": "118.1300", "4. close": "125.9300", "5. adjusted close": "72.5722", "6. volume": "37825500", "7. dividend amount": "0.0000" }, "2009-10-02": { "1. open": "120.5200", "2. high": "122.0000", "3. low": "117.2600", "4. close": "119.0200", "5. adjusted close": "68.5900", "6. volume": "37380100", "7. dividend amount": "0.0000" }, "2009-09-25": { "1. open": "121.0300", "2. high": "122.7400", "3. low": "120.1000", "4. close": "121.0800", "5. adjusted close": "69.7772", "6. volume": "26232600", "7. dividend amount": "0.0000" }, "2009-09-18": { "1. open": "117.0000", "2. high": "122.8800", "3. low": "116.9400", "4. close": "122.1100", "5. adjusted close": "70.3708", "6. volume": "40859700", "7. dividend amount": "0.0000" }, "2009-09-11": { "1. open": "117.9400", "2. high": "119.2500", "3. low": "116.1600", "4. close": "118.0500", "5. adjusted close": "68.0310", "6. volume": "21828700", "7. dividend amount": "0.0000" }, "2009-09-04": { "1. open": "117.1000", "2. high": "118.9300", "3. low": "115.1500", "4. close": "117.4600", "5. adjusted close": "67.6910", "6. volume": "25309900", "7. dividend amount": "0.0000" }, "2009-08-28": { "1. open": "119.9200", "2. high": "120.8800", "3. low": "117.5100", "4. close": "118.2200", "5. adjusted close": "68.1290", "6. volume": "26123700", "7. dividend amount": "0.0000" }, "2009-08-21": { "1. open": "116.6900", "2. high": "120.0100", "3. low": "116.1200", "4. close": "119.9000", "5. adjusted close": "69.0972", "6. volume": "27622200", "7. dividend amount": "0.0000" }, "2009-08-14": { "1. open": "118.1700", "2. high": "119.9600", "3. low": "117.3200", "4. close": "118.5700", "5. adjusted close": "68.3307", "6. volume": "25401100", "7. dividend amount": "0.0000" }, "2009-08-07": { "1. open": "118.8800", "2. high": "119.9600", "3. low": "116.7000", "4. close": "119.3300", "5. adjusted close": "68.7687", "6. volume": "27893800", "7. dividend amount": "0.5500" }, "2009-07-31": { "1. open": "116.9500", "2. high": "119.3700", "3. low": "116.0500", "4. close": "117.9300", "5. adjusted close": "67.6449", "6. volume": "28085700", "7. dividend amount": "0.0000" }, "2009-07-24": { "1. open": "114.5300", "2. high": "118.1500", "3. low": "114.3900", "4. close": "117.6400", "5. adjusted close": "67.4786", "6. volume": "42520000", "7. dividend amount": "0.0000" }, "2009-07-17": { "1. open": "101.2800", "2. high": "115.5300", "3. low": "100.1900", "4. close": "115.4200", "5. adjusted close": "66.2052", "6. volume": "58793700", "7. dividend amount": "0.0000" }, "2009-07-10": { "1. open": "101.5700", "2. high": "102.7800", "3. low": "99.5000", "4. close": "100.8300", "5. adjusted close": "57.8363", "6. volume": "34208000", "7. dividend amount": "0.0000" }, "2009-07-02": { "1. open": "105.9900", "2. high": "106.2700", "3. low": "101.7300", "4. close": "101.7300", "5. adjusted close": "58.3526", "6. volume": "24758400", "7. dividend amount": "0.0000" }, "2009-06-26": { "1. open": "105.1800", "2. high": "106.7850", "3. low": "103.5100", "4. close": "105.6800", "5. adjusted close": "60.6183", "6. volume": "30871700", "7. dividend amount": "0.0000" }, "2009-06-19": { "1. open": "107.6300", "2. high": "109.1400", "3. low": "105.5000", "4. close": "105.8900", "5. adjusted close": "60.7387", "6. volume": "42930700", "7. dividend amount": "0.0000" }, "2009-06-12": { "1. open": "106.6400", "2. high": "110.6400", "3. low": "105.5000", "4. close": "108.2100", "5. adjusted close": "62.0695", "6. volume": "38913000", "7. dividend amount": "0.0000" }, "2009-06-05": { "1. open": "106.9400", "2. high": "108.8000", "3. low": "105.1100", "4. close": "107.2400", "5. adjusted close": "61.5131", "6. volume": "35592300", "7. dividend amount": "0.0000" }, "2009-05-29": { "1. open": "101.3200", "2. high": "106.5000", "3. low": "101.0200", "4. close": "106.2800", "5. adjusted close": "60.9624", "6. volume": "27330100", "7. dividend amount": "0.0000" }, "2009-05-22": { "1. open": "102.0000", "2. high": "106.1200", "3. low": "101.7400", "4. close": "101.8900", "5. adjusted close": "58.4443", "6. volume": "34599500", "7. dividend amount": "0.0000" }, "2009-05-15": { "1. open": "101.0900", "2. high": "104.3800", "3. low": "100.5700", "4. close": "101.3700", "5. adjusted close": "58.1461", "6. volume": "42229200", "7. dividend amount": "0.0000" }, "2009-05-08": { "1. open": "105.2600", "2. high": "106.8200", "3. low": "99.8300", "4. close": "101.4900", "5. adjusted close": "58.2149", "6. volume": "42691700", "7. dividend amount": "0.5500" }, "2009-05-01": { "1. open": "99.6100", "2. high": "106.0500", "3. low": "99.2500", "4. close": "104.6100", "5. adjusted close": "59.6907", "6. volume": "46394300", "7. dividend amount": "0.0000" }, "2009-04-24": { "1. open": "100.2900", "2. high": "103.8600", "3. low": "98.2000", "4. close": "100.0800", "5. adjusted close": "57.1059", "6. volume": "59469300", "7. dividend amount": "0.0000" }, "2009-04-17": { "1. open": "100.2800", "2. high": "102.0400", "3. low": "96.4400", "4. close": "101.2700", "5. adjusted close": "57.7849", "6. volume": "41711800", "7. dividend amount": "0.0000" }, "2009-04-09": { "1. open": "100.9000", "2. high": "102.4500", "3. low": "98.5200", "4. close": "101.7000", "5. adjusted close": "58.0303", "6. volume": "32887100", "7. dividend amount": "0.0000" }, "2009-04-03": { "1. open": "92.0000", "2. high": "102.6600", "3. low": "91.8000", "4. close": "102.2200", "5. adjusted close": "58.3270", "6. volume": "64912500", "7. dividend amount": "0.0000" }, "2009-03-27": { "1. open": "93.7000", "2. high": "99.8600", "3. low": "92.7500", "4. close": "94.1500", "5. adjusted close": "53.7222", "6. volume": "60950700", "7. dividend amount": "0.0000" }, "2009-03-20": { "1. open": "91.3400", "2. high": "95.0000", "3. low": "89.4100", "4. close": "92.5100", "5. adjusted close": "52.7864", "6. volume": "63330900", "7. dividend amount": "0.0000" }, "2009-03-13": { "1. open": "84.7000", "2. high": "90.6500", "3. low": "83.0200", "4. close": "90.3600", "5. adjusted close": "51.5596", "6. volume": "61831600", "7. dividend amount": "0.0000" }, "2009-03-06": { "1. open": "91.1700", "2. high": "91.9000", "3. low": "83.8100", "4. close": "85.8100", "5. adjusted close": "48.9634", "6. volume": "74483600", "7. dividend amount": "0.0000" }, "2009-02-27": { "1. open": "89.3000", "2. high": "93.2800", "3. low": "82.8500", "4. close": "92.0300", "5. adjusted close": "52.5125", "6. volume": "77805700", "7. dividend amount": "0.0000" }, "2009-02-20": { "1. open": "91.7300", "2. high": "92.4900", "3. low": "87.3400", "4. close": "88.7900", "5. adjusted close": "50.6638", "6. volume": "42419500", "7. dividend amount": "0.0000" }, "2009-02-13": { "1. open": "95.9300", "2. high": "96.9800", "3. low": "92.2000", "4. close": "93.8400", "5. adjusted close": "53.5453", "6. volume": "49132900", "7. dividend amount": "0.0000" }, "2009-02-06": { "1. open": "90.6000", "2. high": "97.1000", "3. low": "89.6900", "4. close": "96.1400", "5. adjusted close": "54.8577", "6. volume": "53659500", "7. dividend amount": "0.5000" }, "2009-01-30": { "1. open": "89.7700", "2. high": "94.9400", "3. low": "89.5200", "4. close": "91.6500", "5. adjusted close": "52.0251", "6. volume": "50819300", "7. dividend amount": "0.0000" }, "2009-01-23": { "1. open": "84.7600", "2. high": "91.6000", "3. low": "81.7600", "4. close": "89.4900", "5. adjusted close": "50.7990", "6. volume": "61309500", "7. dividend amount": "0.0000" }, "2009-01-16": { "1. open": "84.5700", "2. high": "86.6000", "3. low": "82.1100", "4. close": "84.9200", "5. adjusted close": "48.2049", "6. volume": "48180000", "7. dividend amount": "0.0000" }, "2009-01-09": { "1. open": "86.4200", "2. high": "90.4100", "3. low": "84.2500", "4. close": "84.7000", "5. adjusted close": "48.0800", "6. volume": "41092400", "7. dividend amount": "0.0000" }, "2009-01-02": { "1. open": "81.7200", "2. high": "87.5900", "3. low": "79.6800", "4. close": "87.3700", "5. adjusted close": "49.5956", "6. volume": "26062900", "7. dividend amount": "0.0000" }, "2008-12-26": { "1. open": "83.2700", "2. high": "83.4500", "3. low": "79.9200", "4. close": "81.3300", "5. adjusted close": "46.1670", "6. volume": "18974200", "7. dividend amount": "0.0000" }, "2008-12-19": { "1. open": "82.5100", "2. high": "87.2700", "3. low": "80.0000", "4. close": "83.5200", "5. adjusted close": "47.4102", "6. volume": "50128100", "7. dividend amount": "0.0000" }, "2008-12-12": { "1. open": "82.5700", "2. high": "85.8800", "3. low": "78.0600", "4. close": "82.2000", "5. adjusted close": "46.6609", "6. volume": "49785100", "7. dividend amount": "0.0000" }, "2008-12-05": { "1. open": "80.9500", "2. high": "81.5000", "3. low": "75.3100", "4. close": "80.5900", "5. adjusted close": "45.7469", "6. volume": "51454000", "7. dividend amount": "0.0000" }, "2008-11-28": { "1. open": "75.7400", "2. high": "82.4000", "3. low": "75.0000", "4. close": "81.6000", "5. adjusted close": "46.3203", "6. volume": "39691800", "7. dividend amount": "0.0000" }, "2008-11-21": { "1. open": "79.4000", "2. high": "81.0000", "3. low": "69.5000", "4. close": "74.8800", "5. adjusted close": "42.5057", "6. volume": "73411500", "7. dividend amount": "0.0000" }, "2008-11-14": { "1. open": "87.9900", "2. high": "88.1000", "3. low": "75.4000", "4. close": "80.3300", "5. adjusted close": "45.5993", "6. volume": "58194400", "7. dividend amount": "0.0000" }, "2008-11-07": { "1. open": "92.6400", "2. high": "94.7600", "3. low": "84.2500", "4. close": "86.2700", "5. adjusted close": "48.9712", "6. volume": "47015300", "7. dividend amount": "0.5000" }, "2008-10-31": { "1. open": "80.2700", "2. high": "94.1900", "3. low": "79.0100", "4. close": "92.9700", "5. adjusted close": "52.4664", "6. volume": "60537100", "7. dividend amount": "0.0000" }, "2008-10-24": { "1. open": "92.2100", "2. high": "93.3100", "3. low": "78.8200", "4. close": "82.0700", "5. adjusted close": "46.3151", "6. volume": "58306900", "7. dividend amount": "0.0000" }, "2008-10-17": { "1. open": "90.4400", "2. high": "99.0000", "3. low": "84.3500", "4. close": "90.7800", "5. adjusted close": "51.2305", "6. volume": "75048600", "7. dividend amount": "0.0000" }, "2008-10-10": { "1. open": "101.2100", "2. high": "103.0000", "3. low": "83.5100", "4. close": "87.7500", "5. adjusted close": "49.5205", "6. volume": "86848900", "7. dividend amount": "0.0000" }, "2008-10-03": { "1. open": "117.4400", "2. high": "118.4300", "3. low": "103.0300", "4. close": "103.4400", "5. adjusted close": "58.3750", "6. volume": "62809100", "7. dividend amount": "0.0000" }, "2008-09-26": { "1. open": "118.4500", "2. high": "121.9900", "3. low": "114.1400", "4. close": "119.4200", "5. adjusted close": "67.3931", "6. volume": "34730600", "7. dividend amount": "0.0000" }, "2008-09-19": { "1. open": "115.3600", "2. high": "124.0000", "3. low": "110.6100", "4. close": "118.8500", "5. adjusted close": "67.0714", "6. volume": "66307100", "7. dividend amount": "0.0000" }, "2008-09-12": { "1. open": "118.0000", "2. high": "119.9500", "3. low": "115.0000", "4. close": "118.9700", "5. adjusted close": "67.1391", "6. volume": "46783800", "7. dividend amount": "0.0000" }, "2008-09-05": { "1. open": "122.8700", "2. high": "124.0000", "3. low": "113.1700", "4. close": "114.3300", "5. adjusted close": "64.5206", "6. volume": "42011600", "7. dividend amount": "0.0000" }, "2008-08-29": { "1. open": "124.4800", "2. high": "125.4500", "3. low": "121.5000", "4. close": "121.7300", "5. adjusted close": "68.6967", "6. volume": "30493600", "7. dividend amount": "0.0000" }, "2008-08-22": { "1. open": "126.4900", "2. high": "127.0000", "3. low": "121.5500", "4. close": "124.9300", "5. adjusted close": "70.5026", "6. volume": "34457400", "7. dividend amount": "0.0000" }, "2008-08-15": { "1. open": "128.4300", "2. high": "128.4300", "3. low": "124.4000", "4. close": "126.3600", "5. adjusted close": "71.3096", "6. volume": "32724200", "7. dividend amount": "0.0000" }, "2008-08-08": { "1. open": "126.7700", "2. high": "129.9700", "3. low": "126.2500", "4. close": "128.8100", "5. adjusted close": "72.6922", "6. volume": "34413900", "7. dividend amount": "0.5000" }, "2008-08-01": { "1. open": "127.6900", "2. high": "129.5000", "3. low": "126.1300", "4. close": "126.6400", "5. adjusted close": "71.1920", "6. volume": "28699300", "7. dividend amount": "0.0000" }, "2008-07-25": { "1. open": "129.8300", "2. high": "130.9300", "3. low": "127.2600", "4. close": "128.5300", "5. adjusted close": "72.2545", "6. volume": "45950300", "7. dividend amount": "0.0000" }, "2008-07-18": { "1. open": "121.8000", "2. high": "130.0000", "3. low": "119.9000", "4. close": "129.8900", "5. adjusted close": "73.0190", "6. volume": "59542700", "7. dividend