EXTERNAL
Alpha Vantage
Latency
0 ms
Subscribers
3
Rate this API:
★
★
★
★
★
Alpha Vantage API: Real-Time & Historical Data
The Alpha Vantage API is a powerful tool designed for developers and businesses seeking reliable financial market data. It provides seamless access to a wide range of datasets, enabling users to build robust applications for trading, investment analysis, or portfolio management. Whether you're a fintech startup or an individual developer, this API delivers comprehensive market insights with low latency and high accuracy, making it a go-to solution for projects requiring real-time and historical financial data.
Capabilities of the Alpha Vantage API
The API stands out for its versatility, offering access to diverse financial instruments, from stocks and ETFs to cryptocurrencies and forex. Developers can retrieve Alpha Vantage real-time data to power dynamic dashboards or fetch Alpha Vantage historical data for in-depth trend analysis. It supports equity markets with detailed stock metrics, including intraday, daily, and weekly price movements. For those focused on digital assets, Alpha Vantage crypto data covers major cryptocurrencies like Bitcoin and Ethereum, with both live and historical pricing. Additionally, Alpha Vantage forex data provides exchange rates for global currencies, while Alpha Vantage ETF data delivers insights into exchange-traded funds, catering to a variety of investment strategies. The API’s flexibility ensures it meets the needs of projects ranging from simple market trackers to complex algorithmic trading systems, all backed by a stable infrastructure for consistent performance.
How to Get the Alpha Vantage API
To get started with the Alpha Vantage API, simply sign up for the free plan. It allows you to send test requests to evaluate functionality and review response formats.
Sample output
Sample response in the Json-format is easy to read and traffic-efficient.
Available Endpoints
TIME_SERIES_MONTHLY_ADJUSTEDTIME_SERIES_MONTHLYTIME_SERIES_INTRADAYTIME_SERIES_DAILY_ADJUSTEDTIME_SERIES_DAILYTIME_SERIES_WEEKLY_ADJUSTEDTIME_SERIES_WEEKLYQuote EndpointSearch EndpointCustomizable EndpointFX_INTRADAYFX_WEEKLYFX_DAILYFX_MONTHLYCURRENCY_EXCHANGE_RATEDIGITAL_CURRENCY_WEEKLYDIGITAL_CURRENCY_DAILYDIGITAL_CURRENCY_MONTHLYCURRENCY_EXCHANGE_RATE (Crypto)Technical Indicators
{
"Meta Data": {
"1. Information": "Monthly Adjusted Prices and Volumes",
"2. Symbol": "MSFT",
"3. Last Refreshed": "2025-09-03",
"4. Time Zone": "US/Eastern"
},
"Monthly Adjusted Time Series": {
"2025-09-03": {
"1. open": "500.4650",
"2. high": "507.7900",
"3. low": "496.8100",
"4. close": "505.3500",
"5. adjusted close": "505.3500",
"6. volume": "34123149",
"7. dividend amount": "0.0000"
},
"2025-08-29": {
"1. open": "535.0000",
"2. high": "538.2500",
"3. low": "498.5100",
"4. close": "506.6900",
"5. adjusted close": "506.6900",
"6. volume": "454910237",
"7. dividend amount": "0.8300"
},
"2025-07-31": {
"1. open": "496.4700",
"2. high": "555.4500",
"3. low": "488.7000",
"4. close": "533.5000",
"5. adjusted close": "532.6233",
"6. volume": "396888800",
"7. dividend amount": "0.0000"
},
"2025-06-30": {
"1. open": "457.1400",
"2. high": "500.7600",
"3. low": "456.8900",
"4. close": "497.4100",
"5. adjusted close": "496.5926",
"6. volume": "401277780",
"7. dividend amount": "0.0000"
},
"2025-05-30": {
"1. open": "431.1100",
"2. high": "462.5200",
"3. low": "424.9000",
"4. close": "460.3600",
"5. adjusted close": "459.6035",
"6. volume": "476961833",
"7. dividend amount": "0.8300"
},
"2025-04-30": {
"1. open": "374.6500",
"2. high": "396.6600",
"3. low": "344.7900",
"4. close": "395.2600",
"5. adjusted close": "393.8890",
"6. volume": "563143922",
"7. dividend amount": "0.0000"
},
"2025-03-31": {
"1. open": "398.8200",
"2. high": "402.1500",
"3. low": "367.2400",
"4. close": "375.3900",
"5. adjusted close": "374.0879",
"6. volume": "491540867",
"7. dividend amount": "0.0000"
},
"2025-02-28": {
"1. open": "411.6000",
"2. high": "419.3100",
"3. low": "386.5700",
"4. close": "396.9900",
"5. adjusted close": "395.6130",
"6. volume": "432468323",
"7. dividend amount": "0.8300"
},
"2025-01-31": {
"1. open": "425.5300",
"2. high": "448.3800",
"3. low": "410.7200",
"4. close": "415.0600",
"5. adjusted close": "412.7969",
"6. volume": "462562599",
"7. dividend amount": "0.0000"
},
"2024-12-31": {
"1. open": "421.5700",
"2. high": "456.1648",
"3. low": "420.6600",
"4. close": "421.5000",
"5. adjusted close": "419.2018",
"6. volume": "439908245",
"7. dividend amount": "0.0000"
},
"2024-11-29": {
"1. open": "409.0100",
"2. high": "429.3250",
"3. low": "405.5713",
"4. close": "423.4600",
"5. adjusted close": "421.1511",
"6. volume": "442321341",
"7. dividend amount": "0.8300"
},
"2024-10-31": {
"1. open": "428.4500",
"2. high": "438.5000",
"3. low": "406.3000",
"4. close": "406.3500",
"5. adjusted close": "403.3236",
"6. volume": "440766715",
"7. dividend amount": "0.0000"
},
"2024-09-30": {
"1. open": "417.9100",
"2. high": "441.8500",
"3. low": "400.8000",
"4. close": "430.3000",
"5. adjusted close": "427.0952",
"6. volume": "376719438",
"7. dividend amount": "0.0000"
},
"2024-08-30": {
"1. open": "420.7850",
"2. high": "427.4600",
"3. low": "385.5800",
"4. close": "417.1400",
"5. adjusted close": "414.0333",
"6. volume": "451919023",
"7. dividend amount": "0.7500"
},
"2024-07-31": {
"1. open": "448.6600",
"2. high": "468.3500",
"3. low": "412.2100",
"4. close": "418.3500",
"5. adjusted close": "414.4959",
"6. volume": "440446499",
"7. dividend amount": "0.0000"
},
"2024-06-28": {
"1. open": "415.5250",
"2. high": "456.1700",
"3. low": "408.9234",
"4. close": "446.9500",
"5. adjusted close": "442.8324",
"6. volume": "342370406",
"7. dividend amount": "0.0000"
},
"2024-05-31": {
"1. open": "392.6100",
"2. high": "433.6000",
"3. low": "390.3100",
"4. close": "415.1300",
"5. adjusted close": "411.3055",
"6. volume": "413810421",
"7. dividend amount": "0.7500"
},
"2024-04-30": {
"1. open": "423.9500",
"2. high": "429.3700",
"3. low": "388.0300",
"4. close": "389.3300",
"5. adjusted close": "385.0606",
"6. volume": "440119511",
"7. dividend amount": "0.0000"
},
"2024-03-28": {
"1. open": "411.2700",
"2. high": "430.8200",
"3. low": "398.3900",
"4. close": "420.7200",
"5. adjusted close": "416.1064",
"6. volume": "425101681",
"7. dividend amount": "0.0000"
},
"2024-02-29": {
"1. open": "401.8300",
"2. high": "420.8200",
"3. low": "397.2200",
"4. close": "413.6400",
"5. adjusted close": "409.1041",
"6. volume": "444203455",
"7. dividend amount": "0.7500"
},
"2024-01-31": {
"1. open": "373.8600",
"2. high": "415.3200",
"3. low": "366.5000",
"4. close": "397.5800",
"5. adjusted close": "392.5013",
"6. volume": "525975837",
"7. dividend amount": "0.0000"
},
"2023-12-29": {
"1. open": "376.7600",
"2. high": "378.1600",
"3. low": "362.9000",
"4. close": "376.0400",
"5. adjusted close": "371.2364",
"6. volume": "521914675",
"7. dividend amount": "0.0000"
},
"2023-11-30": {
"1. open": "339.7900",
"2. high": "384.3000",
"3. low": "339.6500",
"4. close": "378.9100",
"5. adjusted close": "374.0698",
"6. volume": "564165364",
"7. dividend amount": "0.7500"
},
"2023-10-31": {
"1. open": "316.2800",
"2. high": "346.2000",
"3. low": "311.2150",
"4. close": "338.1100",
"5. adjusted close": "333.1151",
"6. volume": "540963749",
"7. dividend amount": "0.0000"
},
"2023-09-29": {
"1. open": "331.3100",
"2. high": "340.8600",
"3. low": "309.4500",
"4. close": "315.7500",
"5. adjusted close": "311.0854",
"6. volume": "416768824",
"7. dividend amount": "0.0000"
},