amount": "0.0000" }, "2008-07-11": { "1. open": "119.6200", "2. high": "124.5000", "3. low": "119.6200", "4. close": "122.1200", "5. adjusted close": "68.6510", "6. volume": "47346100", "7. dividend amount": "0.0000" }, "2008-07-03": { "1. open": "119.9900", "2. high": "120.7800", "3. low": "116.6000", "4. close": "119.5400", "5. adjusted close": "67.2006", "6. volume": "32716800", "7. dividend amount": "0.0000" }, "2008-06-27": { "1. open": "123.0000", "2. high": "125.8300", "3. low": "118.2600", "4. close": "120.0500", "5. adjusted close": "67.4873", "6. volume": "41907700", "7. dividend amount": "0.0000" }, "2008-06-20": { "1. open": "125.4600", "2. high": "127.1400", "3. low": "122.3600", "4. close": "122.7400", "5. adjusted close": "68.9996", "6. volume": "35367900", "7. dividend amount": "0.0000" }, "2008-06-13": { "1. open": "125.3800", "2. high": "126.7220", "3. low": "122.8600", "4. close": "126.1500", "5. adjusted close": "70.9165", "6. volume": "31303600", "7. dividend amount": "0.0000" }, "2008-06-06": { "1. open": "128.6700", "2. high": "129.3700", "3. low": "124.7400", "4. close": "124.9400", "5. adjusted close": "70.2363", "6. volume": "35309300", "7. dividend amount": "0.0000" }, "2008-05-30": { "1. open": "124.0100", "2. high": "129.9900", "3. low": "124.0000", "4. close": "129.4300", "5. adjusted close": "72.7604", "6. volume": "33079200", "7. dividend amount": "0.0000" }, "2008-05-23": { "1. open": "127.6800", "2. high": "128.2100", "3. low": "123.0200", "4. close": "124.2000", "5. adjusted close": "69.8203", "6. volume": "31469600", "7. dividend amount": "0.0000" }, "2008-05-16": { "1. open": "123.8000", "2. high": "128.8300", "3. low": "123.5600", "4. close": "127.8200", "5. adjusted close": "71.8553", "6. volume": "40848500", "7. dividend amount": "0.0000" }, "2008-05-09": { "1. open": "122.7600", "2. high": "125.1700", "3. low": "120.7800", "4. close": "124.0600", "5. adjusted close": "69.7416", "6. volume": "38973400", "7. dividend amount": "0.5000" }, "2008-05-02": { "1. open": "122.9800", "2. high": "124.4300", "3. low": "120.5000", "4. close": "123.1800", "5. adjusted close": "68.9691", "6. volume": "36106300", "7. dividend amount": "0.0000" }, "2008-04-25": { "1. open": "122.0500", "2. high": "124.9000", "3. low": "122.0500", "4. close": "123.0800", "5. adjusted close": "68.9131", "6. volume": "32273700", "7. dividend amount": "0.0000" }, "2008-04-18": { "1. open": "116.2000", "2. high": "125.0000", "3. low": "115.5400", "4. close": "124.4000", "5. adjusted close": "69.6522", "6. volume": "67195200", "7. dividend amount": "0.0000" }, "2008-04-11": { "1. open": "116.3700", "2. high": "119.2200", "3. low": "115.2800", "4. close": "116.0000", "5. adjusted close": "64.9490", "6. volume": "38989700", "7. dividend amount": "0.0000" }, "2008-04-04": { "1. open": "113.9500", "2. high": "118.3700", "3. low": "113.3400", "4. close": "115.7600", "5. adjusted close": "64.8146", "6. volume": "42376300", "7. dividend amount": "0.0000" }, "2008-03-28": { "1. open": "118.5700", "2. high": "119.7900", "3. low": "114.2100", "4. close": "114.5700", "5. adjusted close": "64.1483", "6. volume": "41496800", "7. dividend amount": "0.0000" }, "2008-03-20": { "1. open": "113.0000", "2. high": "118.5000", "3. low": "113.0000", "4. close": "118.3300", "5. adjusted close": "66.2536", "6. volume": "39979100", "7. dividend amount": "0.0000" }, "2008-03-14": { "1. open": "113.1200", "2. high": "118.0000", "3. low": "112.6900", "4. close": "115.2301", "5. adjusted close": "64.5179", "6. volume": "48594600", "7. dividend amount": "0.0000" }, "2008-03-07": { "1. open": "114.0900", "2. high": "116.4100", "3. low": "111.8000", "4. close": "113.9400", "5. adjusted close": "63.7956", "6. volume": "39506500", "7. dividend amount": "0.0000" }, "2008-02-29": { "1. open": "107.6800", "2. high": "116.6300", "3. low": "107.4300", "4. close": "113.8600", "5. adjusted close": "63.7508", "6. volume": "54366700", "7. dividend amount": "0.0000" }, "2008-02-22": { "1. open": "106.7900", "2. high": "109.6000", "3. low": "104.5300", "4. close": "108.0700", "5. adjusted close": "60.5089", "6. volume": "31292600", "7. dividend amount": "0.0000" }, "2008-02-15": { "1. open": "102.9000", "2. high": "108.9300", "3. low": "102.8700", "4. close": "106.1600", "5. adjusted close": "59.4395", "6. volume": "33932900", "7. dividend amount": "0.0000" }, "2008-02-08": { "1. open": "108.4000", "2. high": "109.0000", "3. low": "100.6000", "4. close": "103.2700", "5. adjusted close": "57.8214", "6. volume": "40641500", "7. dividend amount": "0.4000" }, "2008-02-01": { "1. open": "104.4100", "2. high": "109.4000", "3. low": "103.7000", "4. close": "109.0800", "5. adjusted close": "60.8395", "6. volume": "39007500", "7. dividend amount": "0.0000" }, "2008-01-25": { "1. open": "99.1600", "2. high": "107.7900", "3. low": "98.5000", "4. close": "104.5200", "5. adjusted close": "58.2962", "6. volume": "57768700", "7. dividend amount": "0.0000" }, "2008-01-18": { "1. open": "105.0000", "2. high": "106.7200", "3. low": "100.0500", "4. close": "103.4000", "5. adjusted close": "57.6715", "6. volume": "78126300", "7. dividend amount": "0.0000" }, "2008-01-11": { "1. open": "100.3550", "2. high": "101.0000", "3. low": "97.0400", "4. close": "97.6700", "5. adjusted close": "54.4756", "6. volume": "52601500", "7. dividend amount": "0.0000" }, "2008-01-04": { "1. open": "109.2500", "2. high": "110.0000", "3. low": "100.4800", "4. close": "101.1300", "5. adjusted close": "56.4054", "6. volume": "33799300", "7. dividend amount": "0.0000" }, "2007-12-28": { "1. open": "111.2000", "2. high": "112.1900", "3. low": "109.1080", "4. close": "110.0900", "5. adjusted close": "61.4029", "6. volume": "16539900", "7. dividend amount": "0.0000" }, "2007-12-21": { "1. open": "105.3700", "2. high": "111.1600", "3. low": "104.0000", "4. close": "111.0500", "5. adjusted close": "61.9383", "6. volume": "43481700", "7. dividend amount": "0.0000" }, "2007-12-14": { "1. open": "109.0000", "2. high": "110.4000", "3. low": "104.1000", "4. close": "105.7700", "5. adjusted close": "58.9934", "6. volume": "36725700", "7. dividend amount": "0.0000" }, "2007-12-07": { "1. open": "105.4500", "2. high": "110.0000", "3. low": "104.5800", "4. close": "108.8600", "5. adjusted close": "60.7168", "6. volume": "31672000", "7. dividend amount": "0.0000" }, "2007-11-30": { "1. open": "104.4000", "2. high": "109.1900", "3. low": "101.5000", "4. close": "105.1800", "5. adjusted close": "58.6643", "6. volume": "46569900", "7. dividend amount": "0.0000" }, "2007-11-23": { "1. open": "104.3400", "2. high": "105.3900", "3. low": "101.3400", "4. close": "104.0500", "5. adjusted close": "58.0340", "6. volume": "27820500", "7. dividend amount": "0.0000" }, "2007-11-16": { "1. open": "101.8900", "2. high": "106.4200", "3. low": "100.7000", "4. close": "104.7900", "5. adjusted close": "58.4468", "6. volume": "50102700", "7. dividend amount": "0.0000" }, "2007-11-09": { "1. open": "115.1100", "2. high": "115.1100", "3. low": "99.2700", "4. close": "100.2542", "5. adjusted close": "55.9169", "6. volume": "62718300", "7. dividend amount": "0.4000" }, "2007-11-02": { "1. open": "113.9000", "2. high": "116.2500", "3. low": "113.2800", "4. close": "114.5900", "5. adjusted close": "63.6834", "6. volume": "30044700", "7. dividend amount": "0.0000" }, "2007-10-26": { "1. open": "110.9700", "2. high": "114.8000", "3. low": "110.9600", "4. close": "113.7300", "5. adjusted close": "63.2055", "6. volume": "32762600", "7. dividend amount": "0.0000" }, "2007-10-19": { "1. open": "117.9500", "2. high": "119.9400", "3. low": "111.8000", "4. close": "112.2800", "5. adjusted close": "62.3996", "6. volume": "53958800", "7. dividend amount": "0.0000" }, "2007-10-12": { "1. open": "116.1000", "2. high": "121.4600", "3. low": "115.8800", "4. close": "117.8100", "5. adjusted close": "65.4729", "6. volume": "35082300", "7. dividend amount": "0.0000" }, "2007-10-05": { "1. open": "117.6100", "2. high": "119.6000", "3. low": "115.0000", "4. close": "116.3000", "5. adjusted close": "64.6337", "6. volume": "33529800", "7. dividend amount": "0.0000" }, "2007-09-28": { "1. open": "116.9000", "2. high": "118.5000", "3. low": "115.7900", "4. close": "117.8000", "5. adjusted close": "65.4674", "6. volume": "33029400", "7. dividend amount": "0.0000" }, "2007-09-21": { "1. open": "114.7000", "2. high": "118.1000", "3. low": "114.3000", "4. close": "116.7800", "5. adjusted close": "64.9005", "6. volume": "38076800", "7. dividend amount": "0.0000" }, "2007-09-14": { "1. open": "116.1500", "2. high": "117.7800", "3. low": "114.6500", "4. close": "115.1300", "5. adjusted close": "63.9835", "6. volume": "32211300", "7. dividend amount": "0.0000" }, "2007-09-07": { "1. open": "116.3400", "2. high": "118.8900", "3. low": "115.3300", "4. close": "115.5500", "5. adjusted close": "64.2169", "6. volume": "28916300", "7. dividend amount": "0.0000" }, "2007-08-31": { "1. open": "113.0000", "2. high": "117.3500", "3. low": "111.6300", "4. close": "116.6900", "5. adjusted close": "64.8505", "6. volume": "32617900", "7. dividend amount": "0.0000" }, "2007-08-24": { "1. open": "110.9000", "2. high": "113.2500", "3. low": "108.0800", "4. close": "113.2400", "5. adjusted close": "62.9332", "6. volume": "39957700", "7. dividend amount": "0.0000" }, "2007-08-17": { "1. open": "112.9900", "2. high": "113.9500", "3. low": "103.7000", "4. close": "110.9000", "5. adjusted close": "61.6327", "6. volume": "55388900", "7. dividend amount": "0.0000" }, "2007-08-10": { "1. open": "111.9700", "2. high": "114.6000", "3. low": "109.7000", "4. close": "112.6400", "5. adjusted close": "62.5997", "6. volume": "41626500", "7. dividend amount": "0.4000" }, "2007-08-03": { "1. open": "115.6200", "2. high": "115.7500", "3. low": "110.0200", "4. close": "111.8900", "5. adjusted close": "61.9635", "6. volume": "66192100", "7. dividend amount": "0.0000" }, "2007-07-27": { "1. open": "114.8800", "2. high": "118.8200", "3. low": "114.8500", "4. close": "115.6200", "5. adjusted close": "64.0291", "6. volume": "64841000", "7. dividend amount": "0.0000" }, "2007-07-20": { "1. open": "108.5700", "2. high": "116.4800", "3. low": "108.4200", "4. close": "114.8100", "5. adjusted close": "63.5806", "6. volume": "55626100", "7. dividend amount": "0.0000" }, "2007-07-13": { "1. open": "108.7300", "2. high": "109.6500", "3. low": "108.1000", "4. close": "108.6000", "5. adjusted close": "60.1415", "6. volume": "34811600", "7. dividend amount": "0.0000" }, "2007-07-06": { "1. open": "105.3900", "2. high": "109.6600", "3. low": "104.5800", "4. close": "109.0300", "5. adjusted close": "60.3797", "6. volume": "24567300", "7. dividend amount": "0.0000" }, "2007-06-29": { "1. open": "104.7300", "2. high": "106.9200", "3. low": "104.1000", "4. close": "105.2500", "5. adjusted close": "58.2863", "6. volume": "31559100", "7. dividend amount": "0.0000" }, "2007-06-22": { "1. open": "105.2700", "2. high": "107.0200", "3. low": "104.4400", "4. close": "104.4400", "5. adjusted close": "57.8378", "6. volume": "35051000", "7. dividend amount": "0.0000" }, "2007-06-15": { "1. open": "102.8700", "2. high": "105.1900", "3. low": "102.1000", "4. close": "105.0900", "5. adjusted close": "58.1977", "6. volume": "34517000", "7. dividend amount": "0.0000" }, "2007-06-08": { "1. open": "106.5000", "2. high": "106.5900", "3. low": "101.5600", "4. close": "103.0700", "5. adjusted close": "57.0791", "6. volume": "63185700", "7. dividend amount": "0.0000" }, "2007-06-01": { "1. open": "105.5700", "2. high": "107.6700", "3. low": "105.2100", "4. close": "106.5400", "5. adjusted close": "59.0007", "6. volume": "23208200", "7. dividend amount": "0.0000" }, "2007-05-25": { "1. open": "107.1500", "2. high": "108.0000", "3. low": "103.5700", "4. close": "105.1800", "5. adjusted close": "58.2476", "6. volume": "30271700", "7. dividend amount": "0.0000" }, "2007-05-18": { "1. open": "105.8100", "2. high": "108.0500", "3. low": "104.5300", "4. close": "107.9900", "5. adjusted close": "59.8037", "6. volume": "35014200", "7. dividend amount": "0.0000" }, "2007-05-11": { "1. open": "102.7600", "2. high": "105.9900", "3. low": "102.2100", "4. close": "105.9800", "5. adjusted close": "58.6906", "6. volume": "34979100", "7. dividend amount": "0.4000" }, "2007-05-04": { "1. open": "101.1100", "2. high": "103.1700", "3. low": "100.9700", "4. close": "102.9600", "5. adjusted close": "56.7982", "6. volume": "38307800", "7. dividend amount": "0.0000" }, "2007-04-27": { "1. open": "95.3500", "2. high": "101.7000", "3. low": "95.0500", "4. close": "101.1700", "5. adjusted close": "55.8108", "6. volume": "58275300", "7. dividend amount": "0.0000" }, "2007-04-20": { "1. open": "94.9900", "2. high": "97.6600", "3. low": "93.9110", "4. close": "94.5800", "5. adjusted close": "52.1754", "6. volume": "51786700", "7. dividend amount": "0.0000" }, "2007-04-13": { "1. open": "96.4300", "2. high": "96.9400", "3. low": "94.5300", "4. close": "94.9300", "5. adjusted close": "52.3684", "6. volume": "27497000", "7. dividend amount": "0.0000" }, "2007-04-05": { "1. open": "94.5100", "2. high": "96.7500", "3. low": "94.0600", "4. close": "96.5200", "5. adjusted close": "53.2456", "6. volume": "19197800", "7. dividend amount": "0.0000" }, "2007-03-30": { "1. open": "94.8400", "2. high": "95.2500", "3. low": "93.5700", "4. close": "94.2600", "5. adjusted close": "51.9988", "6. volume": "34042800", "7. dividend amount": "0.0000" }, "2007-03-23": { "1. open": "93.9500", "2. high": "95.8100", "3. low": "93.3900", "4. close": "95.0300", "5. adjusted close": "52.4236", "6. volume": "26906600", "7. dividend amount": "0.0000" }, "2007-03-16": { "1. open": "93.2900", "2. high": "94.4700", "3. low": "92.1000", "4. close": "93.2500", "5. adjusted close": "51.4417", "6. volume": "36423000", "7. dividend amount": "0.0000" }, "2007-03-09": { "1. open": "90.2500", "2. high": "94.8500", "3. low": "90.1000", "4. close": "93.2800", "5. adjusted close": "51.4582", "6. volume": "43505100", "7. dividend amount": "0.0000" }, "2007-03-02": { "1. open": "97.8600", "2. high": "97.8600", "3. low": "88.7700", "4. close": "90.9000", "5. adjusted close": "50.1453", "6. volume": "52427400", "7. dividend amount": "0.0000" }, "2007-02-23": { "1. open": "98.6600", "2. high": "99.5000", "3. low": "97.4100", "4. close": "97.7300", "5. adjusted close": "53.9131", "6. volume": "20682500", "7. dividend amount": "0.0000" }, "2007-02-16": { "1. open": "98.8000", "2. high": "99.5200", "3. low": "97.8000", "4. close": "98.9900", "5. adjusted close": "54.6082", "6. volume": "27047900", "7. dividend amount": "0.0000" }, "2007-02-09": { "1. open": "99.1700", "2. high": "100.4400", "3. low": "97.8100", "4. close": "98.5500", "5. adjusted close": "54.3654", "6. volume": "34668400", "7. dividend amount": "0.3000" }, "2007-02-02": { "1. open": "98.1000", "2. high": "99.7300", "3. low": "97.4500", "4. close": "99.1700", "5. adjusted close": "54.5431", "6. volume": "34172300", "7. dividend amount": "0.0000" }, "2007-01-26": { "1. open": "96.4200", "2. high": "97.9200", "3. low": "96.1200", "4. close": "97.4500", "5. adjusted close": "53.5971", "6. volume": "41549100", "7. dividend amount": "0.0000" }, "2007-01-19": { "1. open": "99.4000", "2. high": "100.9000", "3. low": "94.5500", "4. close": "96.1700", "5. adjusted close": "52.8931", "6. volume": "58474800", "7. dividend amount": "0.0000" }, "2007-01-12": { "1. open": "98.5000", "2. high": "100.3300", "3. low": "97.9300", "4. close": "99.3400", "5. adjusted close": "54.6366", "6. volume": "44830200", "7. dividend amount": "0.0000" }, "2007-01-05": { "1. open": "97.1700", "2. high": "98.7900", "3. low": "96.2600", "4. close": "97.4200", "5. adjusted close": "53.5806", "6. volume": "26942600", "7. dividend amount": "0.0000" }, "2006-12-29": { "1. open": "95.0000", "2. high": "97.8800", "3. low": "94.9200", "4. close": "97.1500", "5. adjusted close": "53.4321", "6. volume": "15807900", "7. dividend amount": "0.0000" }, "2006-12-22": { "1. open": "94.9500", "2. high": "96.5000", "3. low": "94.8000", "4. close": "95.2500", "5. adjusted close": "52.3871", "6. volume": "24009800", "7. dividend amount": "0.0000" }, "2006-12-15": { "1. open": "93.7200", "2. high": "95.8000", "3. low": "93.3000", "4. close": "95.3000", "5. adjusted close": "52.4146", "6. volume": "30414900", "7. dividend amount": "0.0000" }, "2006-12-08": { "1. open": "92.5000", "2. high": "94.8700", "3. low": "92.2500", "4. close": "93.8600", "5. adjusted close": "51.6226", "6. volume": "28792200", "7. dividend amount": "0.0000" }, "2006-12-01": { "1. open": "92.7100", "2. high": "93.2400", "3. low": "90.4300", "4. close": "91.2500", "5. adjusted close": "50.1871", "6. volume": "27785200", "7. dividend amount": "0.0000" }, "2006-11-24": { "1. open": "93.7700", "2. high": "93.8000", "3. low": "92.8000", "4. close": "93.3500", "5. adjusted close": "51.3421", "6. volume": "13559900", "7. dividend amount": "0.0000" }, "2006-11-17": { "1. open": "91.7500", "2. high": "94.0500", "3. low": "91.4100", "4. close": "93.8100", "5. adjusted close": "51.5951", "6. volume": "23826600", "7. dividend amount": "0.0000" }, "2006-11-10": { "1. open": "91.5000", "2. high": "93.4000", "3. low": "91.5000", "4. close": "91.7600", "5. adjusted close": "50.4676", "6. volume": "29456500", "7. dividend amount": "0.3000" }, "2006-11-03": { "1. open": "90.3000", "2. high": "92.6800", "3. low": "89.8000", "4. close": "91.4100", "5. adjusted close": "50.1127", "6. volume": "30108500", "7. dividend amount": "0.0000" }, "2006-10-27": { "1. open": "90.0500", "2. high": "92.0000", "3. low": "90.0100", "4. close": "90.7600", "5. adjusted close": "49.7564", "6. volume": "35037300", "7. dividend amount": "0.0000" }, "2006-10-20": { "1. open": "86.0800", "2. high": "92.0400", "3. low": "85.7500", "4. close": "90.4800", "5. adjusted close": "49.6029", "6. volume": "67866100", "7. dividend amount": "0.0000" }, "2006-10-13": { "1. open": "83.1400", "2. high": "86.2100", "3. low": "83.0000", "4. close": "86.0800", "5. adjusted close": "47.1907", "6. volume": "26864000", "7. dividend amount": "0.0000" }, "2006-10-06": { "1. open": "81.7600", "2. high": "83.7800", "3. low": "81.5600", "4. close": "83.1400", "5. adjusted close": "45.5790", "6. volume": "25738600", "7. dividend amount": "0.0000" }, "2006-09-29": { "1. open": "81.6400", "2. high": "82.7900", "3. low": "81.2800", "4. close": "81.9400", "5. adjusted close": "44.9211", "6. volume": "25658300", "7. dividend amount": "0.0000" }, "2006-09-22": { "1. open": "82.5600", "2. high": "83.7900", "3. low": "81.0100", "4. close": "81.2100", "5. adjusted close": "44.5209", "6. volume": "30290000", "7. dividend amount": "0.0000" }, "2006-09-15": { "1. open": "80.6000", "2. high": "83.5900", "3. low": "80.2500", "4. close": "82.9400", "5. adjusted close": "45.4693", "6. volume": "27425800", "7. dividend amount": "0.0000" }, "2006-09-08": { "1. open": "81.1900", "2. high": "81.5400", "3. low": "79.3100", "4. close": "80.6600", "5. adjusted close": "44.2194", "6. volume": "16108000", "7. dividend amount": "0.0000" }, "2006-09-01": { "1. open": "79.9100", "2. high": "81.6800", "3. low": "79.7600", "4. close": "81.4100", "5. adjusted close": "44.6305", "6. volume": "22236900", "7. dividend amount": "0.0000" }, "2006-08-25": { "1. open": "79.5100", "2. high": "80.0000", "3. low": "78.4200", "4. close": "79.8800", "5. adjusted close": "43.7918", "6. volume": "18060100", "7. dividend amount": "0.0000" }, "2006-08-18": { "1. open": "75.8500", "2. high": "79.9700", "3. low": "75.6000", "4. close": "79.9000", "5. adjusted close": "43.8027", "6. volume": "29303900", "7. dividend amount": "0.0000" }, "2006-08-11": { "1. open": "75.6300", "2. high": "76.2800", "3. low": "75.0500", "4. close": "75.4800", "5. adjusted close": "41.3796", "6. volume": "19054700", "7. dividend amount": "0.3000" }, "2006-08-04": { "1. open": "76.4400", "2. high": "77.5000", "3. low": "74.9000", "4. close": "75.9100", "5. adjusted close": "41.4503", "6. volume": "20900500", "7. dividend amount": "0.0000" }, "2006-07-28": { "1. open": "74.9200", "2. high": "77.3000", "3. low": "74.9200", "4. close": "76.9600", "5. adjusted close": "42.0236", "6. volume": "25666400", "7. dividend amount": "0.0000" }, "2006-07-21": { "1. open": "73.3400", "2. high": "77.0600", "3. low": "72.7300", "4. close": "74.8600", "5. adjusted close": "40.8769", "6. volume": "50614500", "7. dividend amount": "0.0000" }, "2006-07-14": { "1. open": "76.1800", "2. high": "76.8300", "3. low": "73.3700", "4. close": "73.5700", "5. adjusted close": "40.1725", "6. volume": "37325800", "7. dividend amount": "0.0000" }, "2006-07-07": { "1. open": "77.5400", "2. high": "78.5300", "3. low": "76.1200", "4. close": "76.4200", "5. adjusted close": "41.7287", "6. volume": "18199800", "7. dividend amount": "0.0000" }, "2006-06-30": { "1. open": "77.0400", "2. high": "77.9300", "3. low": "76.0600", "4. close": "76.8200", "5. adjusted close": "41.9472", "6. volume": "26797500", "7. dividend amount": "0.0000" }, "2006-06-23": { "1. open": "78.0600", "2. high": "78.5600", "3. low": "76.9400", "4. close": "77.1000", "5. adjusted close": "42.1000", "6. volume": "27070000", "7. dividend amount": "0.0000" }, "2006-06-16": { "1. open": "77.6800", "2. high": "78.7800", "3. low": "76.8200", "4. close": "77.9500", "5. adjusted close": "42.5642", "6. volume": "33150500", "7. dividend amount": "0.0000" }, "2006-06-09": { "1. open": "79.1000", "2. high": "80.7400", "3. low": "76.7500", "4. close": "78.0100", "5. adjusted close": "42.5969", "6. volume": "40341000", "7. dividend amount": "0.0000" }, "2006-06-02": { "1. open": "80.3500", "2. high": "80.9600", "3. low": "79.1500", "4. close": "79.5200", "5. adjusted close": "43.4215", "6. volume": "23532800", "7. dividend amount": "0.0000" }, "2006-05-26": { "1. open": "79.9400", "2. high": "81.3000", "3. low": "79.0000", "4. close": "80.7500", "5. adjusted close": "44.0931", "6. volume": "26222700", "7. dividend amount": "0.0000" }, "2006-05-19": { "1. open": "81.8000", "2. high": "83.2500", "3. low": "79.5100", "4. close": "80.2800", "5. adjusted close": "43.8365", "6. volume": "28629900", "7. dividend amount": "0.0000" }, "2006-05-12": { "1. open": "82.6000", "2. high": "83.6900", "3. low": "82.3000", "4. close": "82.3900", "5. adjusted close": "44.9886", "6. volume": "22319900", "7. dividend amount": "0.3000" }, "2006-05-05": { "1. open": "82.5900", "2. high": "83.5500", "3. low": "82.0000", "4. close": "82.9800", "5. adjusted close": "45.1474", "6. volume": "24540000", "7. dividend amount": "0.0000" }, "2006-04-28": { "1. open": "81.3000", "2. high": "84.4000", "3. low": "81.1000", "4. close": "82.3400", "5. adjusted close": "44.7992", "6. volume": "36485300", "7. dividend amount": "0.0000" }, "2006-04-21": { "1. open": "81.7700", "2. high": "84.0000", "3. low": "81.2600", "4. close": "81.6600", "5. adjusted close": "44.4292", "6. volume": "35449300", "7. dividend amount": "0.0000" }, "2006-04-13": { "1. open": "82.4900", "2. high": "82.7400", "3. low": "80.6300", "4. close": "81.9800", "5. adjusted close": "44.6033", "6. volume": "18292300", "7. dividend amount": "0.0000" }, "2006-04-07": { "1. open": "82.7200", "2. high": "84.4500", "3. low": "82.4400", "4. close": "82.4800", "5. adjusted close": "44.8754", "6. volume": "23780100", "7. dividend amount": "0.0000" }, "2006-03-31": { "1. open": "82.9800", "2. high": "83.7000", "3. low": "82.2000", "4. close": "82.4700", "5. adjusted close": "44.8699", "6. volume": "23139800", "7. dividend amount": "0.0000" }, "2006-03-24": { "1. open": "83.1100", "2. high": "84.9900", "3. low": "82.9300", "4. close": "83.3600", "5. adjusted close": "45.3541", "6. volume": "25547800", "7. dividend amount": "0.0000" }, "2006-03-17": { "1. open": "81.5600", "2. high": "83.7600", "3. low": "81.4500", "4. close": "83.3000", "5. adjusted close": "45.3215", "6. volume": "25173700", "7. dividend amount": "0.0000" }, "2006-03-10": { "1. open": "80.0500", "2. high": "82.2500", "3. low": "79.8600", "4. close": "81.5700", "5. adjusted close": "44.3802", "6. volume": "23708100", "7. dividend amount": "0.0000" }, "2006-03-03": { "1. open": "80.0000", "2. high": "80.8900", "3. low": "79.5100", "4. close": "79.9600", "5. adjusted close": "43.5043", "6. volume": "23693200", "7. dividend amount": "0.0000" }, "2006-02-24": { "1. open": "80.1000", "2. high": "81.6500", "3. low": "79.8500", "4. close": "80.1000", "5. adjusted close": "43.5805", "6. volume": "20014900", "7. dividend amount": "0.0000" }, "2006-02-17": { "1. open": "81.3300", "2. high": "81.9100", "3. low": "80.1300", "4. close": "80.7100", "5. adjusted close": "43.9123", "6. volume": "26994200", "7. dividend amount": "0.0000" }, "2006-02-10": { "1. open": "79.9400", "2. high": "81.4600", "3. low": "78.9300", "4. close": "81.3300", "5. adjusted close": "44.2497", "6. volume": "32826100", "7. dividend amount": "0.2000" }, "2006-02-03": { "1. open": "81.0200", "2. high": "82.2400", "3. low": "79.7200", "4. close": "79.9700", "5. adjusted close": "43.4023", "6. volume": "33566000", "7. dividend amount": "0.0000" }, "2006-01-27": { "1. open": "81.3300", "2. high": "82.1500", "3. low": "80.5900", "4. close": "81.0200", "5. adjusted close": "43.9722", "6. volume": "32471000", "7. dividend