"2023-08-31": {
"1. open": "335.1900",
"2. high": "338.5400",
"3. low": "311.5508",
"4. close": "327.7600",
"5. adjusted close": "322.9180",
"6. volume": "479669427",
"7. dividend amount": "0.6800"
},
"2023-07-31": {
"1. open": "339.1900",
"2. high": "366.7800",
"3. low": "327.0000",
"4. close": "335.9200",
"5. adjusted close": "330.2566",
"6. volume": "666956355",
"7. dividend amount": "0.0000"
},
"2023-06-30": {
"1. open": "325.9300",
"2. high": "351.4700",
"3. low": "322.5000",
"4. close": "340.5400",
"5. adjusted close": "334.7987",
"6. volume": "547748450",
"7. dividend amount": "0.0000"
},
"2023-05-31": {
"1. open": "306.9700",
"2. high": "335.9400",
"3. low": "303.4000",
"4. close": "328.3900",
"5. adjusted close": "322.8535",
"6. volume": "600453246",
"7. dividend amount": "0.6800"
},
"2023-04-28": {
"1. open": "286.5200",
"2. high": "308.9300",
"3. low": "275.3700",
"4. close": "307.2600",
"5. adjusted close": "301.4270",
"6. volume": "551356990",
"7. dividend amount": "0.0000"
},
"2023-03-31": {
"1. open": "250.7600",
"2. high": "289.2700",
"3. low": "245.6100",
"4. close": "288.3000",
"5. adjusted close": "282.8269",
"6. volume": "747751976",
"7. dividend amount": "0.0000"
},
"2023-02-28": {
"1. open": "248.0000",
"2. high": "276.7600",
"3. low": "245.4700",
"4. close": "249.4200",
"5. adjusted close": "244.6850",
"6. volume": "615540778",
"7. dividend amount": "0.6800"
},
"2023-01-31": {
"1. open": "243.0800",
"2. high": "249.8300",
"3. low": "219.3500",
"4. close": "247.8100",
"5. adjusted close": "242.4933",
"6. volume": "666168068",
"7. dividend amount": "0.0000"
},
"2022-12-30": {
"1. open": "253.8700",
"2. high": "263.9150",
"3. low": "233.8700",
"4. close": "239.8200",
"5. adjusted close": "234.6747",
"6. volume": "591366468",
"7. dividend amount": "0.0000"
},
"2022-11-30": {
"1. open": "234.6000",
"2. high": "255.3300",
"3. low": "213.4310",
"4. close": "255.1400",
"5. adjusted close": "249.6660",
"6. volume": "615328220",
"7. dividend amount": "0.6800"
},
"2022-10-31": {
"1. open": "235.4100",
"2. high": "251.0400",
"3. low": "219.1300",
"4. close": "232.1300",
"5. adjusted close": "226.5125",
"6. volume": "671366804",
"7. dividend amount": "0.0000"
},
"2022-09-30": {
"1. open": "258.8700",
"2. high": "267.4500",
"3. low": "232.7300",
"4. close": "232.9000",
"5. adjusted close": "227.2639",
"6. volume": "575416752",
"7. dividend amount": "0.0000"
},
"2022-08-31": {
"1. open": "277.8200",
"2. high": "294.1800",
"3. low": "260.6600",
"4. close": "261.4700",
"5. adjusted close": "255.1425",
"6. volume": "476959033",
"7. dividend amount": "0.6200"
},
"2022-07-29": {
"1. open": "256.3900",
"2. high": "282.0000",
"3. low": "245.9400",
"4. close": "280.7400",
"5. adjusted close": "273.3644",
"6. volume": "534986150",
"7. dividend amount": "0.0000"
},
"2022-06-30": {
"1. open": "275.1950",
"2. high": "277.6900",
"3. low": "241.5100",
"4. close": "256.8300",
"5. adjusted close": "250.0826",
"6. volume": "621501474",
"7. dividend amount": "0.0000"
},
"2022-05-31": {
"1. open": "277.7100",
"2. high": "290.8800",
"3. low": "246.4400",
"4. close": "271.8700",
"5. adjusted close": "264.7274",
"6. volume": "742766114",
"7. dividend amount": "0.6200"
},
"2022-04-29": {
"1. open": "309.3700",
"2. high": "315.1100",
"3. low": "270.0000",
"4. close": "277.5200",
"5. adjusted close": "269.5712",
"6. volume": "622644983",
"7. dividend amount": "0.0000"
},
"2022-03-31": {
"1. open": "296.4000",
"2. high": "315.9500",
"3. low": "270.0000",
"4. close": "308.3100",
"5. adjusted close": "299.4793",
"6. volume": "732627846",
"7. dividend amount": "0.0000"
},
"2022-02-28": {
"1. open": "310.4100",
"2. high": "315.1200",
"3. low": "271.5200",
"4. close": "298.7900",
"5. adjusted close": "290.2320",
"6. volume": "697204843",
"7. dividend amount": "0.6200"
},
"2022-01-31": {
"1. open": "335.3500",
"2. high": "338.0000",
"3. low": "276.0500",
"4. close": "310.9800",
"5. adjusted close": "301.4488",
"6. volume": "946705316",
"7. dividend amount": "0.0000"
},
"2021-12-31": {
"1. open": "335.1300",
"2. high": "344.3000",
"3. low": "317.2500",
"4. close": "336.3200",
"5. adjusted close": "326.0121",
"6. volume": "625743806",
"7. dividend amount": "0.0000"
},
"2021-11-30": {
"1. open": "331.3550",
"2. high": "349.6700",
"3. low": "326.3700",
"4. close": "330.5900",
"5. adjusted close": "320.4578",
"6. volume": "507120518",
"7. dividend amount": "0.6200"
},
"2021-10-29": {
"1. open": "282.1217",
"2. high": "332.0000",
"3. low": "280.2500",
"4. close": "331.6200",
"5. adjusted close": "320.8696",
"6. volume": "516523658",
"7. dividend amount": "0.0000"
},
"2021-09-30": {
"1. open": "302.8650",
"2. high": "305.3200",
"3. low": "281.6200",
"4. close": "281.9200",
"5. adjusted close": "272.7807",
"6. volume": "502931199",
"7. dividend amount": "0.0000"
},
"2021-08-31": {
"1. open": "286.3600",
"2. high": "305.8400",
"3. low": "283.7400",
"4. close": "301.8800",
"5. adjusted close": "292.0937",
"6. volume": "440360333",
"7. dividend amount": "0.5600"
},
"2021-07-30": {
"1. open": "269.6100",
"2. high": "290.1500",
"3. low": "269.6000",
"4. close": "284.9100",
"5. adjusted close": "275.1438",
"6. volume": "522303043",
"7. dividend amount": "0.0000"
},
"2021-06-30": {
"1. open": "251.2300",
"2. high": "271.6500",
"3. low": "243.0000",
"4. close": "270.9000",
"5. adjusted close": "261.6141",
"6. volume": "508388858",
"7. dividend amount": "0.0000"
},
"2021-05-28": {
"1. open": "253.4000",
"2. high": "254.3500",
"3. low": "238.0700",
"4. close": "249.6800",
"5. adjusted close": "241.1214",
"6. volume": "495089530",
"7. dividend amount": "0.5600"
},
"2021-04-30": {
"1. open": "238.4700",
"2. high": "263.1900",
"3. low": "238.0501",
"4. close": "252.1800",
"5. adjusted close": "242.9761",
"6. volume": "568698272",
"7. dividend amount": "0.0000"
},
"2021-03-31": {
"1. open": "235.9000",
"2. high": "241.0500",
"3. low": "224.2600",
"4. close": "235.7700",
"5. adjusted close": "227.1650",
"6. volume": "724981506",
"7. dividend amount": "0.0000"
},
"2021-02-26": {
"1. open": "235.0600",
"2. high": "246.1300",
"3. low": "227.8800",
"4. close": "232.3800",
"5. adjusted close": "223.8987",
"6. volume": "489396912",
"7. dividend amount": "0.5600"
},
"2021-01-29": {
"1. open": "222.5300",
"2. high": "242.6400",
"3. low": "211.9400",
"4. close": "231.9600",
"5. adjusted close": "222.9827",
"6. volume": "647897096",
"7. dividend amount": "0.0000"
},
"2020-12-31": {
"1. open": "214.5100",
"2. high": "227.1800",
"3. low": "209.1100",
"4. close": "222.4200",
"5. adjusted close": "213.8119",
"6. volume": "593966967",
"7. dividend amount": "0.0000"
},
"2020-11-30": {
"1. open": "204.2900",
"2. high": "228.1200",
"3. low": "200.1200",
"4. close": "214.0700",
"5. adjusted close": "205.7851",
"6. volume": "573325190",
"7. dividend amount": "0.5600"
},
"2020-10-30": {
"1. open": "213.4900",
"2. high": "225.2100",
"3. low": "199.6200",
"4. close": "202.4700",
"5. adjusted close": "194.1190",
"6. volume": "631674298",
"7. dividend amount": "0.0000"
},
"2020-09-30": {
"1. open": "225.5100",
"2. high": "232.8600",
"3. low": "196.2500",
"4. close": "210.3300",
"5. adjusted close": "201.6548",
"6. volume": "768528897",
"7. dividend amount": "0.0000"
},
"2020-08-31": {
"1. open": "211.5200",
"2. high": "231.1500",
"3. low": "203.1400",
"4. close": "225.5300",
"5. adjusted close": "216.2279",
"6. volume": "692382980",
"7. dividend amount": "0.5100"
},
"2020-07-31": {
"1. open": "203.1400",
"2. high": "216.3800",
"3. low": "197.5100",
"4. close": "205.0100",
"5. adjusted close": "196.0774",