amount": "0.0000" }, "2006-01-20": { "1. open": "82.8000", "2. high": "84.7000", "3. low": "81.2500", "4. close": "81.3600", "5. adjusted close": "44.1567", "6. volume": "34792500", "7. dividend amount": "0.0000" }, "2006-01-13": { "1. open": "83.9000", "2. high": "84.8100", "3. low": "82.5000", "4. close": "83.1700", "5. adjusted close": "45.1390", "6. volume": "30173200", "7. dividend amount": "0.0000" }, "2006-01-06": { "1. open": "82.4500", "2. high": "85.0300", "3. low": "80.8100", "4. close": "84.9500", "5. adjusted close": "46.1051", "6. volume": "36958200", "7. dividend amount": "0.0000" }, "2005-12-30": { "1. open": "83.4800", "2. high": "84.5000", "3. low": "81.5600", "4. close": "82.2000", "5. adjusted close": "44.6126", "6. volume": "17622000", "7. dividend amount": "0.0000" }, "2005-12-23": { "1. open": "83.2300", "2. high": "84.2000", "3. low": "82.0600", "4. close": "83.4800", "5. adjusted close": "45.3073", "6. volume": "27298200", "7. dividend amount": "0.0000" }, "2005-12-16": { "1. open": "87.0100", "2. high": "87.3500", "3. low": "82.7500", "4. close": "83.3700", "5. adjusted close": "45.2476", "6. volume": "39305300", "7. dividend amount": "0.0000" }, "2005-12-09": { "1. open": "88.4000", "2. high": "89.9200", "3. low": "86.3300", "4. close": "86.9700", "5. adjusted close": "47.2014", "6. volume": "26427900", "7. dividend amount": "0.0000" }, "2005-12-02": { "1. open": "88.8000", "2. high": "89.9400", "3. low": "88.3600", "4. close": "88.6500", "5. adjusted close": "48.1132", "6. volume": "25765400", "7. dividend amount": "0.0000" }, "2005-11-25": { "1. open": "87.6000", "2. high": "89.3900", "3. low": "86.8800", "4. close": "88.8000", "5. adjusted close": "48.1946", "6. volume": "18193100", "7. dividend amount": "0.0000" }, "2005-11-18": { "1. open": "84.2500", "2. high": "88.0000", "3. low": "84.0300", "4. close": "87.7700", "5. adjusted close": "47.6356", "6. volume": "30719600", "7. dividend amount": "0.0000" }, "2005-11-11": { "1. open": "83.1000", "2. high": "84.8400", "3. low": "82.3000", "4. close": "84.5500", "5. adjusted close": "45.8880", "6. volume": "21762600", "7. dividend amount": "0.2000" }, "2005-11-04": { "1. open": "81.5100", "2. high": "83.3000", "3. low": "80.6400", "4. close": "83.0000", "5. adjusted close": "44.9387", "6. volume": "31154000", "7. dividend amount": "0.0000" }, "2005-10-28": { "1. open": "83.1500", "2. high": "83.9500", "3. low": "80.5000", "4. close": "81.4200", "5. adjusted close": "44.0832", "6. volume": "25793400", "7. dividend amount": "0.0000" }, "2005-10-21": { "1. open": "82.3600", "2. high": "84.6000", "3. low": "81.9300", "4. close": "83.3300", "5. adjusted close": "45.1174", "6. volume": "39286100", "7. dividend amount": "0.0000" }, "2005-10-14": { "1. open": "81.2400", "2. high": "83.5200", "3. low": "81.0800", "4. close": "82.3500", "5. adjusted close": "44.5867", "6. volume": "36349300", "7. dividend amount": "0.0000" }, "2005-10-07": { "1. open": "80.2200", "2. high": "81.4700", "3. low": "78.7000", "4. close": "80.5000", "5. adjusted close": "43.5851", "6. volume": "30921800", "7. dividend amount": "0.0000" }, "2005-09-30": { "1. open": "78.3100", "2. high": "80.5500", "3. low": "76.9300", "4. close": "80.2200", "5. adjusted close": "43.4335", "6. volume": "30116700", "7. dividend amount": "0.0000" }, "2005-09-23": { "1. open": "79.7400", "2. high": "79.9800", "3. low": "77.3000", "4. close": "78.0000", "5. adjusted close": "42.2315", "6. volume": "31701800", "7. dividend amount": "0.0000" }, "2005-09-16": { "1. open": "81.0300", "2. high": "82.1100", "3. low": "79.6700", "4. close": "80.3300", "5. adjusted close": "43.4931", "6. volume": "25110400", "7. dividend amount": "0.0000" }, "2005-09-09": { "1. open": "79.7000", "2. high": "81.5200", "3. low": "79.7000", "4. close": "81.4400", "5. adjusted close": "44.0940", "6. volume": "18681300", "7. dividend amount": "0.0000" }, "2005-09-02": { "1. open": "80.0000", "2. high": "81.7500", "3. low": "79.3400", "4. close": "79.4600", "5. adjusted close": "43.0220", "6. volume": "25171500", "7. dividend amount": "0.0000" }, "2005-08-26": { "1. open": "82.7500", "2. high": "83.3500", "3. low": "80.2600", "4. close": "80.3800", "5. adjusted close": "43.5201", "6. volume": "22210500", "7. dividend amount": "0.0000" }, "2005-08-19": { "1. open": "81.9000", "2. high": "83.3000", "3. low": "80.8000", "4. close": "82.7600", "5. adjusted close": "44.8087", "6. volume": "22885800", "7. dividend amount": "0.0000" }, "2005-08-12": { "1. open": "83.4100", "2. high": "84.0100", "3. low": "81.6200", "4. close": "82.1900", "5. adjusted close": "44.5001", "6. volume": "22568800", "7. dividend amount": "0.2000" }, "2005-08-05": { "1. open": "83.0000", "2. high": "84.2000", "3. low": "82.7300", "4. close": "83.3600", "5. adjusted close": "45.0256", "6. volume": "22265700", "7. dividend amount": "0.0000" }, "2005-07-29": { "1. open": "83.9800", "2. high": "84.5200", "3. low": "82.8100", "4. close": "83.4600", "5. adjusted close": "45.0796", "6. volume": "24382900", "7. dividend amount": "0.0000" }, "2005-07-22": { "1. open": "81.9900", "2. high": "85.1100", "3. low": "81.6800", "4. close": "84.4400", "5. adjusted close": "45.6089", "6. volume": "45014200", "7. dividend amount": "0.0000" }, "2005-07-15": { "1. open": "79.4000", "2. high": "82.7500", "3. low": "78.5200", "4. close": "82.3800", "5. adjusted close": "44.4962", "6. volume": "45662500", "7. dividend amount": "0.0000" }, "2005-07-08": { "1. open": "74.3800", "2. high": "79.5200", "3. low": "74.1600", "4. close": "79.3000", "5. adjusted close": "42.8326", "6. volume": "37388800", "7. dividend amount": "0.0000" }, "2005-07-01": { "1. open": "74.0100", "2. high": "75.6800", "3. low": "73.4500", "4. close": "74.6700", "5. adjusted close": "40.3318", "6. volume": "30677800", "7. dividend amount": "0.0000" }, "2005-06-24": { "1. open": "76.0300", "2. high": "77.4900", "3. low": "74.0000", "4. close": "74.0100", "5. adjusted close": "39.9753", "6. volume": "33289800", "7. dividend amount": "0.0000" }, "2005-06-17": { "1. open": "74.5000", "2. high": "77.7300", "3. low": "74.4500", "4. close": "76.3900", "5. adjusted close": "41.2608", "6. volume": "33568000", "7. dividend amount": "0.0000" }, "2005-06-10": { "1. open": "75.8000", "2. high": "76.0900", "3. low": "74.1000", "4. close": "74.7700", "5. adjusted close": "40.3858", "6. volume": "24804200", "7. dividend amount": "0.0000" }, "2005-06-03": { "1. open": "76.6000", "2. high": "77.5000", "3. low": "75.5000", "4. close": "75.7900", "5. adjusted close": "40.9368", "6. volume": "23975100", "7. dividend amount": "0.0000" }, "2005-05-27": { "1. open": "76.3000", "2. high": "77.4100", "3. low": "75.1700", "4. close": "77.1000", "5. adjusted close": "41.6443", "6. volume": "24899800", "7. dividend amount": "0.0000" }, "2005-05-20": { "1. open": "73.0900", "2. high": "77.6400", "3. low": "73.0900", "4. close": "76.4100", "5. adjusted close": "41.2716", "6. volume": "34306900", "7. dividend amount": "0.0000" }, "2005-05-13": { "1. open": "75.2600", "2. high": "75.4600", "3. low": "72.5000", "4. close": "73.1600", "5. adjusted close": "39.5162", "6. volume": "33727100", "7. dividend amount": "0.0000" }, "2005-05-06": { "1. open": "76.8800", "2. high": "78.1100", "3. low": "74.9700", "4. close": "75.2600", "5. adjusted close": "40.6505", "6. volume": "39063200", "7. dividend amount": "0.2000" }, "2005-04-29": { "1. open": "75.2400", "2. high": "77.1800", "3. low": "74.0500", "4. close": "76.3800", "5. adjusted close": "41.1461", "6. volume": "51112000", "7. dividend amount": "0.0000" }, "2005-04-22": { "1. open": "77.1500", "2. high": "77.7500", "3. low": "71.8500", "4. close": "74.2100", "5. adjusted close": "39.9771", "6. volume": "70090000", "7. dividend amount": "0.0000" }, "2005-04-15": { "1. open": "87.3500", "2. high": "87.5600", "3. low": "76.3300", "4. close": "76.7000", "5. adjusted close": "41.3185", "6. volume": "62144400", "7. dividend amount": "0.0000" }, "2005-04-08": { "1. open": "90.0800", "2. high": "90.6200", "3. low": "87.5000", "4. close": "87.6000", "5. adjusted close": "47.1903", "6. volume": "27677900", "7. dividend amount": "0.0000" }, "2005-04-01": { "1. open": "90.7100", "2. high": "91.7600", "3. low": "90.0400", "4. close": "90.4400", "5. adjusted close": "48.7202", "6. volume": "25553000", "7. dividend amount": "0.0000" }, "2005-03-24": { "1. open": "89.4200", "2. high": "91.5500", "3. low": "89.2600", "4. close": "90.7000", "5. adjusted close": "48.8603", "6. volume": "18904100", "7. dividend amount": "0.0000" }, "2005-03-18": { "1. open": "91.5000", "2. high": "92.2700", "3. low": "89.0900", "4. close": "89.2800", "5. adjusted close": "48.0953", "6. volume": "25767500", "7. dividend amount": "0.0000" }, "2005-03-11": { "1. open": "92.3500", "2. high": "93.0000", "3. low": "91.2000", "4. close": "91.5100", "5. adjusted close": "49.2967", "6. volume": "24562700", "7. dividend amount": "0.0000" }, "2005-03-04": { "1. open": "92.5300", "2. high": "93.7300", "3. low": "92.2000", "4. close": "92.3700", "5. adjusted close": "49.7599", "6. volume": "22028900", "7. dividend amount": "0.0000" }, "2005-02-25": { "1. open": "92.6700", "2. high": "93.5000", "3. low": "91.5500", "4. close": "92.8000", "5. adjusted close": "49.9916", "6. volume": "18680300", "7. dividend amount": "0.0000" }, "2005-02-18": { "1. open": "93.1600", "2. high": "94.9700", "3. low": "92.5500", "4. close": "93.2700", "5. adjusted close": "50.2448", "6. volume": "20002800", "7. dividend amount": "0.0000" }, "2005-02-11": { "1. open": "94.3500", "2. high": "94.9000", "3. low": "92.3000", "4. close": "93.3000", "5. adjusted close": "50.2609", "6. volume": "21103700", "7. dividend amount": "0.1800" }, "2005-02-04": { "1. open": "93.6500", "2. high": "94.7400", "3. low": "93.0000", "4. close": "94.5100", "5. adjusted close": "50.8156", "6. volume": "19731000", "7. dividend amount": "0.0000" }, "2005-01-28": { "1. open": "92.7000", "2. high": "93.5900", "3. low": "91.4400", "4. close": "92.8900", "5. adjusted close": "49.9446", "6. volume": "27667500", "7. dividend amount": "0.0000" }, "2005-01-21": { "1. open": "93.6500", "2. high": "95.3400", "3. low": "92.2300", "4. close": "92.3800", "5. adjusted close": "49.6703", "6. volume": "28556000", "7. dividend amount": "0.0000" }, "2005-01-14": { "1. open": "95.7800", "2. high": "96.2000", "3. low": "93.5500", "4. close": "94.1000", "5. adjusted close": "50.5951", "6. volume": "26060300", "7. dividend amount": "0.0000" }, "2005-01-07": { "1. open": "98.9700", "2. high": "99.1000", "3. low": "95.4700", "4. close": "95.7800", "5. adjusted close": "51.4984", "6. volume": "27415300", "7. dividend amount": "0.0000" }, "2004-12-31": { "1. open": "97.6900", "2. high": "99.0000", "3. low": "97.3700", "4. close": "98.5800", "5. adjusted close": "53.0039", "6. volume": "17501200", "7. dividend amount": "0.0000" }, "2004-12-23": { "1. open": "96.3500", "2. high": "98.0000", "3. low": "96.3500", "4. close": "97.7200", "5. adjusted close": "52.5415", "6. volume": "18152400", "7. dividend amount": "0.0000" }, "2004-12-17": { "1. open": "96.8500", "2. high": "98.1500", "3. low": "96.0800", "4. close": "96.2000", "5. adjusted close": "51.7243", "6. volume": "27720400", "7. dividend amount": "0.0000" }, "2004-12-10": { "1. open": "96.8800", "2. high": "98.2500", "3. low": "95.7100", "4. close": "96.6700", "5. adjusted close": "51.9770", "6. volume": "26952800", "7. dividend amount": "0.0000" }, "2004-12-03": { "1. open": "94.9400", "2. high": "97.6300", "3. low": "94.2400", "4. close": "97.0800", "5. adjusted close": "52.1974", "6. volume": "29413700", "7. dividend amount": "0.0000" }, "2004-11-26": { "1. open": "94.3000", "2. high": "95.7900", "3. low": "94.1600", "4. close": "94.7200", "5. adjusted close": "50.9285", "6. volume": "17298900", "7. dividend amount": "0.0000" }, "2004-11-19": { "1. open": "95.0800", "2. high": "96.6300", "3. low": "94.2500", "4. close": "94.4500", "5. adjusted close": "50.7833", "6. volume": "27259900", "7. dividend amount": "0.0000" }, "2004-11-12": { "1. open": "92.5000", "2. high": "95.5000", "3. low": "92.5000", "4. close": "95.3200", "5. adjusted close": "51.2511", "6. volume": "28090600", "7. dividend amount": "0.1800" }, "2004-11-05": { "1. open": "89.3300", "2. high": "93.5200", "3. low": "89.2300", "4. close": "93.2800", "5. adjusted close": "50.0577", "6. volume": "30762600", "7. dividend amount": "0.0000" }, "2004-10-29": { "1. open": "87.3600", "2. high": "90.2700", "3. low": "87.3100", "4. close": "89.7500", "5. adjusted close": "48.1634", "6. volume": "27890400", "7. dividend amount": "0.0000" }, "2004-10-22": { "1. open": "84.3000", "2. high": "89.7300", "3. low": "84.2900", "4. close": "87.3900", "5. adjusted close": "46.8969", "6. volume": "39927800", "7. dividend amount": "0.0000" }, "2004-10-15": { "1. open": "86.7700", "2. high": "87.2000", "3. low": "84.3000", "4. close": "84.8500", "5. adjusted close": "45.5339", "6. volume": "24456500", "7. dividend amount": "0.0000" }, "2004-10-08": { "1. open": "87.0000", "2. high": "88.1000", "3. low": "86.5100", "4. close": "86.7100", "5. adjusted close": "46.5320", "6. volume": "21303400", "7. dividend amount": "0.0000" }, "2004-10-01": { "1. open": "84.1000", "2. high": "86.9800", "3. low": "83.8800", "4. close": "86.7200", "5. adjusted close": "46.5374", "6. volume": "22465000", "7. dividend amount": "0.0000" }, "2004-09-24": { "1. open": "85.4000", "2. high": "86.4300", "3. low": "83.2400", "4. close": "84.4300", "5. adjusted close": "45.3085", "6. volume": "23167900", "7. dividend amount": "0.0000" }, "2004-09-17": { "1. open": "87.0000", "2. high": "87.2800", "3. low": "85.4400", "4. close": "85.7400", "5. adjusted close": "46.0115", "6. volume": "23207800", "7. dividend amount": "0.0000" }, "2004-09-10": { "1. open": "84.7000", "2. high": "87.0000", "3. low": "84.6000", "4. close": "86.7600", "5. adjusted close": "46.5589", "6. volume": "17994900", "7. dividend amount": "0.0000" }, "2004-09-03": { "1. open": "84.5700", "2. high": "85.0900", "3. low": "83.6500", "4. close": "84.3900", "5. adjusted close": "45.2870", "6. volume": "17286100", "7. dividend amount": "0.0000" }, "2004-08-27": { "1. open": "85.2300", "2. high": "85.4500", "3. low": "84.3500", "4. close": "84.9400", "5. adjusted close": "45.5822", "6. volume": "16955800", "7. dividend amount": "0.0000" }, "2004-08-20": { "1. open": "83.7000", "2. high": "85.3500", "3. low": "83.5100", "4. close": "85.2500", "5. adjusted close": "45.7485", "6. volume": "21524300", "7. dividend amount": "0.0000" }, "2004-08-13": { "1. open": "83.4800", "2. high": "84.9900", "3. low": "81.9000", "4. close": "83.9100", "5. adjusted close": "45.0294", "6. volume": "26196900", "7. dividend amount": "0.0000" }, "2004-08-06": { "1. open": "86.8700", "2. high": "87.3900", "3. low": "83.4200", "4. close": "83.4800", "5. adjusted close": "44.7987", "6. volume": "20815300", "7. dividend amount": "0.1800" }, "2004-07-30": { "1. open": "84.8500", "2. high": "87.4000", "3. low": "84.5100", "4. close": "87.0700", "5. adjusted close": "46.6247", "6. volume": "22923000", "7. dividend amount": "0.0000" }, "2004-07-23": { "1. open": "84.5000", "2. high": "87.1100", "3. low": "84.4000", "4. close": "84.8500", "5. adjusted close": "45.4359", "6. volume": "28063300", "7. dividend amount": "0.0000" }, "2004-07-16": { "1. open": "84.0000", "2. high": "86.4800", "3. low": "83.4200", "4. close": "84.2800", "5. adjusted close": "45.1307", "6. volume": "35836700", "7. dividend amount": "0.0000" }, "2004-07-09": { "1. open": "86.5000", "2. high": "86.7300", "3. low": "83.5100", "4. close": "83.8900", "5. adjusted close": "44.9218", "6. volume": "26209600", "7. dividend amount": "0.0000" }, "2004-07-02": { "1. open": "89.7100", "2. high": "89.9000", "3. low": "86.5700", "4. close": "87.0400", "5. adjusted close": "46.6086", "6. volume": "21510400", "7. dividend amount": "0.0000" }, "2004-06-25": { "1. open": "90.4000", "2. high": "90.9200", "3. low": "88.9400", "4. close": "89.5500", "5. adjusted close": "47.9527", "6. volume": "22021500", "7. dividend amount": "0.0000" }, "2004-06-18": { "1. open": "90.0500", "2. high": "91.2100", "3. low": "89.6200", "4. close": "90.0600", "5. adjusted close": "48.2258", "6. volume": "22426400", "7. dividend amount": "0.0000" }, "2004-06-10": { "1. open": "88.7500", "2. high": "90.7500", "3. low": "88.0100", "4. close": "90.4600", "5. adjusted close": "48.4400", "6. volume": "18366900", "7. dividend amount": "0.0000" }, "2004-06-04": { "1. open": "88.0900", "2. high": "88.6400", "3. low": "87.3000", "4. close": "87.5600", "5. adjusted close": "46.8871", "6. volume": "15611800", "7. dividend amount": "0.0000" }, "2004-05-28": { "1. open": "87.7500", "2. high": "89.0800", "3. low": "86.5500", "4. close": "88.5900", "5. adjusted close": "47.4386", "6. volume": "20742800", "7. dividend amount": "0.0000" }, "2004-05-21": { "1. open": "85.3000", "2. high": "88.8800", "3. low": "85.1500", "4. close": "87.1300", "5. adjusted close": "46.6568", "6. volume": "26694400", "7. dividend amount": "0.0000" }, "2004-05-14": { "1. open": "87.6000", "2. high": "88.1500", "3. low": "85.1200", "4. close": "86.4100", "5. adjusted close": "46.2713", "6. volume": "31619400", "7. dividend amount": "0.0000" }, "2004-05-07": { "1. open": "88.1300", "2. high": "89.7500", "3. low": "87.2012", "4. close": "88.1900", "5. adjusted close": "47.2244", "6. volume": "25650700", "7. dividend amount": "0.1800" }, "2004-04-30": { "1. open": "90.7500", "2. high": "91.9900", "3. low": "88.0100", "4. close": "88.1700", "5. adjusted close": "47.1177", "6. volume": "26790300", "7. dividend amount": "0.0000" }, "2004-04-23": { "1. open": "91.9000", "2. high": "92.4800", "3. low": "89.7000", "4. close": "91.2800", "5. adjusted close": "48.7797", "6. volume": "26094200", "7. dividend amount": "0.0000" }, "2004-04-16": { "1. open": "93.5000", "2. high": "94.3600", "3. low": "91.0400", "4. close": "92.2800", "5. adjusted close": "49.3141", "6. volume": "31404700", "7. dividend amount": "0.0000" }, "2004-04-08": { "1. open": "93.9500", "2. high": "94.3900", "3. low": "92.5100", "4. close": "93.1200", "5. adjusted close": "49.7630", "6. volume": "16201400", "7. dividend amount": "0.0000" }, "2004-04-02": { "1. open": "92.9900", "2. high": "94.5500", "3. low": "91.3500", "4. close": "94.2000", "5. adjusted close": "50.3401", "6. volume": "25046900", "7. dividend amount": "0.0000" }, "2004-03-26": { "1. open": "91.2700", "2. high": "93.2500", "3. low": "90.2800", "4. close": "92.7700", "5. adjusted close": "49.5760", "6. volume": "27482700", "7. dividend amount": "0.0000" }, "2004-03-19": { "1. open": "92.6000", "2. high": "93.7900", "3. low": "90.8800", "4. close": "91.6200", "5. adjusted close": "48.9614", "6. volume": "27477500", "7. dividend amount": "0.0000" }, "2004-03-12": { "1. open": "96.4900", "2. high": "96.8800", "3. low": "91.1500", "4. close": "93.3000", "5. adjusted close": "49.8592", "6. volume": "32862500", "7. dividend amount": "0.0000" }, "2004-03-05": { "1. open": "96.5000", "2. high": "97.6000", "3. low": "95.5600", "4. close": "96.4500", "5. adjusted close": "51.5425", "6. volume": "21755500", "7. dividend amount": "0.0000" }, "2004-02-27": { "1. open": "97.4000", "2. high": "97.5100", "3. low": "95.2000", "4. close": "96.5000", "5. adjusted close": "51.5693", "6. volume": "25680600", "7. dividend amount": "0.0000" }, "2004-02-20": { "1. open": "99.9900", "2. high": "100.0000", "3. low": "97.1900", "4. close": "97.3100", "5. adjusted close": "52.0021", "6. volume": "19898100", "7. dividend amount": "0.0000" }, "2004-02-13": { "1. open": "99.3100", "2. high": "100.3100", "3. low": "98.4100", "4. close": "99.7100", "5. adjusted close": "53.2847", "6. volume": "20479500", "7. dividend amount": "0.0000" }, "2004-02-06": { "1. open": "99.1500", "2. high": "100.4300", "3. low": "98.2500", "4. close": "98.9400", "5. adjusted close": "52.8732", "6. volume": "31683700", "7. dividend amount": "0.1600" }, "2004-01-30": { "1. open": "97.9000", "2. high": "99.8500", "3. low": "96.5500", "4. close": "99.2300", "5. adjusted close": "52.9425", "6. volume": "30864500", "7. dividend amount": "0.0000" }, "2004-01-23": { "1. open": "96.0000", "2. high": "98.2100", "3. low": "95.7300", "4. close": "97.9000", "5. adjusted close": "52.2329", "6. volume": "25889600", "7. dividend amount": "0.0000" }, "2004-01-16": { "1. open": "91.2100", "2. high": "95.6500", "3. low": "89.0100", "4. close": "95.3200", "5. adjusted close": "50.8564", "6. volume": "48592000", "7. dividend amount": "0.0000" }, "2004-01-09": { "1. open": "92.0000", "2. high": "93.3800", "3. low": "91.0000", "4. close": "91.2100", "5. adjusted close": "48.6636", "6. volume": "28694600", "7. dividend amount": "0.0000" }, "2004-01-02": { "1. open": "93.1000", "2. high": "93.7300", "3. low": "91.2000", "4. close": "91.5500", "5. adjusted close": "48.8450", "6. volume": "18092000", "7. dividend amount": "0.0000" }, "2003-12-26": { "1. open": "92.8300", "2. high": "93.5000", "3. low": "92.1800", "4. close": "92.9000", "5. adjusted close": "49.5653", "6. volume": "11178100", "7. dividend amount": "0.0000" }, "2003-12-19": { "1. open": "93.4300", "2. high": "94.1200", "3. low": "91.8800", "4. close": "93.1400", "5. adjusted close": "49.6933", "6. volume": "33482600", "7. dividend amount": "0.0000" }, "2003-12-12": { "1. open": "90.5200", "2. high": "93.1600", "3. low": "90.5200", "4. close": "92.7100", "5. adjusted close": "49.4639", "6. volume": "30943400", "7. dividend amount": "0.0000" }, "2003-12-05": { "1. open": "90.9000", "2. high": "91.4800", "3. low": "90.0300", "4. close": "90.6400", "5. adjusted close": "48.3595", "6. volume": "27735300", "7. dividend amount": "0.0000" }, "2003-11-28": { "1. open": "89.0300", "2. high": "90.6800", "3. low": "88.9500", "4. close": "90.5400", "5. adjusted close": "48.3061", "6. volume": "15370200", "7. dividend amount": "0.0000" }, "2003-11-21": { "1. open": "89.9000", "2. high": "90.1800", "3. low": "88.2300", "4. close": "88.6300", "5. adjusted close": "47.2871", "6. volume": "25235500", "7. dividend amount": "0.0000" }, "2003-11-14": { "1. open": "89.5500", "2. high": "91.4800", "3. low": "88.8900", "4. close": "90.2500", "5. adjusted close": "48.1514", "6. volume": "28880700", "7. dividend amount": "0.0000" }, "2003-11-07": { "1. open": "89.9000", "2. high": "90.8400", "3. low": "87.7200", "4. close": "88.2600", "5. adjusted close": "47.0897", "6. volume": "28479700", "7. dividend amount": "0.1600" }, "2003-10-31": { "1. open": "88.8000", "2. high": "90.7100", "3. low": "88.0500", "4. close": "89.4800", "5. adjusted close": "47.6552", "6. volume": "28610800", "7. dividend amount": "0.0000" }, "2003-10-24": { "1. open": "89.3500", "2. high": "89.4000", "3. low": "87.5300", "4. close": "88.4200", "5. adjusted close": "47.0907", "6. volume": "29376600", "7. dividend amount": "0.0000" }, "2003-10-17": { "1. open": "93.1000", "2. high": "94.5400", "3. low": "88.6600", "4. close": "89.2300", "5. adjusted close": "47.5221", "6. volume": "47597600", "7. dividend amount": "0.0000" }, "2003-10-10": { "1. open": "90.7400", "2. high": "93.6000", "3. low": "90.4000", "4. close": "92.6700", "5. adjusted close": "49.3542", "6. volume": "27727600", "7. dividend amount": "0.0000" }, "2003-10-03": { "1. open": "89.2500", "2. high": "91.9500", "3. low": "87.9000", "4. close": "90.6400", "5. adjusted close": "48.2730", "6. volume": "35612700", "7. dividend amount": "0.0000" }, "2003-09-26": { "1. open": "92.2400", "2. high": "92.2400", "3. low": "89.0000", "4. close": "89.0500", "5. adjusted close": "47.4262", "6. volume": "34494900", "7. dividend amount": "0.0000" }, "2003-09-19": { "1. open": "89.7000", "2. high": "93.4700", "3. low": "88.3900", "4. close": "93.2800", "5. adjusted close": "49.6790", "6. volume": "42039300", "7. dividend amount": "0.0000" }, "2003-09-12": { "1. open": "88.4500", "2. high": "89.9700", "3. low": "86.4000", "4. close": "88.7000", "5. adjusted close": "47.2398", "6. volume": "41601200", "7. dividend amount": "0.0000" }, "2003-09-05": { "1. open": "82.4000", "2. high": "88.2900", "3. low": "82.3000", "4. close": "86.9500", "5. adjusted close": "46.3078", "6. volume": "41027800", "7. dividend amount": "0.0000" }, "2003-08-29": { "1. open": "82.8500", "2. high": "83.0300", "3. low": "81.2700", "4. close": "82.0100", "5. adjusted close": "43.6769", "6. volume": "24293600", "7. dividend amount": "0.0000" }, "2003-08-22": { "1. open": "82.0500", "2. high": "84.7200", "3. low": "81.9000", "4. close": "82.9700", "5. adjusted close": "44.1881", "6. volume": "30615500", "7. dividend amount": "0.0000" }, "2003-08-15": { "1. open": "80.8700", "2. high": "82.1900", "3. low": "80.2800", "4. close": "81.7900", "5. adjusted close": "43.5597", "6. volume": "22220100", "7. dividend amount": "0.0000" }, "2003-08-08": { "1. open": "80.7500", "2. high": "81.3600", "3. low": "78.7300", "4. close": "80.8800", "5. adjusted close": "43.0751", "6. volume": "30290600", "7. dividend amount": "0.1600" }, "2003-08-01": { "1. open": "83.6700", "2. high": "83.7000", "3. low": "80.0500", "4. close": "81.2700", "5. adjusted close": "43.1961", "6. volume": "34886500", "7. dividend amount": "0.0000" }, "2003-07-25": { "1. open": "83.2000", "2. high": "83.7400", "3. low": "81.5100", "4. close": "83.5500", "5. adjusted