"6. volume": "769842002",
"7. dividend amount": "0.0000"
},
"2020-06-30": {
"1. open": "182.5400",
"2. high": "204.4000",
"3. low": "181.3500",
"4. close": "203.5100",
"5. adjusted close": "194.6427",
"6. volume": "765012029",
"7. dividend amount": "0.0000"
},
"2020-05-29": {
"1. open": "175.8000",
"2. high": "187.5100",
"3. low": "173.8000",
"4. close": "183.2500",
"5. adjusted close": "175.2655",
"6. volume": "688873081",
"7. dividend amount": "0.5100"
},
"2020-04-30": {
"1. open": "153.0000",
"2. high": "180.4000",
"3. low": "150.3600",
"4. close": "179.2100",
"5. adjusted close": "170.9320",
"6. volume": "984810925",
"7. dividend amount": "0.0000"
},
"2020-03-31": {
"1. open": "165.3100",
"2. high": "175.0000",
"3. low": "132.5200",
"4. close": "157.7100",
"5. adjusted close": "150.4251",
"6. volume": "1612954386",
"7. dividend amount": "0.0000"
},
"2020-02-28": {
"1. open": "170.4300",
"2. high": "190.7000",
"3. low": "152.0000",
"4. close": "162.0100",
"5. adjusted close": "154.5265",
"6. volume": "887894931",
"7. dividend amount": "0.5100"
},
"2020-01-31": {
"1. open": "158.7800",
"2. high": "174.0500",
"3. low": "156.5100",
"4. close": "170.2300",
"5. adjusted close": "161.9258",
"6. volume": "555989763",
"7. dividend amount": "0.0000"
},
"2019-12-31": {
"1. open": "151.8100",
"2. high": "159.5500",
"3. low": "146.6500",
"4. close": "157.7000",
"5. adjusted close": "150.0071",
"6. volume": "452664147",
"7. dividend amount": "0.0000"
},
"2019-11-29": {
"1. open": "144.2600",
"2. high": "152.5000",
"3. low": "142.9700",
"4. close": "151.3800",
"5. adjusted close": "143.9954",
"6. volume": "393028043",
"7. dividend amount": "0.5100"
},
"2019-10-31": {
"1. open": "139.6600",
"2. high": "145.6700",
"3. low": "133.2200",
"4. close": "143.3700",
"5. adjusted close": "135.9128",
"6. volume": "560654410",
"7. dividend amount": "0.0000"
},
"2019-09-30": {
"1. open": "136.6100",
"2. high": "142.3700",
"3. low": "134.5100",
"4. close": "139.0300",
"5. adjusted close": "131.7986",
"6. volume": "477645820",
"7. dividend amount": "0.0000"
},
"2019-08-30": {
"1. open": "137.0000",
"2. high": "140.9400",
"3. low": "130.7800",
"4. close": "137.8600",
"5. adjusted close": "130.6894",
"6. volume": "585509525",
"7. dividend amount": "0.4600"
},
"2019-07-31": {
"1. open": "136.6300",
"2. high": "141.6800",
"3. low": "134.6700",
"4. close": "136.2700",
"5. adjusted close": "128.7401",
"6. volume": "484553299",
"7. dividend amount": "0.0000"
},
"2019-06-28": {
"1. open": "123.8500",
"2. high": "138.4000",
"3. low": "119.0100",
"4. close": "133.9600",
"5. adjusted close": "126.5578",
"6. volume": "508324437",
"7. dividend amount": "0.0000"
},
"2019-05-31": {
"1. open": "130.5300",
"2. high": "130.6500",
"3. low": "123.0400",
"4. close": "123.6800",
"5. adjusted close": "116.8458",
"6. volume": "547218448",
"7. dividend amount": "0.4600"
},
"2019-04-30": {
"1. open": "118.9500",
"2. high": "131.3700",
"3. low": "118.1000",
"4. close": "130.6000",
"5. adjusted close": "122.9347",
"6. volume": "433157868",
"7. dividend amount": "0.0000"
},
"2019-03-29": {
"1. open": "112.8900",
"2. high": "120.8200",
"3. low": "108.8000",
"4. close": "117.9400",
"5. adjusted close": "111.0178",
"6. volume": "589045341",
"7. dividend amount": "0.0000"
},
"2019-02-28": {
"1. open": "103.7800",
"2. high": "113.2400",
"3. low": "102.3500",
"4. close": "112.0300",
"5. adjusted close": "105.4546",
"6. volume": "469095970",
"7. dividend amount": "0.4600"
},
"2019-01-31": {
"1. open": "99.5500",
"2. high": "107.9000",
"3. low": "97.2000",
"4. close": "104.4300",
"5. adjusted close": "97.8805",
"6. volume": "714204787",
"7. dividend amount": "0.0000"
},
"2018-12-31": {
"1. open": "113.0000",
"2. high": "113.4200",
"3. low": "93.9600",
"4. close": "101.5700",
"5. adjusted close": "95.1999",
"6. volume": "944287635",
"7. dividend amount": "0.0000"
},
"2018-11-30": {
"1. open": "107.0500",
"2. high": "112.2400",
"3. low": "99.3500",
"4. close": "110.8900",
"5. adjusted close": "103.9353",
"6. volume": "720228643",
"7. dividend amount": "0.4600"
},
"2018-10-31": {
"1. open": "114.7500",
"2. high": "116.1800",
"3. low": "100.1100",
"4. close": "106.8100",
"5. adjusted close": "99.6744",
"6. volume": "927547942",
"7. dividend amount": "0.0000"
},
"2018-09-28": {
"1. open": "110.8500",
"2. high": "115.2900",
"3. low": "107.2300",
"4. close": "114.3700",
"5. adjusted close": "106.7294",
"6. volume": "480255674",
"7. dividend amount": "0.0000"
},
"2018-08-31": {
"1. open": "106.0300",
"2. high": "112.7800",
"3. low": "104.8400",
"4. close": "112.3300",
"5. adjusted close": "104.8257",
"6. volume": "456630721",
"7. dividend amount": "0.4200"
},
"2018-07-31": {
"1. open": "98.1000",
"2. high": "111.1500",
"3. low": "98.0000",
"4. close": "106.0800",
"5. adjusted close": "98.6085",
"6. volume": "569501573",
"7. dividend amount": "0.0000"
},
"2018-06-29": {
"1. open": "99.2800",
"2. high": "102.6900",
"3. low": "97.2600",
"4. close": "98.6100",
"5. adjusted close": "91.6646",
"6. volume": "602585341",
"7. dividend amount": "0.0000"
},
"2018-05-31": {
"1. open": "93.2100",
"2. high": "99.9900",
"3. low": "92.4500",
"4. close": "98.8400",
"5. adjusted close": "91.8784",
"6. volume": "509418119",
"7. dividend amount": "0.4200"
},
"2018-04-30": {
"1. open": "90.4700",
"2. high": "97.9000",
"3. low": "87.5100",
"4. close": "93.5200",
"5. adjusted close": "86.5589",
"6. volume": "668258570",
"7. dividend amount": "0.0000"
},
"2018-03-29": {
"1. open": "93.9900",
"2. high": "97.2400",
"3. low": "87.0800",
"4. close": "91.2700",
"5. adjusted close": "84.4764",
"6. volume": "732866406",
"7. dividend amount": "0.0000"
},
"2018-02-28": {
"1. open": "94.7900",
"2. high": "96.0700",
"3. low": "83.8300",
"4. close": "93.7700",
"5. adjusted close": "86.7903",
"6. volume": "690287596",
"7. dividend amount": "0.4200"
},
"2018-01-31": {
"1. open": "86.1300",
"2. high": "95.4500",
"3. low": "85.5000",
"4. close": "95.0100",
"5. adjusted close": "87.5332",
"6. volume": "543377322",
"7. dividend amount": "0.0000"
},
"2017-12-29": {
"1. open": "83.6000",
"2. high": "87.4999",
"3. low": "80.7000",
"4. close": "85.5400",
"5. adjusted close": "78.8084",
"6. volume": "447828256",
"7. dividend amount": "0.0000"
},
"2017-11-30": {
"1. open": "83.6800",
"2. high": "85.0600",
"3. low": "82.2400",
"4. close": "84.1700",
"5. adjusted close": "77.5462",
"6. volume": "415711970",
"7. dividend amount": "0.4200"
},
"2017-10-31": {
"1. open": "74.7100",
"2. high": "86.2000",
"3. low": "73.7100",
"4. close": "83.1800",
"5. adjusted close": "76.2482",
"6. volume": "440510118",
"7. dividend amount": "0.0000"
},
"2017-09-29": {
"1. open": "74.7100",
"2. high": "75.9700",
"3. low": "72.9200",
"4. close": "74.4900",
"5. adjusted close": "68.2824",
"6. volume": "367134396",
"7. dividend amount": "0.0000"
},
"2017-08-31": {
"1. open": "73.1000",
"2. high": "74.9600",
"3. low": "71.2800",
"4. close": "74.7700",
"5. adjusted close": "68.5391",
"6. volume": "429156682",
"7. dividend amount": "0.3900"
},
"2017-07-31": {
"1. open": "69.3300",
"2. high": "74.4200",
"3. low": "68.0200",
"4. close": "72.7000",
"5. adjusted close": "66.2885",
"6. volume": "451248934",
"7. dividend amount": "0.0000"
},
"2017-06-30": {
"1. open": "70.2400",
"2. high": "72.8900",
"3. low": "68.0900",
"4. close": "68.9300",
"5. adjusted close": "62.8510",
"6. volume": "610120893",
"7. dividend amount": "0.0000"
},
"2017-05-31": {
"1. open": "68.6800",
"2. high": "70.7400",
"3. low": "67.1400",
"4. close": "69.8400",
"5. adjusted close": "63.6807",
"6. volume": "505249296",
"7. dividend amount": "0.3900"
},
"2017-04-28": {
"1. open": "65.8100",
"2. high": "69.1400",
"3. low": "64.8500",
"4. close": "68.4600",
"5. adjusted close": "62.0736",
"6. volume": "428857613",
"7. dividend amount": "0.0000"
},
"2017-03-31": {
"1. open": "64.1300",
"2. high": "66.1900",
"3. low": "63.6200",
"4. close": "65.8600",
"5. adjusted close": "59.7162",
"6. volume": "489173200",
"7. dividend amount": "0.0000"
},
"2017-02-28": {
"1. open": "64.3550",
"2. high": "65.2400",
"3. low": "62.7500",
"4. close": "63.9800",
"5. adjusted close": "58.0116",
"6. volume": "440744043",
"7. dividend amount": "0.3900"
},
"2017-01-31": {
"1. open": "62.7900",
"2. high": "65.9100",
"3. low": "61.9500",
"4. close": "64.6500",
"5. adjusted close": "58.2671",
"6. volume": "494435826",
"7. dividend amount": "0.0000"
},
"2016-12-30": {
"1. open": "60.1100",
"2. high": "64.1000",
"3. low": "58.8000",
"4. close": "62.1400",
"5. adjusted close": "56.0049",
"6. volume": "513579428",
"7. dividend amount": "0.0000"
},
"2016-11-30": {
"1. open": "59.9700",
"2. high": "61.4100",
"3. low": "57.2800",
"4. close": "60.2600",
"5. adjusted close": "54.3105",
"6. volume": "613056964",
"7. dividend amount": "0.3900"
},
"2016-10-31": {
"1. open": "57.4050",
"2. high": "61.3699",
"3. low": "56.3150",
"4. close": "59.9200",
"5. adjusted close": "53.6487",
"6. volume": "614841775",
"7. dividend amount": "0.0000"
},
"2016-09-30": {
"1. open": "57.0100",
"2. high": "58.1900",
"3. low": "55.6100",
"4. close": "57.6000",
"5. adjusted close": "51.5715",
"6. volume": "526855083",
"7. dividend amount": "0.0000"
},
"2016-08-31": {
"1. open": "56.6000",
"2. high": "58.7000",
"3. low": "56.1400",
"4. close": "57.4600",
"5. adjusted close": "51.4462",
"6. volume": "467079004",
"7. dividend amount": "0.3600"
},
"2016-07-29": {
"1. open": "51.1300",
"2. high": "57.2900",
"3. low": "50.3900",
"4. close": "56.6800",
"5. adjusted close": "50.4317",
"6. volume": "647587634",
"7. dividend amount": "0.0000"
},
"2016-06-30": {
"1. open": "52.4400",
"2. high": "52.9500",
"3. low": "48.0350",
"4. close": "51.1700",
"5. adjusted close": "45.5291",
"6. volume": "823987498",
"7. dividend amount": "0.0000"
},
"2016-05-31": {
"1. open": "50.0000",
"2. high": "53.0000",
"3. low": "49.4600",
"4. close": "53.0000",
"5. adjusted close": "47.1574",
"6. volume": "530869347",
"7. dividend amount": "0.3600"
},
"2016-04-29": {
"1. open": "55.0500",
"2. high": "56.7700",
"3. low": "49.3500",
"4. close": "49.8700",
"5. adjusted close": "44.0584",
"6. volume": "699025640",
"7. dividend amount": "0.0000"
},
"2016-03-31": {
"1. open": "50.9700",
"2. high": "55.6400",
"3. low": "50.5800",
"4. close": "55.2300",
"5. adjusted close": "48.7938",
"6. volume": "640372350",
"7. dividend amount": "0.0000"
},
"2016-02-29": {
"1. open": "54.8800",
"2. high": "55.0900",
"3. low": "48.1900",
"4. close": "50.8800",
"5. adjusted close": "44.9507",
"6. volume": "814770780",
"7. dividend amount": "0.3600"
},
"2016-01-29": {
"1. open": "54.3200",
"2. high": "55.3900",
"3. low": "49.1000",
"4. close": "55.0900",
"5. adjusted close": "48.3296",
"6. volume": "927914485",
"7. dividend amount": "0.0000"
},
"2015-12-31": {
"1. open": "54.4100",
"2. high": "56.8500",
"3. low": "53.6800",
"4. close": "55.4800",
"5. adjusted close": "48.6717",
"6. volume": "793070000",
"7. dividend amount": "0.0000"
},
"2015-11-30": {
"1. open": "52.8500",
"2. high": "54.9800",
"3. low": "52.5300",
"4. close": "54.3500",
"5. adjusted close": "47.6804",
"6. volume": "662622220",
"7. dividend amount": "0.3600"
},
"2015-10-30": {
"1. open": "44.7500",
"2. high": "54.3700",
"3. low": "43.7500",
"4. close": "52.6400",
"5. adjusted close": "45.8685",
"6. volume": "857330655",
"7. dividend amount": "0.0000"
},
"2015-09-30": {
"1. open": "42.2300",
"2. high": "45.0000",
"3. low": "41.6600",
"4. close": "44.2000",
"5. adjusted close": "38.5142",
"6. volume": "670779566",
"7. dividend amount": "0.0000"
},
"2015-08-31": {
"1. open": "46.9800",
"2. high": "48.4100",
"3. low": "39.7200",
"4. close": "43.5200",
"5. adjusted close": "37.9217",
"6. volume": "776277394",
"7. dividend amount": "0.3100"
},
"2015-07-31": {
"1. open": "44.4600",
"2. high": "47.4000",
"3. low": "43.3200",
"4. close": "46.7000",
"5. adjusted close": "40.4275",
"6. volume": "725458102",
"7. dividend amount": "0.0000"
},
"2015-06-30": {
"1. open": "47.0600",
"2. high": "47.7700",
"3. low": "43.9400",
"4. close": "44.1500",
"5. adjusted close": "38.2200",
"6. volume": "664853340",
"7. dividend amount": "0.0000"
},
"2015-05-29": {
"1. open": "48.5800",
"2. high": "48.9050",
"3. low": "46.0200",
"4. close": "46.8600",
"5. adjusted close": "40.5660",
"6. volume": "633072750",
"7. dividend amount": "0.3100"
},
"2015-04-30": {
"1. open": "40.6000",
"2. high": "49.5400",
"3. low": "40.1200",
"4. close": "48.6400",
"5. adjusted close": "41.8343",
"6. volume": "874535095",
"7. dividend amount": "0.0000"
},
"2015-03-31": {
"1. open": "43.6700",
"2. high": "44.1900",
"3. low": "40.5400",
"4. close": "40.6550",
"5. adjusted close": "34.9666",
"6. volume": "824335340",
"7. dividend amount": "0.0000"
},
"2015-02-27": {
"1. open": "40.5900",
"2. high": "44.3000",
"3. low": "40.2300",
"4. close": "43.8500",
"5. adjusted close": "37.7146",
"6. volume": "656509827",
"7. dividend amount": "0.3100"
},
"2015-01-30": {
"1. open": "46.6600",
"2. high": "47.9100",
"3. low": "40.3500",
"4. close": "40.4000",
"5. adjusted close": "34.5018",
"6. volume": "918738022",
"7. dividend amount": "0.0000"
},
"2014-12-31": {
"1. open": "47.8800",
"2. high": "49.0600",
"3. low": "44.9000",
"4. close": "46.4500",
"5. adjusted close": "39.6686",
"6. volume": "626810606",
"7. dividend amount": "0.0000"
},
"2014-11-28": {
"1. open": "46.8900",
"2. high": "50.0450",
"3. low": "46.7300",
"4. close": "47.8100",
"5. adjusted close": "40.8300",
"6. volume": "523008240",
"7. dividend amount": "0.3100"
},
"2014-10-31": {
"1. open": "46.2700",
"2. high": "46.9700",
"3. low": "42.1000",
"4. close": "46.9500",
"5. adjusted close": "39.8422",
"6. volume": "853297059",
"7. dividend amount": "0.0000"
},
"2014-09-30": {
"1. open": "45.4300",
"2. high": "47.5700",
"3. low": "44.5300",
"4. close": "46.3600",
"5. adjusted close": "39.3415",
"6. volume": "860084532",
"7. dividend amount": "0.0000"
},
"2014-08-29": {
"1. open": "43.2100",
"2. high": "45.4700",
"3. low": "42.2100",
"4. close": "45.4300",
"5. adjusted close": "38.5523",
"6. volume": "513429400",
"7. dividend amount": "0.2800"
},
"2014-07-31": {
"1. open": "41.8600",
"2. high": "45.7100",
"3. low": "41.0500",
"4. close": "43.1600",
"5. adjusted close": "36.4011",
"6. volume": "731616500",
"7. dividend amount": "0.0000"
},
"2014-06-30": {
"1. open": "40.9500",
"2. high": "42.2900",
"3. low": "39.8600",
"4. close": "41.7000",
"5. adjusted close": "35.1697",
"6. volume": "555779700",
"7. dividend amount": "0.0000"
},
"2014-05-30": {
"1. open": "40.2401",
"2. high": "40.9700",
"3. low": "38.5100",
"4. close": "40.9400",
"5. adjusted close": "34.5288",
"6. volume": "574362900",
"7. dividend amount": "0.2800"
},
"2014-04-30": {
"1. open": "41.1500",
"2. high": "41.6600",
"3. low": "38.9000",
"4. close": "40.4000",
"5. adjusted close": "33.8389",
"6. volume": "746113500",
"7. dividend amount": "0.0000"
},
"2014-03-31": {
"1. open": "37.9200",
"2. high": "41.5000",
"3. low": "37.4950",
"4. close": "40.9900",
"5. adjusted close": "34.3331",
"6. volume": "778425700",
"7. dividend amount": "0.0000"
},
"2014-02-28": {
"1. open": "37.7400",
"2. high": "38.4600",
"3. low": "35.6900",