close": "44.4079", "6. volume": "33171000", "7. dividend amount": "0.0000" }, "2003-07-18": { "1. open": "86.0000", "2. high": "87.0300", "3. low": "82.5000", "4. close": "83.7200", "5. adjusted close": "44.4983", "6. volume": "45286100", "7. dividend amount": "0.0000" }, "2003-07-11": { "1. open": "84.8000", "2. high": "86.7500", "3. low": "83.4700", "4. close": "84.8900", "5. adjusted close": "45.1202", "6. volume": "32242400", "7. dividend amount": "0.0000" }, "2003-07-03": { "1. open": "83.9000", "2. high": "84.8900", "3. low": "81.4000", "4. close": "83.9500", "5. adjusted close": "44.6206", "6. volume": "22755900", "7. dividend amount": "0.0000" }, "2003-06-27": { "1. open": "84.7900", "2. high": "84.7900", "3. low": "82.0900", "4. close": "83.4200", "5. adjusted close": "44.3389", "6. volume": "27829700", "7. dividend amount": "0.0000" }, "2003-06-20": { "1. open": "83.1000", "2. high": "85.2900", "3. low": "82.5500", "4. close": "84.9200", "5. adjusted close": "45.1361", "6. volume": "37484300", "7. dividend amount": "0.0000" }, "2003-06-13": { "1. open": "80.0000", "2. high": "84.9800", "3. low": "79.8100", "4. close": "82.7500", "5. adjusted close": "43.9827", "6. volume": "41268000", "7. dividend amount": "0.0000" }, "2003-06-06": { "1. open": "89.0000", "2. high": "89.0800", "3. low": "79.8400", "4. close": "80.0500", "5. adjusted close": "42.5477", "6. volume": "69955400", "7. dividend amount": "0.0000" }, "2003-05-30": { "1. open": "84.5100", "2. high": "88.7000", "3. low": "84.5100", "4. close": "88.0400", "5. adjusted close": "46.7944", "6. volume": "26786400", "7. dividend amount": "0.0000" }, "2003-05-23": { "1. open": "88.0500", "2. high": "88.4700", "3. low": "84.8900", "4. close": "85.2600", "5. adjusted close": "45.3168", "6. volume": "32835800", "7. dividend amount": "0.0000" }, "2003-05-16": { "1. open": "87.5500", "2. high": "90.4000", "3. low": "87.1000", "4. close": "88.9900", "5. adjusted close": "47.2994", "6. volume": "38800700", "7. dividend amount": "0.0000" }, "2003-05-09": { "1. open": "87.2000", "2. high": "88.3400", "3. low": "85.7500", "4. close": "87.5500", "5. adjusted close": "46.5340", "6. volume": "35257500", "7. dividend amount": "0.1600" }, "2003-05-02": { "1. open": "84.0500", "2. high": "87.5700", "3. low": "83.6200", "4. close": "87.5700", "5. adjusted close": "46.4589", "6. volume": "39359000", "7. dividend amount": "0.0000" }, "2003-04-25": { "1. open": "84.4000", "2. high": "86.0600", "3. low": "82.6000", "4. close": "83.8800", "5. adjusted close": "44.5012", "6. volume": "36064700", "7. dividend amount": "0.0000" }, "2003-04-17": { "1. open": "78.5000", "2. high": "84.4000", "3. low": "78.1600", "4. close": "84.2600", "5. adjusted close": "44.7028", "6. volume": "42212300", "7. dividend amount": "0.0000" }, "2003-04-11": { "1. open": "82.6000", "2. high": "82.9000", "3. low": "78.1300", "4. close": "78.7500", "5. adjusted close": "41.7796", "6. volume": "39935800", "7. dividend amount": "0.0000" }, "2003-04-04": { "1. open": "79.2600", "2. high": "83.4800", "3. low": "78.1200", "4. close": "80.7900", "5. adjusted close": "42.8619", "6. volume": "46339300", "7. dividend amount": "0.0000" }, "2003-03-28": { "1. open": "82.4600", "2. high": "84.0000", "3. low": "80.5000", "4. close": "80.8500", "5. adjusted close": "42.8937", "6. volume": "42576300", "7. dividend amount": "0.0000" }, "2003-03-21": { "1. open": "78.0000", "2. high": "84.9000", "3. low": "77.8400", "4. close": "84.9000", "5. adjusted close": "45.0424", "6. volume": "58133300", "7. dividend amount": "0.0000" }, "2003-03-14": { "1. open": "77.4500", "2. high": "79.4800", "3. low": "73.1700", "4. close": "79.0000", "5. adjusted close": "41.9122", "6. volume": "48104400", "7. dividend amount": "0.0000" }, "2003-03-07": { "1. open": "78.9000", "2. high": "79.0000", "3. low": "75.7100", "4. close": "77.9000", "5. adjusted close": "41.3286", "6. volume": "32954000", "7. dividend amount": "0.0000" }, "2003-02-28": { "1. open": "79.7000", "2. high": "79.9900", "3. low": "76.7500", "4. close": "77.9500", "5. adjusted close": "41.3551", "6. volume": "39649300", "7. dividend amount": "0.0000" }, "2003-02-21": { "1. open": "78.0200", "2. high": "80.0500", "3. low": "77.9100", "4. close": "79.9500", "5. adjusted close": "42.4162", "6. volume": "26970500", "7. dividend amount": "0.0000" }, "2003-02-14": { "1. open": "77.1000", "2. high": "78.9700", "3. low": "74.3100", "4. close": "77.4500", "5. adjusted close": "41.0899", "6. volume": "41674400", "7. dividend amount": "0.0000" }, "2003-02-07": { "1. open": "78.2000", "2. high": "78.9000", "3. low": "76.2500", "4. close": "77.1000", "5. adjusted close": "40.9042", "6. volume": "37378500", "7. dividend amount": "0.1500" }, "2003-01-31": { "1. open": "77.9900", "2. high": "81.3000", "3. low": "77.0200", "4. close": "78.2000", "5. adjusted close": "41.4076", "6. volume": "42173800", "7. dividend amount": "0.0000" }, "2003-01-24": { "1. open": "81.3000", "2. high": "81.8500", "3. low": "78.8200", "4. close": "78.9900", "5. adjusted close": "41.8260", "6. volume": "34478700", "7. dividend amount": "0.0000" }, "2003-01-17": { "1. open": "88.3100", "2. high": "88.9500", "3. low": "81.1800", "4. close": "81.3000", "5. adjusted close": "43.0491", "6. volume": "53450200", "7. dividend amount": "0.0000" }, "2003-01-10": { "1. open": "81.9000", "2. high": "88.0400", "3. low": "81.8100", "4. close": "87.6800", "5. adjusted close": "46.4274", "6. volume": "50004000", "7. dividend amount": "0.0000" }, "2003-01-03": { "1. open": "77.0000", "2. high": "81.6500", "3. low": "75.6000", "4. close": "81.6500", "5. adjusted close": "43.2344", "6. volume": "29764800", "7. dividend amount": "0.0000" }, "2002-12-27": { "1. open": "79.7500", "2. high": "81.5000", "3. low": "76.6100", "4. close": "77.3600", "5. adjusted close": "40.9629", "6. volume": "20460800", "7. dividend amount": "0.0000" }, "2002-12-20": { "1. open": "79.6000", "2. high": "81.7900", "3. low": "78.2400", "4. close": "79.7900", "5. adjusted close": "42.2496", "6. volume": "36539200", "7. dividend amount": "0.0000" }, "2002-12-13": { "1. open": "81.0000", "2. high": "82.4800", "3. low": "78.2700", "4. close": "80.0000", "5. adjusted close": "42.3608", "6. volume": "37355200", "7. dividend amount": "0.0000" }, "2002-12-06": { "1. open": "88.6000", "2. high": "89.4600", "3. low": "81.0700", "4. close": "82.3200", "5. adjusted close": "43.5892", "6. volume": "41270300", "7. dividend amount": "0.0000" }, "2002-11-29": { "1. open": "84.6300", "2. high": "88.1100", "3. low": "83.5200", "4. close": "86.9200", "5. adjusted close": "46.0250", "6. volume": "28402500", "7. dividend amount": "0.0000" }, "2002-11-22": { "1. open": "80.8000", "2. high": "85.1700", "3. low": "77.8400", "4. close": "84.4300", "5. adjusted close": "44.7065", "6. volume": "45101100", "7. dividend amount": "0.0000" }, "2002-11-15": { "1. open": "77.5900", "2. high": "80.9900", "3. low": "76.7000", "4. close": "80.0100", "5. adjusted close": "42.3661", "6. volume": "49429400", "7. dividend amount": "0.0000" }, "2002-11-08": { "1. open": "81.9900", "2. high": "83.8100", "3. low": "77.2000", "4. close": "77.5900", "5. adjusted close": "41.0846", "6. volume": "52109900", "7. dividend amount": "0.1500" }, "2002-11-01": { "1. open": "75.1500", "2. high": "80.5000", "3. low": "74.2000", "4. close": "80.4000", "5. adjusted close": "42.4944", "6. volume": "56125400", "7. dividend amount": "0.0000" }, "2002-10-25": { "1. open": "73.6500", "2. high": "75.9000", "3. low": "71.7500", "4. close": "74.5600", "5. adjusted close": "39.4077", "6. volume": "51727300", "7. dividend amount": "0.0000" }, "2002-10-18": { "1. open": "61.5400", "2. high": "74.2500", "3. low": "61.5400", "4. close": "74.2500", "5. adjusted close": "39.2439", "6. volume": "72253200", "7. dividend amount": "0.0000" }, "2002-10-11": { "1. open": "56.6000", "2. high": "63.9200", "3. low": "54.0100", "4. close": "63.9200", "5. adjusted close": "33.7841", "6. volume": "67066500", "7. dividend amount": "0.0000" }, "2002-10-04": { "1. open": "59.5500", "2. high": "62.0000", "3. low": "55.7700", "4. close": "56.6000", "5. adjusted close": "29.9152", "6. volume": "60869200", "7. dividend amount": "0.0000" }, "2002-09-27": { "1. open": "63.7500", "2. high": "64.8800", "3. low": "59.5500", "4. close": "60.3600", "5. adjusted close": "31.9025", "6. volume": "59368300", "7. dividend amount": "0.0000" }, "2002-09-20": { "1. open": "72.0000", "2. high": "73.4500", "3. low": "63.9000", "4. close": "63.9200", "5. adjusted close": "33.7841", "6. volume": "59733100", "7. dividend amount": "0.0000" }, "2002-09-13": { "1. open": "72.4500", "2. high": "77.5000", "3. low": "71.3100", "4. close": "72.5000", "5. adjusted close": "38.3189", "6. volume": "29374700", "7. dividend amount": "0.0000" }, "2002-09-06": { "1. open": "74.2000", "2. high": "75.0000", "3. low": "71.5000", "4. close": "73.2000", "5. adjusted close": "38.6889", "6. volume": "24168200", "7. dividend amount": "0.0000" }, "2002-08-30": { "1. open": "80.4000", "2. high": "80.8900", "3. low": "75.1000", "4. close": "75.3800", "5. adjusted close": "39.8411", "6. volume": "31535800", "7. dividend amount": "0.0000" }, "2002-08-23": { "1. open": "79.3500", "2. high": "82.8500", "3. low": "79.0100", "4. close": "80.4000", "5. adjusted close": "42.4944", "6. volume": "37599000", "7. dividend amount": "0.0000" }, "2002-08-16": { "1. open": "71.0500", "2. high": "79.9800", "3. low": "70.6100", "4. close": "79.3500", "5. adjusted close": "41.9394", "6. volume": "42544100", "7. dividend amount": "0.0000" }, "2002-08-09": { "1. open": "67.9400", "2. high": "74.3000", "3. low": "65.8500", "4. close": "71.8300", "5. adjusted close": "37.9648", "6. volume": "38896400", "7. dividend amount": "0.1500" }, "2002-08-02": { "1. open": "70.3700", "2. high": "72.7000", "3. low": "67.1200", "4. close": "67.8800", "5. adjusted close": "35.7995", "6. volume": "50523500", "7. dividend amount": "0.0000" }, "2002-07-26": { "1. open": "71.2500", "2. high": "72.1900", "3. low": "65.7000", "4. close": "66.4000", "5. adjusted close": "35.0189", "6. volume": "64004300", "7. dividend amount": "0.0000" }, "2002-07-19": { "1. open": "68.4000", "2. high": "74.2000", "3. low": "66.6000", "4. close": "72.0000", "5. adjusted close": "37.9723", "6. volume": "59368700", "7. dividend amount": "0.0000" }, "2002-07-12": { "1. open": "73.0000", "2. high": "73.4800", "3. low": "67.5500", "4. close": "69.2100", "5. adjusted close": "36.5009", "6. volume": "50325700", "7. dividend amount": "0.0000" }, "2002-07-05": { "1. open": "72.0100", "2. high": "73.9000", "3. low": "67.1600", "4. close": "73.5000", "5. adjusted close": "38.7634", "6. volume": "37781700", "7. dividend amount": "0.0000" }, "2002-06-28": { "1. open": "67.2500", "2. high": "73.6200", "3. low": "66.1000", "4. close": "72.0000", "5. adjusted close": "37.9723", "6. volume": "56342200", "7. dividend amount": "0.0000" }, "2002-06-21": { "1. open": "76.1800", "2. high": "77.7500", "3. low": "68.1900", "4. close": "68.7500", "5. adjusted close": "36.2583", "6. volume": "51132700", "7. dividend amount": "0.0000" }, "2002-06-14": { "1. open": "77.7500", "2. high": "78.8000", "3. low": "73.2500", "4. close": "76.1700", "5. adjusted close": "40.1716", "6. volume": "45826900", "7. dividend amount": "0.0000" }, "2002-06-07": { "1. open": "80.7500", "2. high": "80.9500", "3. low": "77.0000", "4. close": "78.3000", "5. adjusted close": "41.2949", "6. volume": "37678900", "7. dividend amount": "0.0000" }, "2002-05-31": { "1. open": "82.8000", "2. high": "83.1100", "3. low": "80.2200", "4. close": "80.4500", "5. adjusted close": "42.4288", "6. volume": "21571900", "7. dividend amount": "0.0000" }, "2002-05-24": { "1. open": "85.4500", "2. high": "85.4600", "3. low": "82.5200", "4. close": "83.1000", "5. adjusted close": "43.8264", "6. volume": "25012600", "7. dividend amount": "0.0000" }, "2002-05-17": { "1. open": "80.2500", "2. high": "86.4900", "3. low": "79.5000", "4. close": "85.6900", "5. adjusted close": "45.1923", "6. volume": "37347700", "7. dividend amount": "0.0000" }, "2002-05-10": { "1. open": "81.7000", "2. high": "83.0000", "3. low": "75.9200", "4. close": "79.6800", "5. adjusted close": "42.0227", "6. volume": "61363200", "7. dividend amount": "0.1500" }, "2002-05-03": { "1. open": "84.7100", "2. high": "85.2300", "3. low": "81.1100", "4. close": "81.7800", "5. adjusted close": "43.0519", "6. volume": "42862500", "7. dividend amount": "0.0000" }, "2002-04-26": { "1. open": "88.9500", "2. high": "89.0800", "3. low": "84.7000", "4. close": "84.7100", "5. adjusted