"4. close": "38.3100",
"5. adjusted close": "32.0883",
"6. volume": "705304500",
"7. dividend amount": "0.2800"
},
"2014-01-31": {
"1. open": "37.3500",
"2. high": "37.8900",
"3. low": "34.6300",
"4. close": "37.8400",
"5. adjusted close": "31.4593",
"6. volume": "930226200",
"7. dividend amount": "0.0000"
},
"2013-12-31": {
"1. open": "38.0900",
"2. high": "38.9800",
"3. low": "35.5300",
"4. close": "37.4100",
"5. adjusted close": "31.1018",
"6. volume": "826617700",
"7. dividend amount": "0.0000"
},
"2013-11-29": {
"1. open": "35.6700",
"2. high": "38.2900",
"3. low": "35.3900",
"4. close": "38.1300",
"5. adjusted close": "31.7004",
"6. volume": "800431600",
"7. dividend amount": "0.2800"
},
"2013-10-31": {
"1. open": "33.3500",
"2. high": "36.2900",
"3. low": "32.8000",
"4. close": "35.4050",
"5. adjusted close": "29.2122",
"6. volume": "965331500",
"7. dividend amount": "0.0000"
},
"2013-09-30": {
"1. open": "31.7500",
"2. high": "33.7500",
"3. low": "30.9500",
"4. close": "33.2800",
"5. adjusted close": "27.4589",
"6. volume": "1242961500",
"7. dividend amount": "0.0000"
},
"2013-08-30": {
"1. open": "32.0600",
"2. high": "35.2000",
"3. low": "30.8400",
"4. close": "33.4000",
"5. adjusted close": "27.5579",
"6. volume": "1051265000",
"7. dividend amount": "0.2300"
},
"2013-07-31": {
"1. open": "34.7500",
"2. high": "36.4299",
"3. low": "31.0200",
"4. close": "31.8400",
"5. adjusted close": "26.0847",
"6. volume": "1111130600",
"7. dividend amount": "0.0000"
},
"2013-06-28": {
"1. open": "34.9200",
"2. high": "35.7800",
"3. low": "32.5700",
"4. close": "34.5450",
"5. adjusted close": "28.3007",
"6. volume": "945155500",
"7. dividend amount": "0.0000"
},
"2013-05-31": {
"1. open": "32.9300",
"2. high": "35.2800",
"3. low": "32.3200",
"4. close": "34.9000",
"5. adjusted close": "28.5915",
"6. volume": "1071860000",
"7. dividend amount": "0.2300"
},
"2013-04-30": {
"1. open": "28.6400",
"2. high": "33.1100",
"3. low": "28.1100",
"4. close": "33.1000",
"5. adjusted close": "26.9322",
"6. volume": "1322883228",
"7. dividend amount": "0.0000"
},
"2013-03-28": {
"1. open": "27.7200",
"2. high": "28.6600",
"3. low": "27.5200",
"4. close": "28.6050",
"5. adjusted close": "23.2748",
"6. volume": "844946000",
"7. dividend amount": "0.0000"
},
"2013-02-28": {
"1. open": "27.6700",
"2. high": "28.2000",
"3. low": "27.1000",
"4. close": "27.8000",
"5. adjusted close": "22.6198",
"6. volume": "780587000",
"7. dividend amount": "0.2300"
},
"2013-01-31": {
"1. open": "27.2500",
"2. high": "28.2300",
"3. low": "26.2800",
"4. close": "27.4500",
"5. adjusted close": "22.1533",
"6. volume": "1145054400",
"7. dividend amount": "0.0000"
},
"2012-12-31": {
"1. open": "26.7800",
"2. high": "27.7300",
"3. low": "26.2600",
"4. close": "26.7097",
"5. adjusted close": "21.5558",
"6. volume": "947310900",
"7. dividend amount": "0.0000"
},
"2012-11-30": {
"1. open": "28.8400",
"2. high": "30.2000",
"3. low": "26.3449",
"4. close": "26.6150",
"5. adjusted close": "21.4794",
"6. volume": "1310516100",
"7. dividend amount": "0.2300"
},
"2012-10-31": {
"1. open": "29.8100",
"2. high": "30.2500",
"3. low": "27.7600",
"4. close": "28.5400",
"5. adjusted close": "22.8391",
"6. volume": "1105402300",
"7. dividend amount": "0.0000"
},
"2012-09-28": {
"1. open": "30.4500",
"2. high": "31.6100",
"3. low": "29.7400",
"4. close": "29.7600",
"5. adjusted close": "23.8154",
"6. volume": "893107700",
"7. dividend amount": "0.0000"
},
"2012-08-31": {
"1. open": "29.5900",
"2. high": "30.9600",
"3. low": "28.9700",
"4. close": "30.8200",
"5. adjusted close": "24.6636",
"6. volume": "671748400",
"7. dividend amount": "0.2000"
},
"2012-07-31": {
"1. open": "30.6200",
"2. high": "31.0500",
"3. low": "28.5400",
"4. close": "29.4700",
"5. adjusted close": "23.4278",
"6. volume": "846604100",
"7. dividend amount": "0.0000"
},
"2012-06-29": {
"1. open": "28.7600",
"2. high": "31.1400",
"3. low": "28.3200",
"4. close": "30.5900",
"5. adjusted close": "24.3181",
"6. volume": "973131400",
"7. dividend amount": "0.0000"
},
"2012-05-31": {
"1. open": "32.0500",
"2. high": "32.3350",
"3. low": "28.6400",
"4. close": "29.1900",
"5. adjusted close": "23.2052",
"6. volume": "1014372600",
"7. dividend amount": "0.2000"
},
"2012-04-30": {
"1. open": "32.2200",
"2. high": "32.8900",
"3. low": "30.2300",
"4. close": "32.0150",
"5. adjusted close": "25.2836",
"6. volume": "940739700",
"7. dividend amount": "0.0000"
},
"2012-03-30": {
"1. open": "31.9300",
"2. high": "32.9500",
"3. low": "31.4900",
"4. close": "32.2550",
"5. adjusted close": "25.4731",
"6. volume": "942366500",
"7. dividend amount": "0.0000"
},
"2012-02-29": {
"1. open": "29.7900",
"2. high": "32.0000",
"3. low": "29.7100",
"4. close": "31.7400",
"5. adjusted close": "25.0664",
"6. volume": "984332300",
"7. dividend amount": "0.2000"
},
"2012-01-31": {
"1. open": "26.5500",
"2. high": "29.9500",
"3. low": "26.3900",
"4. close": "29.5300",
"5. adjusted close": "23.1679",
"6. volume": "1354858100",
"7. dividend amount": "0.0000"
},
"2011-12-30": {
"1. open": "25.5600",
"2. high": "26.1900",
"3. low": "25.1600",
"4. close": "25.9600",
"5. adjusted close": "20.3670",
"6. volume": "1007166600",
"7. dividend amount": "0.0000"
},
"2011-11-30": {
"1. open": "26.1900",
"2. high": "27.2000",
"3. low": "24.3000",
"4. close": "25.5800",
"5. adjusted close": "20.0689",
"6. volume": "1046207400",
"7. dividend amount": "0.2000"
},
"2011-10-31": {
"1. open": "24.7200",
"2. high": "27.5000",
"3. low": "24.2600",
"4. close": "26.6300",
"5. adjusted close": "20.7376",
"6. volume": "1218142500",
"7. dividend amount": "0.0000"
},
"2011-09-30": {
"1. open": "26.4600",
"2. high": "27.5000",
"3. low": "24.6000",
"4. close": "24.8900",
"5. adjusted close": "19.3826",
"6. volume": "1279920200",
"7. dividend amount": "0.0000"
},
"2011-08-31": {
"1. open": "27.5100",
"2. high": "27.6850",
"3. low": "23.7900",
"4. close": "26.6000",
"5. adjusted close": "20.7142",
"6. volume": "1719339500",
"7. dividend amount": "0.1600"
},
"2011-07-29": {
"1. open": "25.9300",
"2. high": "28.1450",
"3. low": "25.8400",
"4. close": "27.4000",
"5. adjusted close": "21.2034",
"6. volume": "1259328200",
"7. dividend amount": "0.0000"
},
"2011-06-30": {
"1. open": "24.9900",
"2. high": "26.0000",
"3. low": "23.6500",
"4. close": "26.0000",
"5. adjusted close": "20.1200",
"6. volume": "1297757600",
"7. dividend amount": "0.0000"
},
"2011-05-31": {
"1. open": "25.9400",
"2. high": "26.2500",
"3. low": "24.0300",
"4. close": "25.0100",
"5. adjusted close": "19.3539",
"6. volume": "1364062800",
"7. dividend amount": "0.1600"
},
"2011-04-29": {
"1. open": "25.5300",
"2. high": "26.8700",
"3. low": "24.7200",
"4. close": "25.9200",
"5. adjusted close": "19.9281",
"6. volume": "1313844800",
"7. dividend amount": "0.0000"
},
"2011-03-31": {
"1. open": "26.6000",
"2. high": "26.7800",
"3. low": "24.6800",
"4. close": "25.3900",
"5. adjusted close": "19.5206",
"6. volume": "1310885200",
"7. dividend amount": "0.0000"
},
"2011-02-28": {
"1. open": "27.8000",
"2. high": "28.3400",
"3. low": "26.4300",
"4. close": "26.5800",
"5. adjusted close": "20.4355",
"6. volume": "1114368500",
"7. dividend amount": "0.1600"
},
"2011-01-31": {
"1. open": "28.0500",
"2. high": "29.4600",
"3. low": "27.4200",
"4. close": "27.7250",
"5. adjusted close": "21.1900",
"6. volume": "1361258700",
"7. dividend amount": "0.0000"
},
"2010-12-31": {
"1. open": "25.5700",
"2. high": "28.4000",
"3. low": "25.5600",
"4. close": "27.9100",
"5. adjusted close": "21.3314",
"6. volume": "1033710000",
"7. dividend amount": "0.0000"
},
"2010-11-30": {
"1. open": "26.8800",
"2. high": "27.4900",
"3. low": "24.9300",
"4. close": "25.2575",
"5. adjusted close": "19.3041",
"6. volume": "1361176300",
"7. dividend amount": "0.1600"
},
"2010-10-29": {
"1. open": "24.4900",
"2. high": "27.2000",
"3. low": "23.7800",
"4. close": "26.6650",
"5. adjusted close": "20.2543",
"6. volume": "1281432800",
"7. dividend amount": "0.0000"
},
"2010-09-30": {
"1. open": "23.6700",
"2. high": "25.5300",
"3. low": "23.5400",
"4. close": "24.4900",
"5. adjusted close": "18.6022",
"6. volume": "1273139500",
"7. dividend amount": "0.0000"
},
"2010-08-31": {
"1. open": "25.9900",
"2. high": "26.3800",
"3. low": "23.3200",
"4. close": "23.4650",
"5. adjusted close": "17.8237",
"6. volume": "1279372100",
"7. dividend amount": "0.1300"
},
"2010-07-30": {
"1. open": "23.0900",
"2. high": "26.4100",
"3. low": "22.7300",
"4. close": "25.8100",
"5. adjusted close": "19.5023",
"6. volume": "1408590600",
"7. dividend amount": "0.0000"
},
"2010-06-30": {
"1. open": "25.5300",
"2. high": "26.9300",
"3. low": "22.9500",
"4. close": "23.0100",
"5. adjusted close": "17.3866",
"6. volume": "1671811600",
"7. dividend amount": "0.0000"
},
"2010-05-28": {
"1. open": "30.6700",
"2. high": "31.0606",
"3. low": "24.5600",
"4. close": "25.8000",
"5. adjusted close": "19.4947",
"6. volume": "1720130200",
"7. dividend amount": "0.1300"
},
"2010-04-30": {
"1. open": "29.3500",
"2. high": "31.5800",
"3. low": "28.6200",
"4. close": "30.5350",
"5. adjusted close": "22.9681",
"6. volume": "1319029500",
"7. dividend amount": "0.0000"
},
"2010-03-31": {
"1. open": "28.7700",
"2. high": "30.5700",
"3. low": "28.2400",
"4. close": "29.2875",
"5. adjusted close": "22.0298",
"6. volume": "1110237200",
"7. dividend amount": "0.0000"
},
"2010-02-26": {
"1. open": "28.3900",
"2. high": "29.0300",
"3. low": "27.5700",
"4. close": "28.6700",
"5. adjusted close": "21.5653",
"6. volume": "1074643300",
"7. dividend amount": "0.1300"
},
"2010-01-29": {
"1. open": "30.6200",
"2. high": "31.2400",
"3. low": "27.6600",
"4. close": "28.1800",
"5. adjusted close": "21.1000",
"6. volume": "1359650900",
"7. dividend amount": "0.0000"
},
"2009-12-31": {
"1. open": "29.5200",
"2. high": "31.5000",
"3. low": "29.2500",
"4. close": "30.4800",
"5. adjusted close": "22.8221",
"6. volume": "920605500",
"7. dividend amount": "0.0000"
},
"2009-11-30": {
"1. open": "27.7000",
"2. high": "30.1400",
"3. low": "27.4100",
"4. close": "29.4100",
"5. adjusted close": "22.0209",
"6. volume": "1018256700",
"7. dividend amount": "0.1300"
},
"2009-10-30": {
"1. open": "25.4050",
"2. high": "29.3500",
"3. low": "24.4300",
"4. close": "27.7300",
"5. adjusted close": "20.6734",
"6. volume": "1523430100",
"7. dividend amount": "0.0000"
},
"2009-09-30": {
"1. open": "24.3500",
"2. high": "26.2500",
"3. low": "23.7600",
"4. close": "25.7200",
"5. adjusted close": "19.1749",
"6. volume": "1038979700",
"7. dividend amount": "0.0000"
},
"2009-08-31": {
"1. open": "23.8200",
"2. high": "25.4900",
"3. low": "23.0300",
"4. close": "24.6500",
"5. adjusted close": "18.3772",
"6. volume": "993250400",
"7. dividend amount": "0.1300"
},
"2009-07-31": {
"1. open": "24.0500",
"2. high": "25.7200",
"3. low": "22.0000",
"4. close": "23.5200",
"5. adjusted close": "17.4386",
"6. volume": "1517459800",
"7. dividend amount": "0.0000"
},
"2009-06-30": {
"1. open": "21.0000",
"2. high": "24.3400",
"3. low": "20.8600",
"4. close": "23.7700",
"5. adjusted close": "17.6240",
"6. volume": "1411144700",
"7. dividend amount": "0.0000"
},
"2009-05-29": {
"1. open": "20.1900",
"2. high": "20.9400",
"3. low": "19.0100",
"4. close": "20.8900",
"5. adjusted close": "15.4886",
"6. volume": "1101122400",
"7. dividend amount": "0.1300"
},
"2009-04-30": {
"1. open": "18.2300",
"2. high": "21.2000",
"3. low": "18.1800",
"4. close": "20.2600",
"5. adjusted close": "14.9260",
"6. volume": "1562400700",
"7. dividend amount": "0.0000"
},
"2009-03-31": {
"1. open": "16.0350",
"2. high": "18.8800",
"3. low": "14.8700",
"4. close": "18.3700",
"5. adjusted close": "13.5336",
"6. volume": "1625752800",
"7. dividend amount": "0.0000"
},
"2009-02-27": {
"1. open": "17.0100",
"2. high": "19.9300",
"3. low": "16.1000",
"4. close": "16.1500",
"5. adjusted close": "11.8981",
"6. volume": "1456213400",
"7. dividend amount": "0.1300"
},
"2009-01-30": {
"1. open": "19.5328",
"2. high": "21.0000",
"3. low": "16.7500",
"4. close": "17.1000",
"5. adjusted close": "12.5081",
"6. volume": "1564043400",
"7. dividend amount": "0.0000"
},
"2008-12-31": {
"1. open": "19.8750",
"2. high": "21.2500",
"3. low": "18.4700",
"4. close": "19.4400",
"5. adjusted close": "14.2197",
"6. volume": "1546943400",
"7. dividend amount": "0.0000"
},
"2008-11-28": {
"1. open": "22.4800",
"2. high": "23.6600",
"3. low": "17.5000",
"4. close": "20.2200",
"5. adjusted close": "14.7902",
"6. volume": "1794911800",
"7. dividend amount": "0.1300"
},
"2008-10-31": {
"1. open": "26.3800",
"2. high": "27.4700",
"3. low": "20.6500",
"4. close": "22.3300",
"5. adjusted close": "16.2261",
"6. volume": "3044579400",
"7. dividend amount": "0.0000"
},
"2008-09-30": {
"1. open": "27.6650",
"2. high": "27.7600",
"3. low": "23.5000",
"4. close": "26.6900",
"5. adjusted close": "19.3943",
"6. volume": "1927538700",
"7. dividend amount": "0.0000"
},
"2008-08-29": {
"1. open": "25.9500",
"2. high": "28.5000",
"3. low": "25.0700",
"4. close": "27.2900",
"5. adjusted close": "19.8303",
"6. volume": "1206949700",
"7. dividend amount": "0.1100"
},
"2008-07-31": {
"1. open": "27.2200",
"2. high": "27.9100",
"3. low": "24.8700",
"4. close": "25.7200",
"5. adjusted close": "18.6145",
"6. volume": "1579425446",
"7. dividend amount": "0.0000"
},
"2008-06-30": {
"1. open": "28.2400",
"2. high": "29.5700",
"3. low": "27.1100",
"4. close": "27.5100",
"5. adjusted close": "19.9100",
"6. volume": "1560439100",
"7. dividend amount": "0.0000"
},
"2008-05-30": {
"1. open": "28.4800",
"2. high": "30.5300",
"3. low": "27.9500",
"4. close": "28.3200",
"5. adjusted close": "20.4962",
"6. volume": "1405170200",
"7. dividend amount": "0.1100"
},
"2008-04-30": {
"1. open": "28.8300",
"2. high": "32.1000",
"3. low": "27.9300",
"4. close": "28.5200",
"5. adjusted close": "20.5650",
"6. volume": "1444720000",
"7. dividend amount": "0.0000"
},
"2008-03-31": {
"1. open": "27.2400",
"2. high": "29.5900",
"3. low": "26.8700",
"4. close": "28.3800",
"5. adjusted close": "20.4641",
"6. volume": "1452390200",
"7. dividend amount": "0.0000"
},
"2008-02-29": {
"1. open": "31.0600",
"2. high": "33.2500",
"3. low": "27.0200",
"4. close": "27.1999",
"5. adjusted close": "19.6131",
"6. volume": "2324580800",
"7. dividend amount": "0.1100"
},
"2008-01-31": {
"1. open": "35.7900",
"2. high": "35.9600",
"3. low": "31.0400",
"4. close": "32.6000",
"5. adjusted close": "23.4156",
"6. volume": "1950301600",
"7. dividend amount": "0.0000"
},
"2007-12-31": {
"1. open": "33.5000",
"2. high": "36.7200",
"3. low": "32.6300",
"4. close": "35.6000",
"5. adjusted close": "25.5704",
"6. volume": "1064817100",
"7. dividend amount": "0.0000"
},
"2007-11-30": {
"1. open": "36.5300",
"2. high": "37.5000",
"3. low": "32.6800",
"4. close": "33.6000",
"5. adjusted close": "24.1338",
"6. volume": "1830846800",
"7. dividend amount": "0.1100"
},
"2007-10-31": {
"1. open": "29.4600",
"2. high": "37.0000",
"3. low": "29.2900",
"4. close": "36.8100",
"5. adjusted close": "26.3554",
"6. volume": "1772076700",
"7. dividend amount": "0.0000"
},
"2007-09-28": {
"1. open": "28.5000",
"2. high": "29.8500",