close": "44.5944", "6. volume": "31976500", "7. dividend amount": "0.0000" }, "2002-04-19": { "1. open": "86.5000", "2. high": "90.0300", "3. low": "84.0000", "4. close": "89.0000", "5. adjusted close": "46.8528", "6. volume": "51860900", "7. dividend amount": "0.0000" }, "2002-04-12": { "1. open": "87.5000", "2. high": "89.9500", "3. low": "83.3400", "4. close": "85.6000", "5. adjusted close": "45.0629", "6. volume": "110897800", "7. dividend amount": "0.0000" }, "2002-04-05": { "1. open": "104.0000", "2. high": "104.0000", "3. low": "97.2500", "4. close": "97.2500", "5. adjusted close": "51.1959", "6. volume": "36348600", "7. dividend amount": "0.0000" }, "2002-03-28": { "1. open": "105.8000", "2. high": "106.6600", "3. low": "102.3000", "4. close": "104.0000", "5. adjusted close": "54.7493", "6. volume": "25371800", "7. dividend amount": "0.0000" }, "2002-03-22": { "1. open": "107.1000", "2. high": "108.6400", "3. low": "104.7000", "4. close": "105.6000", "5. adjusted close": "55.5916", "6. volume": "25381100", "7. dividend amount": "0.0000" }, "2002-03-15": { "1. open": "104.3500", "2. high": "108.8500", "3. low": "103.6000", "4. close": "106.7900", "5. adjusted close": "56.2181", "6. volume": "42307200", "7. dividend amount": "0.0000" }, "2002-03-08": { "1. open": "103.3500", "2. high": "107.5000", "3. low": "103.1300", "4. close": "105.0900", "5. adjusted close": "55.3231", "6. volume": "47715500", "7. dividend amount": "0.0000" }, "2002-03-01": { "1. open": "98.4500", "2. high": "103.1000", "3. low": "95.9900", "4. close": "103.0200", "5. adjusted close": "54.2334", "6. volume": "51947900", "7. dividend amount": "0.0000" }, "2002-02-22": { "1. open": "101.5000", "2. high": "101.8000", "3. low": "95.7600", "4. close": "98.4500", "5. adjusted close": "51.8276", "6. volume": "48524400", "7. dividend amount": "0.0000" }, "2002-02-15": { "1. open": "105.0000", "2. high": "109.1500", "3. low": "101.7000", "4. close": "102.8900", "5. adjusted close": "54.1650", "6. volume": "39939500", "7. dividend amount": "0.0000" }, "2002-02-08": { "1. open": "108.0000", "2. high": "108.5000", "3. low": "102.6100", "4. close": "104.9900", "5. adjusted close": "55.2705", "6. volume": "35602600", "7. dividend amount": "0.1400" }, "2002-02-01": { "1. open": "109.5000", "2. high": "110.2100", "3. low": "101.0000", "4. close": "108.0000", "5. adjusted close": "56.7805", "6. volume": "55992100", "7. dividend amount": "0.0000" }, "2002-01-25": { "1. open": "114.2500", "2. high": "114.2600", "3. low": "107.0000", "4. close": "109.2800", "5. adjusted close": "57.4535", "6. volume": "38030400", "7. dividend amount": "0.0000" }, "2002-01-18": { "1. open": "120.0000", "2. high": "120.5500", "3. low": "112.8100", "4. close": "114.2500", "5. adjusted close": "60.0664", "6. volume": "50634800", "7. dividend amount": "0.0000" }, "2002-01-11": { "1. open": "125.0000", "2. high": "126.3900", "3. low": "120.2800", "4. close": "120.3100", "5. adjusted close": "63.2524", "6. volume": "31815400", "7. dividend amount": "0.0000" }, "2002-01-04": { "1. open": "122.7500", "2. high": "125.6000", "3. low": "119.8000", "4. close": "125.6000", "5. adjusted close": "66.0336", "6. volume": "27402400", "7. dividend amount": "0.0000" }, "2001-12-28": { "1. open": "122.0500", "2. high": "123.9300", "3. low": "121.1000", "4. close": "122.9000", "5. adjusted close": "64.6141", "6. volume": "13450200", "7. dividend amount": "0.0000" }, "2001-12-21": { "1. open": "120.1500", "2. high": "124.7000", "3. low": "120.1500", "4. close": "122.0000", "5. adjusted close": "64.1409", "6. volume": "34859100", "7. dividend amount": "0.0000" }, "2001-12-14": { "1. open": "120.0000", "2. high": "123.2100", "3. low": "119.4100", "4. close": "121.1000", "5. adjusted close": "63.6678", "6. volume": "36439000", "7. dividend amount": "0.0000" }, "2001-12-07": { "1. open": "114.8000", "2. high": "121.9800", "3. low": "113.2100", "4. close": "120.4000", "5. adjusted close": "63.2998", "6. volume": "45132800", "7. dividend amount": "0.0000" }, "2001-11-30": { "1. open": "115.9000", "2. high": "116.4000", "3. low": "111.8100", "4. close": "115.5900", "5. adjusted close": "60.7709", "6. volume": "29636100", "7. dividend amount": "0.0000" }, "2001-11-23": { "1. open": "114.7000", "2. high": "116.8000", "3. low": "113.0500", "4. close": "115.3500", "5. adjusted close": "60.6447", "6. volume": "17282200", "7. dividend amount": "0.0000" }, "2001-11-16": { "1. open": "113.0000", "2. high": "117.0000", "3. low": "112.0500", "4. close": "114.5000", "5. adjusted close": "60.1979", "6. volume": "36592100", "7. dividend amount": "0.0000" }, "2001-11-09": { "1. open": "109.9500", "2. high": "115.5600", "3. low": "109.0000", "4. close": "114.0800", "5. adjusted close": "59.9770", "6. volume": "37385000", "7. dividend amount": "0.1400" }, "2001-11-02": { "1. open": "110.5000", "2. high": "111.1200", "3. low": "106.9000", "4. close": "109.5000", "5. adjusted close": "57.4984", "6. volume": "37116500", "7. dividend amount": "0.0000" }, "2001-10-26": { "1. open": "102.6500", "2. high": "112.1000", "3. low": "101.9000", "4. close": "111.1600", "5. adjusted close": "58.3701", "6. volume": "43172300", "7. dividend amount": "0.0000" }, "2001-10-19": { "1. open": "99.8500", "2. high": "106.7000", "3. low": "99.6600", "4. close": "102.6500", "5. adjusted close": "53.9015", "6. volume": "63537500", "7. dividend amount": "0.0000" }, "2001-10-12": { "1. open": "98.0300", "2. high": "101.0000", "3. low": "94.9000", "4. close": "100.8400", "5. adjusted close": "52.9511", "6. volume": "48258400", "7. dividend amount": "0.0000" }, "2001-10-05": { "1. open": "91.7200", "2. high": "98.8800", "3. low": "91.3400", "4. close": "98.0200", "5. adjusted close": "51.4703", "6. volume": "46507700", "7. dividend amount": "0.0000" }, "2001-09-28": { "1. open": "91.8000", "2. high": "96.0000", "3. low": "87.4900", "4. close": "91.7200", "5. adjusted close": "48.1621", "6. volume": "61809500", "7. dividend amount": "0.0000" }, "2001-09-21": { "1. open": "93.9000", "2. high": "96.8500", "3. low": "89.5000", "4. close": "90.5000", "5. adjusted close": "47.5215", "6. volume": "75868900", "7. dividend amount": "0.0000" }, "2001-09-10": { "1. open": "96.0000", "2. high": "97.4000", "3. low": "95.5900", "4. close": "96.4700", "5. adjusted close": "50.6564", "6. volume": "10311500", "7. dividend amount": "0.0000" }, "2001-09-07": { "1. open": "100.1500", "2. high": "103.1300", "3. low": "96.0000", "4. close": "96.5900", "5. adjusted close": "50.7194", "6. volume": "41322600", "7. dividend amount": "0.0000" }, "2001-08-31": { "1. open": "106.9900", "2. high": "108.2000", "3. low": "98.8600", "4. close": "99.9500", "5. adjusted close": "52.4837", "6. volume": "38331400", "7. dividend amount": "0.0000" }, "2001-08-24": { "1. open": "104.6800", "2. high": "107.8000", "3. low": "101.4000", "4. close": "106.9900", "5. adjusted close": "56.1804", "6. volume": "33343800", "7. dividend amount": "0.0000" }, "2001-08-17": { "1. open": "105.0000", "2. high": "106.8500", "3. low": "103.6600", "4. close": "104.5900", "5. adjusted close": "54.9202", "6. volume": "29688900", "7. dividend amount": "0.0000" }, "2001-08-10": { "1. open": "107.2500", "2. high": "107.3700", "3. low": "102.7000", "4. close": "104.9500", "5. adjusted close": "55.1092", "6. volume": "26622100", "7. dividend amount": "0.1400" }, "2001-08-03": { "1. open": "104.9000", "2. high": "110.0900", "3. low": "104.7600", "4. close": "108.1800", "5. adjusted close": "56.7291", "6. volume": "25049100", "7. dividend amount": "0.0000" }, "2001-07-27": { "1. open": "105.7000", "2. high": "106.9500", "3. low": "102.7300", "4. close": "104.7000", "5. adjusted close": "54.9042", "6. volume": "32638300", "7. dividend amount": "0.0000" }, "2001-07-20": { "1. open": "108.5300", "2. high": "109.3800", "3. low": "103.0300", "4. close": "105.7000", "5. adjusted close": "55.4286", "6. volume": "48299000", "7. dividend amount": "0.0000" }, "2001-07-13": { "1. open": "106.5000", "2. high": "109.3000", "3. low": "101.5600", "4. close": "108.5300", "5. adjusted close": "56.9126", "6. volume": "45082800", "7. dividend amount": "0.0000" }, "2001-07-06": { "1. open": "113.5000", "2. high": "115.4000", "3. low": "105.8100", "4. close": "106.5000", "5. adjusted close": "55.8481", "6. volume": "25362500", "7. dividend amount": "0.0000" }, "2001-06-29": { "1. open": "113.7500", "2. high": "116.9500", "3. low": "111.1000", "4. close": "113.5000", "5. adjusted close": "59.5188", "6. volume": "35230300", "7. dividend amount": "0.0000" }, "2001-06-22": { "1. open": "113.9800", "2. high": "117.2500", "3. low": "111.3600", "4. close": "112.8700", "5. adjusted close": "59.1885", "6. volume": "33926900", "7. dividend amount": "0.0000" }, "2001-06-15": { "1. open": "116.3000", "2. high": "118.4700", "3. low": "113.3800", "4. close": "113.6000", "5. adjusted close": "59.5713", "6. volume": "39520000", "7. dividend amount": "0.0000" }, "2001-06-08": { "1. open": "113.2500", "2. high": "119.0000", "3. low": "112.8500", "4. close": "116.1000", "5. adjusted close": "60.8823", "6. volume": "29113600", "7. dividend amount": "0.0000" }, "2001-06-01": { "1. open": "117.3500", "2. high": "117.5900", "3. low": "111.6400", "4. close": "112.8900", "5. adjusted close": "59.1990", "6. volume": "27279700", "7. dividend amount": "0.0000" }, "2001-05-25": { "1. open": "117.9500", "2. high": "119.9000", "3. low": "117.1000", "4. close": "117.8000", "5. adjusted close": "61.7737", "6. volume": "34172800", "7. dividend amount": "0.0000" }, "2001-05-18": { "1. open": "111.2000", "2. high": "117.6800", "3. low": "111.0000", "4. close": "117.4400", "5. adjusted close": "61.5850", "6. volume": "32527500", "7. dividend amount": "0.0000" }, "2001-05-11": { "1. open": "116.2000", "2. high": "118.9000", "3. low": "110.9600", "4. close": "111.8100", "5. adjusted close": "58.6326", "6. volume": "37758700", "7. dividend amount": "0.1400" }, "2001-05-04": { "1. open": "116.4000", "2. high": "118.9500", "3. low": "111.2000", "4. close": "115.8600", "5. adjusted close": "60.6842", "6. volume": "40113600", "7. dividend amount": "0.0000" }, "2001-04-27": { "1. open": "114.0100", "2. high": "116.9000", "3. low": "111.6800", "4. close": "116.2000", "5. adjusted close": "60.8623", "6. volume": "38874700", "7. dividend amount": "0.0000" }, "2001-04-20": { "1. open": "96.2000", "2. high": "116.4000", "3. low": "95.2000", "4. close": "114.8300", "5. adjusted close": "60.1447", "6. volume": "77541600", "7. dividend amount": "0.0000" }, "2001-04-12": { "1. open": "98.5000", "2. high": "101.9400", "3. low": "93.8000", "4. close": "96.2000", "5. adjusted close": "50.3869", "6. volume": "40874500", "7. dividend amount": "0.0000" }, "2001-04-06": { "1. open": "97.4500", "2. high": "100.0000", "3. low": "90.0500", "4. close": "97.9500", "5. adjusted close": "51.3035", "6. volume": "61562900", "7. dividend amount": "0.0000" }, "2001-03-30": { "1. open": "95.2500", "2. high": "100.0000", "3. low": "93.7500", "4. close": "96.1800", "5. adjusted close": "50.3764", "6. volume": "52337900", "7. dividend amount": "0.0000" }, "2001-03-23": { "1. open": "91.0000", "2. high": "94.9900", "3. low": "87.6500", "4. close": "93.5100", "5. adjusted close": "48.9779", "6. volume": "56911400", "7. dividend amount": "0.0000" }, "2001-03-16": { "1. open": "97.9000", "2. high": "98.9000", "3. low": "88.2000", "4. close": "90.1000", "5. adjusted close": "47.1919", "6. volume": "69318700", "7. dividend amount": "0.0000" }, "2001-03-09": { "1. open": "102.8100", "2. high": "108.4000", "3. low": "97.9000", "4. close": "99.2900", "5. adjusted close": "52.0053", "6. volume": "46134500", "7. dividend amount": "0.0000" }, "2001-03-02": { "1. open": "105.8000", "2. high": "107.6500", "3. low": "97.5000", "4. close": "102.3000", "5. adjusted close": "53.5819", "6. volume": "59912700", "7. dividend amount": "0.0000" }, "2001-02-23": { "1. open": "114.5500", "2. high": "115.6000", "3. low": "100.2500", "4. close": "104.0000", "5. adjusted close": "54.4723", "6. volume": "42890800", "7. dividend amount": "0.0000" }, "2001-02-16": { "1. open": "110.5500", "2. high": "118.6400", "3. low": "110.3000", "4. close": "115.0000", "5. adjusted close": "60.2338", "6. volume": "36127100", "7. dividend amount": "0.0000" }, "2001-02-09": { "1. open": "109.4000", "2. high": "118.2000", "3. low": "109.3000", "4. close": "112.0000", "5. adjusted close": "58.6625", "6. volume": "36346600", "7. dividend amount": "0.1300" }, "2001-02-02": { "1. open": "112.5000", "2. high": "116.7500", "3. low": "109.6000", "4. close": "110.2700", "5. adjusted close": "57.6922", "6. volume": "32690400", "7. dividend