"3. low": "28.2700",
"4. close": "29.4600",
"5. adjusted close": "21.0929",
"6. volume": "1117419500",
"7. dividend amount": "0.0000"
},
"2007-08-31": {
"1. open": "28.9700",
"2. high": "30.1000",
"3. low": "27.5100",
"4. close": "28.7300",
"5. adjusted close": "20.5702",
"6. volume": "1228579500",
"7. dividend amount": "0.1000"
},
"2007-07-31": {
"1. open": "29.6700",
"2. high": "31.8400",
"3. low": "28.9500",
"4. close": "28.9900",
"5. adjusted close": "20.6832",
"6. volume": "1295548000",
"7. dividend amount": "0.0000"
},
"2007-06-29": {
"1. open": "30.7900",
"2. high": "30.9000",
"3. low": "29.0400",
"4. close": "29.4700",
"5. adjusted close": "21.0257",
"6. volume": "1181412800",
"7. dividend amount": "0.0000"
},
"2007-05-31": {
"1. open": "29.9400",
"2. high": "31.1600",
"3. low": "29.9000",
"4. close": "30.6901",
"5. adjusted close": "21.8962",
"6. volume": "1327154700",
"7. dividend amount": "0.1000"
},
"2007-04-30": {
"1. open": "27.8900",
"2. high": "30.7400",
"3. low": "27.5600",
"4. close": "29.9400",
"5. adjusted close": "21.2921",
"6. volume": "958964900",
"7. dividend amount": "0.0000"
},
"2007-03-30": {
"1. open": "27.8200",
"2. high": "28.5500",
"3. low": "26.6000",
"4. close": "27.8700",
"5. adjusted close": "19.8200",
"6. volume": "1269506500",
"7. dividend amount": "0.0000"
},
"2007-02-28": {
"1. open": "30.8400",
"2. high": "30.9400",
"3. low": "27.7900",
"4. close": "28.1700",
"5. adjusted close": "20.0333",
"6. volume": "1290850900",
"7. dividend amount": "0.1000"
},
"2007-01-31": {
"1. open": "29.9100",
"2. high": "31.4800",
"3. low": "29.4000",
"4. close": "30.8600",
"5. adjusted close": "21.8710",
"6. volume": "1324518200",
"7. dividend amount": "0.0000"
},
"2006-12-29": {
"1. open": "29.2300",
"2. high": "30.2600",
"3. low": "28.8000",
"4. close": "29.8600",
"5. adjusted close": "21.1622",
"6. volume": "1137160900",
"7. dividend amount": "0.0000"
},
"2006-11-30": {
"1. open": "28.7800",
"2. high": "30.0001",
"3. low": "28.5800",
"4. close": "29.3600",
"5. adjusted close": "20.8079",
"6. volume": "1239142000",
"7. dividend amount": "0.1000"
},
"2006-10-31": {
"1. open": "27.3200",
"2. high": "28.8501",
"3. low": "27.1500",
"4. close": "28.7100",
"5. adjusted close": "20.2778",
"6. volume": "1290967400",
"7. dividend amount": "0.0000"
},
"2006-09-29": {
"1. open": "25.8900",
"2. high": "27.5200",
"3. low": "25.3900",
"4. close": "27.3500",
"5. adjusted close": "19.3173",
"6. volume": "1097482600",
"7. dividend amount": "0.0000"
},
"2006-08-31": {
"1. open": "24.0200",
"2. high": "26.2501",
"3. low": "23.8500",
"4. close": "25.7000",
"5. adjusted close": "18.1519",
"6. volume": "1134188400",
"7. dividend amount": "0.0900"
},
"2006-07-31": {
"1. open": "23.5300",
"2. high": "24.6000",
"3. low": "22.2300",
"4. close": "24.0600",
"5. adjusted close": "16.9317",
"6. volume": "1332298100",
"7. dividend amount": "0.0000"
},
"2006-06-30": {
"1. open": "22.7400",
"2. high": "23.6500",
"3. low": "21.4599",
"4. close": "23.3000",
"5. adjusted close": "16.3968",
"6. volume": "1971637200",
"7. dividend amount": "0.0000"
},
"2006-05-31": {
"1. open": "24.3300",
"2. high": "25.0000",
"3. low": "22.4500",
"4. close": "22.6500",
"5. adjusted close": "15.9394",
"6. volume": "2309193400",
"7. dividend amount": "0.0900"
},
"2006-04-28": {
"1. open": "27.6700",
"2. high": "27.9410",
"3. low": "24.0000",
"4. close": "24.1500",
"5. adjusted close": "16.9292",
"6. volume": "1446126900",
"7. dividend amount": "0.0000"
},
"2006-03-31": {
"1. open": "26.9900",
"2. high": "28.2200",
"3. low": "26.6200",
"4. close": "27.2100",
"5. adjusted close": "19.0742",
"6. volume": "1437940900",
"7. dividend amount": "0.0000"
},
"2006-02-28": {
"1. open": "27.9500",
"2. high": "28.0700",
"3. low": "26.3400",
"4. close": "26.8700",
"5. adjusted close": "18.8359",
"6. volume": "1047699000",
"7. dividend amount": "0.0900"
},
"2006-01-31": {
"1. open": "26.2500",
"2. high": "28.3800",
"3. low": "26.1000",
"4. close": "28.1500",
"5. adjusted close": "19.6673",
"6. volume": "1388622700",
"7. dividend amount": "0.0000"
},
"2005-12-30": {
"1. open": "27.7300",
"2. high": "28.1010",
"3. low": "26.1000",
"4. close": "26.1500",
"5. adjusted close": "18.2700",
"6. volume": "1271695500",
"7. dividend amount": "0.0000"
},
"2005-11-30": {
"1. open": "25.6100",
"2. high": "28.2500",
"3. low": "25.6100",
"4. close": "27.6800",
"5. adjusted close": "19.3390",
"6. volume": "1444948300",
"7. dividend amount": "0.0800"
},
"2005-10-31": {
"1. open": "25.7100",
"2. high": "25.8000",
"3. low": "24.2500",
"4. close": "25.7000",
"5. adjusted close": "17.9035",
"6. volume": "1439659900",
"7. dividend amount": "0.0000"
},
"2005-09-30": {
"1. open": "27.3800",
"2. high": "27.3900",
"3. low": "25.1200",
"4. close": "25.7300",
"5. adjusted close": "17.9244",
"6. volume": "1348861500",
"7. dividend amount": "0.0000"
},
"2005-08-31": {
"1. open": "25.8200",
"2. high": "27.9400",
"3. low": "25.7600",
"4. close": "27.3800",
"5. adjusted close": "19.0739",
"6. volume": "1441979300",
"7. dividend amount": "0.0800"
},
"2005-07-29": {
"1. open": "24.8500",
"2. high": "26.4800",
"3. low": "24.5000",
"4. close": "25.6100",
"5. adjusted close": "17.7884",
"6. volume": "1321407700",
"7. dividend amount": "0.0000"
},
"2005-06-30": {
"1. open": "25.7300",
"2. high": "26.0000",
"3. low": "24.8200",
"4. close": "24.8400",
"5. adjusted close": "17.2535",
"6. volume": "1303029500",
"7. dividend amount": "0.0000"
},
"2005-05-31": {
"1. open": "25.2300",
"2. high": "26.0900",
"3. low": "24.3100",
"4. close": "25.8000",
"5. adjusted close": "17.9204",
"6. volume": "1270563700",
"7. dividend amount": "0.0800"
},
"2005-04-29": {
"1. open": "24.2400",
"2. high": "25.4500",
"3. low": "23.9400",
"4. close": "25.3000",
"5. adjusted close": "17.5181",
"6. volume": "1520253700",
"7. dividend amount": "0.0000"
},
"2005-03-31": {
"1. open": "25.2000",
"2. high": "25.7900",
"3. low": "23.8200",
"4. close": "24.1700",
"5. adjusted close": "16.7356",
"6. volume": "1541411300",
"7. dividend amount": "0.0000"
},
"2005-02-28": {
"1. open": "26.2500",
"2. high": "26.5000",
"3. low": "25.1296",
"4. close": "25.1600",
"5. adjusted close": "17.4211",
"6. volume": "1361126000",
"7. dividend amount": "0.0800"
},
"2005-01-31": {
"1. open": "26.8000",
"2. high": "27.1000",
"3. low": "25.6400",
"4. close": "26.2800",
"5. adjusted close": "18.1407",
"6. volume": "1521414300",
"7. dividend amount": "0.0000"
},
"2004-12-31": {
"1. open": "26.9500",
"2. high": "27.4400",
"3. low": "26.6790",
"4. close": "26.7200",
"5. adjusted close": "18.4444",
"6. volume": "1803777700",
"7. dividend amount": "0.0000"
},
"2004-11-30": {
"1. open": "28.1500",
"2. high": "30.2000",
"3. low": "24.8600",
"4. close": "26.8100",
"5. adjusted close": "18.5065",
"6. volume": "1739407300",
"7. dividend amount": "3.0800"
},
"2004-10-29": {
"1. open": "27.8100",
"2. high": "28.8900",
"3. low": "27.4200",
"4. close": "27.9700",
"5. adjusted close": "17.3556",
"6. volume": "1300591200",
"7. dividend amount": "0.0000"
},
"2004-09-30": {
"1. open": "27.2400",
"2. high": "27.7900",
"3. low": "26.7400",
"4. close": "27.6500",
"5. adjusted close": "17.1571",
"6. volume": "1141012300",
"7. dividend amount": "0.0000"
},
"2004-08-31": {
"1. open": "28.2700",
"2. high": "28.5500",
"3. low": "25.9500",
"4. close": "27.3000",
"5. adjusted close": "16.9399",
"6. volume": "1094195300",
"7. dividend amount": "0.0800"
},
"2004-07-30": {
"1. open": "28.6900",
"2. high": "29.8900",
"3. low": "27.2500",
"4. close": "28.4900",
"5. adjusted close": "17.6265",