amount": "0.0000" }, "2001-01-26": { "1. open": "109.5000", "2. high": "115.2500", "3. low": "107.6200", "4. close": "114.1900", "5. adjusted close": "59.7431", "6. volume": "40283600", "7. dividend amount": "0.0000" }, "2001-01-19": { "1. open": "93.7500", "2. high": "113.9400", "3. low": "91.8100", "4. close": "111.2500", "5. adjusted close": "58.2049", "6. volume": "55406000", "7. dividend amount": "0.0000" }, "2001-01-12": { "1. open": "93.5000", "2. high": "96.4400", "3. low": "91.2500", "4. close": "93.8100", "5. adjusted close": "49.0805", "6. volume": "37351000", "7. dividend amount": "0.0000" }, "2001-01-05": { "1. open": "84.5000", "2. high": "99.7500", "3. low": "83.7500", "4. close": "94.0000", "5. adjusted close": "49.1799", "6. volume": "44240800", "7. dividend amount": "0.0000" }, "2000-12-29": { "1. open": "89.0000", "2. high": "89.5600", "3. low": "82.1200", "4. close": "85.0000", "5. adjusted close": "44.4712", "6. volume": "31039700", "7. dividend amount": "0.0000" }, "2000-12-22": { "1. open": "88.3700", "2. high": "94.4400", "3. low": "80.0600", "4. close": "89.0000", "5. adjusted close": "46.5639", "6. volume": "50218000", "7. dividend amount": "0.0000" }, "2000-12-15": { "1. open": "96.5000", "2. high": "98.2500", "3. low": "87.3100", "4. close": "87.8100", "5. adjusted close": "45.9413", "6. volume": "41477400", "7. dividend amount": "0.0000" }, "2000-12-08": { "1. open": "96.0000", "2. high": "104.7500", "3. low": "93.1200", "4. close": "97.0000", "5. adjusted close": "50.7495", "6. volume": "37530500", "7. dividend amount": "0.0000" }, "2000-12-01": { "1. open": "100.4400", "2. high": "102.0000", "3. low": "92.2500", "4. close": "95.6200", "5. adjusted close": "50.0275", "6. volume": "32366400", "7. dividend amount": "0.0000" }, "2000-11-24": { "1. open": "101.5000", "2. high": "104.3700", "3. low": "98.3100", "4. close": "99.9400", "5. adjusted close": "52.2876", "6. volume": "22641900", "7. dividend amount": "0.0000" }, "2000-11-17": { "1. open": "91.8100", "2. high": "102.5000", "3. low": "91.6200", "4. close": "101.9400", "5. adjusted close": "53.3340", "6. volume": "29453200", "7. dividend amount": "0.0000" }, "2000-11-10": { "1. open": "99.8700", "2. high": "103.7500", "3. low": "93.0000", "4. close": "93.0000", "5. adjusted close": "48.6567", "6. volume": "32715700", "7. dividend amount": "0.1300" }, "2000-11-03": { "1. open": "93.5000", "2. high": "102.6200", "3. low": "90.3100", "4. close": "100.1200", "5. adjusted close": "52.3138", "6. volume": "39746400", "7. dividend amount": "0.0000" }, "2000-10-27": { "1. open": "94.7500", "2. high": "95.0000", "3. low": "86.9400", "4. close": "93.6900", "5. adjusted close": "48.9541", "6. volume": "48790400", "7. dividend amount": "0.0000" }, "2000-10-20": { "1. open": "111.5000", "2. high": "113.8700", "3. low": "90.2500", "4. close": "94.7500", "5. adjusted close": "49.5079", "6. volume": "73706800", "7. dividend amount": "0.0000" }, "2000-10-13": { "1. open": "115.9400", "2. high": "119.3700", "3. low": "103.1200", "4. close": "109.0600", "5. adjusted close": "56.9851", "6. volume": "38085500", "7. dividend amount": "0.0000" }, "2000-10-06": { "1. open": "112.6200", "2. high": "119.6200", "3. low": "108.5600", "4. close": "116.0000", "5. adjusted close": "60.6113", "6. volume": "43940700", "7. dividend amount": "0.0000" }, "2000-09-29": { "1. open": "124.5000", "2. high": "126.6200", "3. low": "110.2500", "4. close": "112.6200", "5. adjusted close": "58.8452", "6. volume": "31360800", "7. dividend amount": "0.0000" }, "2000-09-22": { "1. open": "125.2500", "2. high": "126.6900", "3. low": "120.0000", "4. close": "123.8700", "5. adjusted close": "64.7234", "6. volume": "22129500", "7. dividend amount": "0.0000" }, "2000-09-15": { "1. open": "127.8700", "2. high": "129.1900", "3. low": "122.7500", "4. close": "125.0000", "5. adjusted close": "65.3139", "6. volume": "28000200", "7. dividend amount": "0.0000" }, "2000-09-08": { "1. open": "132.8100", "2. high": "134.8800", "3. low": "129.3800", "4. close": "129.5000", "5. adjusted close": "67.6652", "6. volume": "20201600", "7. dividend amount": "0.0000" }, "2000-09-01": { "1. open": "129.8800", "2. high": "134.9400", "3. low": "129.5600", "4. close": "133.6300", "5. adjusted close": "69.8232", "6. volume": "30751200", "7. dividend amount": "0.0000" }, "2000-08-25": { "1. open": "121.0600", "2. high": "129.8800", "3. low": "119.8700", "4. close": "129.0000", "5. adjusted close": "67.4039", "6. volume": "24522100", "7. dividend amount": "0.0000" }, "2000-08-18": { "1. open": "120.0000", "2. high": "123.6900", "3. low": "119.3100", "4. close": "120.4400", "5. adjusted close": "62.9312", "6. volume": "23739400", "7. dividend amount": "0.0000" }, "2000-08-11": { "1. open": "116.6200", "2. high": "121.8100", "3. low": "115.5600", "4. close": "120.6200", "5. adjusted close": "63.0253", "6. volume": "29859300", "7. dividend amount": "0.1300" }, "2000-08-04": { "1. open": "110.5000", "2. high": "116.5000", "3. low": "110.0600", "4. close": "115.8700", "5. adjusted close": "60.4772", "6. volume": "24015800", "7. dividend amount": "0.0000" }, "2000-07-28": { "1. open": "114.1200", "2. high": "115.6200", "3. low": "108.8700", "4. close": "111.8100", "5. adjusted close": "58.3581", "6. volume": "28454700", "7. dividend amount": "0.0000" }, "2000-07-21": { "1. open": "104.4400", "2. high": "117.8100", "3. low": "101.0000", "4. close": "114.7500", "5. adjusted close": "59.8926", "6. volume": "52881600", "7. dividend amount": "0.0000" }, "2000-07-14": { "1. open": "104.6900", "2. high": "105.9400", "3. low": "101.0000", "4. close": "103.9400", "5. adjusted close": "54.2505", "6. volume": "25072200", "7. dividend amount": "0.0000" }, "2000-07-07": { "1. open": "108.7500", "2. high": "109.8700", "3. low": "100.0000", "4. close": "105.0600", "5. adjusted close": "54.8350", "6. volume": "38608400", "7. dividend amount": "0.0000" }, "2000-06-30": { "1. open": "113.0000", "2. high": "115.7500", "3. low": "108.6200", "4. close": "109.5600", "5. adjusted close": "57.1838", "6. volume": "32971500", "7. dividend amount": "0.0000" }, "2000-06-23": { "1. open": "113.5000", "2. high": "120.6900", "3. low": "110.8100", "4. close": "111.8700", "5. adjusted close": "58.3895", "6. volume": "27864000", "7. dividend amount": "0.0000" }, "2000-06-16": { "1. open": "119.1200", "2. high": "120.4400", "3. low": "113.2500", "4. close": "113.2500", "5. adjusted close": "59.1097", "6. volume": "26364000", "7. dividend amount": "0.0000" }, "2000-06-09": { "1. open": "108.4400", "2. high": "122.3100", "3. low": "108.4400", "4. close": "119.6900", "5. adjusted close": "62.4710", "6. volume": "37831000", "7. dividend amount": "0.0000" }, "2000-06-02": { "1. open": "107.7500", "2. high": "111.0000", "3. low": "105.5000", "4. close": "108.8100", "5. adjusted close": "56.7923", "6. volume": "18535800", "7. dividend amount": "0.0000" }, "2000-05-26": { "1. open": "106.0000", "2. high": "112.2500", "3. low": "103.4400", "4. close": "106.9400", "5. adjusted close": "55.8163", "6. volume": "31197000", "7. dividend amount": "0.0000" }, "2000-05-19": { "1. open": "104.0000", "2. high": "109.2500", "3. low": "102.0000", "4. close": "106.4400", "5. adjusted close": "55.5553", "6. volume": "29694500", "7. dividend amount": "0.0000" }, "2000-05-12": { "1. open": "108.0600", "2. high": "110.6200", "3. low": "102.0600", "4. close": "104.4400", "5. adjusted close": "54.5114", "6. volume": "33410400", "7. dividend amount": "0.1300" }, "2000-05-05": { "1. open": "112.5000", "2. high": "113.6200", "3. low": "106.5000", "4. close": "107.8700", "5. adjusted close": "56.2351", "6. volume": "22151300", "7. dividend amount": "0.0000" }, "2000-04-28": { "1. open": "102.0000", "2. high": "113.9400", "3. low": "101.2500", "4. close": "111.5000", "5. adjusted close": "58.1275", "6. volume": "35488400", "7. dividend amount": "0.0000" }, "2000-04-20": { "1. open": "103.8700", "2. high": "115.1200", "3. low": "102.0600", "4. close": "104.0000", "5. adjusted close": "54.2176", "6. volume": "43482800", "7. dividend amount": "0.0000" }, "2000-04-14": { "1. open": "124.7500", "2. high": "125.3700", "3. low": "102.8700", "4. close": "105.0000", "5. adjusted close": "54.7389", "6. volume": "42149600", "7. dividend amount": "0.0000" }, "2000-04-07": { "1. open": "120.0000", "2. high": "128.0000", "3. low": "115.0600", "4. close": "123.1200", "5. adjusted close": "64.1853", "6. volume": "47344000", "7. dividend amount": "0.0000" }, "2000-03-31": { "1. open": "125.0000", "2. high": "128.2500", "3. low": "117.0600", "4. close": "118.3700", "5. adjusted close": "61.7090", "6. volume": "44498000", "7. dividend amount": "0.0000" }, "2000-03-24": { "1. open": "110.0000", "2. high": "122.2500", "3. low": "109.9400", "4. close": "120.6200", "5. adjusted close": "62.8819", "6. volume": "38090900", "7. dividend amount": "0.0000" }, "2000-03-17": { "1. open": "104.0000", "2. high": "111.6900", "3. low": "102.5000", "4. close": "110.0000", "5. adjusted close": "57.3455", "6. volume": "36990400", "7. dividend amount": "0.0000" }, "2000-03-10": { "1. open": "109.9400", "2. high": "111.0000", "3. low": "101.0000", "4. close": "105.2500", "5. adjusted close": "54.8692", "6. volume": "42586200", "7. dividend amount": "0.0000" }, "2000-03-03": { "1. open": "104.6200", "2. high": "110.0000", "3. low": "99.5000", "4. close": "108.0000", "5. adjusted close": "56.3029", "6. volume": "51128300", "7. dividend amount": "0.0000" }, "2000-02-25": { "1. open": "112.0000", "2. high": "113.4400", "3. low": "104.9400", "4. close": "108.0000", "5. adjusted close": "56.3029", "6. volume": "34514300", "7. dividend amount": "0.0000" }, "2000-02-18": { "1. open": "116.0000", "2. high": "118.8700", "3. low": "111.5000", "4. close": "112.5000", "5. adjusted close": "58.6488", "6. volume": "26599300", "7. dividend amount": "0.0000" }, "2000-02-11": { "1. open": "116.0000", "2. high": "119.7500", "3. low": "113.1200", "4. close": "115.3700", "5. adjusted close": "60.1450", "6. volume": "26814500", "7. dividend amount": "0.1200" }, "2000-02-04": { "1. open": "111.3700", "2. high": "118.4400", "3. low": "109.1200", "4. close": "115.6200", "5. adjusted close": "60.2145", "6. volume": "32834200", "7. dividend amount": "0.0000" }, "2000-01-28": { "1. open": "121.8700", "2. high": "122.8700", "3. low": "110.0600", "4. close": "111.5600", "5. adjusted close": "58.1001", "6. volume": "33325200", "7. dividend amount": "0.0000" }, "2000-01-21": { "1. open": "119.6900", "2. high": "124.7500", "3. low": "112.6900", "4. close": "121.5000", "5. adjusted close": "63.2768", "6. volume": "41930500", "7. dividend amount": "0.0000" }, "2000-01-14": { "1. open": "117.2500", "2. high": "123.3100", "3. low": "115.3700", "4. close": "119.6200", "5. adjusted close": "62.2977", "6. volume": "42663900", "7. dividend amount": "0.0000" }, "2000-01-07": { "1. open": "112.4400", "2. high": "119.7500", "3. low": "110.6200", "4. close": "113.5000", "5. adjusted close": "59.1104", "6. volume": "51137300", "7. dividend amount": "0.0000" }, "1999-12-31": { "1. open": "109.6900", "2. high": "110.7500", "3. low": "106.6200", "4. close": "107.8700", "5. adjusted close": "56.1783", "6. volume": "16812500", "7. dividend amount": "0.0000" }, "1999-12-23": { "1. open": "109.0600", "2. high": "110.4400", "3. low": "107.7500", "4. close": "108.6200", "5. adjusted close": "56.5689", "6. volume": "18144100", "7. dividend amount": "0.0000" }, "1999-12-17": { "1. open": "108.1200", "2. high": "112.7500", "3. low": "104.5000", "4. close": "110.0000", "5. adjusted close": "57.2876", "6. volume": "38810100", "7. dividend amount": "0.0000" }, "1999-12-10": { "1. open": "113.0000", "2. high": "122.1200", "3. low": "107.5600", "4. close": "109.0000", "5. adjusted close": "56.7668", "6. volume": "58626000", "7. dividend amount": "0.0000" }, "1999-12-03": { "1. open": "104.9400", "2. high": "112.8700", "3. low": "102.1200", "4. close": "111.8700", "5. adjusted close": "58.2615", "6. volume": "37670000", "7. dividend amount": "0.0000" }, "1999-11-26": { "1. open": "105.5000", "2. high": "109.8700", "3. low": "101.8100", "4. close": "105.0000", "5. adjusted close": "54.6837", "6. volume": "37165600", "7. dividend amount": "0.0000" }, "1999-11-19": { "1. open": "96.0000", "2. high": "105.1200", "3. low": "92.6200", "4. close": "103.9400", "5. adjusted close": "54.1316", "6. volume": "61550800", "7. dividend amount": "0.0000" }, "1999-11-12": { "1. open": "90.5000", "2. high": "97.5000", "3. low": "90.5000", "4. close": "95.8700", "5. adjusted close": "49.9288", "6. volume": "43569700", "7. dividend amount": "0.1200" } } }