"6. volume": "1550446900",
"7. dividend amount": "0.0000"
},
"2004-06-30": {
"1. open": "26.1200",
"2. high": "28.8000",
"3. low": "25.8600",
"4. close": "28.5600",
"5. adjusted close": "17.6698",
"6. volume": "1534889700",
"7. dividend amount": "0.0000"
},
"2004-05-28": {
"1. open": "26.2100",
"2. high": "26.6000",
"3. low": "25.4200",
"4. close": "26.2300",
"5. adjusted close": "16.2283",
"6. volume": "1141456900",
"7. dividend amount": "0.0000"
},
"2004-04-30": {
"1. open": "24.9500",
"2. high": "27.7200",
"3. low": "24.8500",
"4. close": "26.1300",
"5. adjusted close": "16.1664",
"6. volume": "1558947800",
"7. dividend amount": "0.0000"
},
"2004-03-31": {
"1. open": "26.6500",
"2. high": "26.7200",
"3. low": "24.0100",
"4. close": "24.9300",
"5. adjusted close": "15.4240",
"6. volume": "1703041000",
"7. dividend amount": "0.0000"
},
"2004-02-27": {
"1. open": "27.6300",
"2. high": "27.8000",
"3. low": "26.3500",
"4. close": "26.5300",
"5. adjusted close": "16.4139",
"6. volume": "1032065600",
"7. dividend amount": "0.0000"
},
"2004-01-30": {
"1. open": "27.5800",
"2. high": "28.8300",
"3. low": "27.2600",
"4. close": "27.6500",
"5. adjusted close": "17.1068",
"6. volume": "1232189000",
"7. dividend amount": "0.0000"
},
"2003-12-31": {
"1. open": "25.9000",
"2. high": "27.5500",
"3. low": "25.5000",
"4. close": "27.3700",
"5. adjusted close": "16.9336",
"6. volume": "1476461300",
"7. dividend amount": "0.0000"
},
"2003-11-28": {
"1. open": "26.3500",
"2. high": "26.7500",
"3. low": "24.8400",
"4. close": "25.7100",
"5. adjusted close": "15.9066",
"6. volume": "1442336700",
"7. dividend amount": "0.0000"
},
"2003-10-31": {
"1. open": "28.0300",
"2. high": "29.4600",
"3. low": "25.9100",
"4. close": "26.1400",
"5. adjusted close": "16.1726",
"6. volume": "1400032500",
"7. dividend amount": "0.1600"
},
"2003-09-30": {
"1. open": "26.7000",
"2. high": "30.0000",
"3. low": "26.4700",
"4. close": "27.8000",
"5. adjusted close": "17.1055",
"6. volume": "1253309100",
"7. dividend amount": "0.0000"
},
"2003-08-29": {
"1. open": "26.3300",
"2. high": "26.9500",
"3. low": "25.4300",
"4. close": "26.5200",
"5. adjusted close": "16.3179",
"6. volume": "966506900",
"7. dividend amount": "0.0000"
},
"2003-07-31": {
"1. open": "25.5900",
"2. high": "27.8100",
"3. low": "25.3900",
"4. close": "26.4100",
"5. adjusted close": "16.2502",
"6. volume": "1292011000",
"7. dividend amount": "0.0000"
},
"2003-06-30": {
"1. open": "24.9800",
"2. high": "26.5100",
"3. low": "23.6000",
"4. close": "25.6400",
"5. adjusted close": "15.7764",
"6. volume": "1569995800",
"7. dividend amount": "0.0000"
},
"2003-05-30": {
"1. open": "25.5400",
"2. high": "26.5000",
"3. low": "23.8900",
"4. close": "24.6100",
"5. adjusted close": "15.1427",
"6. volume": "1311003700",
"7. dividend amount": "0.0000"
},
"2003-04-30": {
"1. open": "24.4600",
"2. high": "26.4300",
"3. low": "23.9500",
"4. close": "25.5700",
"5. adjusted close": "15.7333",
"6. volume": "1249617700",
"7. dividend amount": "0.0000"
},
"2003-03-31": {
"1. open": "24.0200",
"2. high": "26.8000",
"3. low": "22.5500",
"4. close": "24.2100",
"5. adjusted close": "14.8965",
"6. volume": "1371902600",
"7. dividend amount": "0.0000"
},
"2003-02-28": {
"1. open": "47.9300",
"2. high": "49.1000",
"3. low": "23.3000",
"4. close": "23.7000",
"5. adjusted close": "14.5827",
"6. volume": "910628150",
"7. dividend amount": "0.0800"
},
"2003-01-31": {
"1. open": "52.3000",
"2. high": "57.3200",
"3. low": "47.0300",
"4. close": "47.4600",
"5. adjusted close": "14.5537",
"6. volume": "859331100",
"7. dividend amount": "0.0000"
},
"2002-12-31": {
"1. open": "58.6500",
"2. high": "58.9600",
"3. low": "51.2600",
"4. close": "51.7000",
"5. adjusted close": "15.8539",
"6. volume": "634185100",
"7. dividend amount": "0.0000"
},
"2002-11-29": {
"1. open": "52.4300",
"2. high": "58.6400",
"3. low": "51.9000",
"4. close": "57.6800",
"5. adjusted close": "17.6877",
"6. volume": "777998600",
"7. dividend amount": "0.0000"
},
"2002-10-31": {
"1. open": "44.3200",
"2. high": "54.0700",
"3. low": "43.1900",
"4. close": "53.4700",
"5. adjusted close": "16.3967",
"6. volume": "1237685300",
"7. dividend amount": "0.0000"
},
"2002-09-30": {
"1. open": "48.5200",
"2. high": "51.1000",
"3. low": "43.1100",
"4. close": "43.7400",
"5. adjusted close": "13.4130",
"6. volume": "847852900",
"7. dividend amount": "0.0000"
},
"2002-08-30": {
"1. open": "47.5800",
"2. high": "53.4500",
"3. low": "43.8000",
"4. close": "49.0800",
"5. adjusted close": "15.0505",
"6. volume": "857878600",
"7. dividend amount": "0.0000"
},
"2002-07-31": {
"1. open": "54.1200",
"2. high": "54.9300",
"3. low": "41.4100",
"4. close": "47.9800",
"5. adjusted close": "14.7132",
"6. volume": "1216094000",
"7. dividend amount": "0.0000"
},
"2002-06-28": {
"1. open": "50.9900",
"2. high": "56.4400",
"3. low": "49.1700",
"4. close": "54.7000",
"5. adjusted close": "16.7739",
"6. volume": "917036500",
"7. dividend amount": "0.0000"
},
"2002-05-31": {
"1. open": "52.1600",
"2. high": "56.4400",
"3. low": "48.3500",
"4. close": "50.9100",
"5. adjusted close": "15.6117",
"6. volume": "710133100",
"7. dividend amount": "0.0000"
},
"2002-04-30": {
"1. open": "59.8300",
"2. high": "60.4000",
"3. low": "51.4400",
"4. close": "52.2600",
"5. adjusted close": "16.0256",
"6. volume": "708739700",
"7. dividend amount": "0.0000"
},
"2002-03-28": {
"1. open": "59.0500",
"2. high": "65.0000",
"3. low": "58.3100",
"4. close": "60.3100",
"5. adjusted close": "18.4942",
"6. volume": "536622100",
"7. dividend amount": "0.0000"
},
"2002-02-28": {
"1. open": "64.1500",
"2. high": "64.5000",
"3. low": "57.1500",
"4. close": "58.3400",
"5. adjusted close": "17.8901",
"6. volume": "565579600",
"7. dividend amount": "0.0000"
},
"2002-01-31": {
"1. open": "66.6500",
"2. high": "70.6200",
"3. low": "61.3300",
"4. close": "63.7100",
"5. adjusted close": "19.5368",
"6. volume": "680057900",
"7. dividend amount": "0.0000"
},
"2001-12-31": {
"1. open": "63.8300",
"2. high": "69.8900",
"3. low": "63.8000",
"4. close": "66.2500",
"5. adjusted close": "20.3157",
"6. volume": "488544500",
"7. dividend amount": "0.0000"
},
"2001-11-30": {
"1. open": "60.0800",
"2. high": "68.3400",
"3. low": "59.6000",
"4. close": "64.2100",
"5. adjusted close": "19.6901",
"6. volume": "665484300",
"7. dividend amount": "0.0000"
},
"2001-10-31": {
"1. open": "50.9400",
"2. high": "63.6300",
"3. low": "50.4100",
"4. close": "58.1500",
"5. adjusted close": "17.8318",
"6. volume": "875445500",
"7. dividend amount": "0.0000"
},
"2001-09-28": {
"1. open": "57.1900",
"2. high": "59.0800",
"3. low": "47.5000",
"4. close": "51.1700",
"5. adjusted close": "15.6914",
"6. volume": "755412200",
"7. dividend amount": "0.0000"
},
"2001-08-31": {
"1. open": "66.8000",
"2. high": "67.5400",
"3. low": "56.3000",
"4. close": "57.0500",
"5. adjusted close": "17.4945",
"6. volume": "576948200",
"7. dividend amount": "0.0000"
},
"2001-07-31": {
"1. open": "72.0500",
"2. high": "73.1500",
"3. low": "64.2000",
"4. close": "66.1900",
"5. adjusted close": "20.2973",
"6. volume": "727600500",
"7. dividend amount": "0.0000"
},
"2001-06-29": {
"1. open": "69.6000",
"2. high": "76.1500",
"3. low": "66.0100",
"4. close": "73.0000",
"5. adjusted close": "22.3856",
"6. volume": "724588900",
"7. dividend amount": "0.0000"
},
"2001-05-31": {
"1. open": "67.6600",
"2. high": "72.1500",
"3. low": "67.2500",
"4. close": "69.1800",
"5. adjusted close": "21.2142",
"6. volume": "888652900",
"7. dividend amount": "0.0000"
},
"2001-04-30": {
"1. open": "54.8100",
"2. high": "71.1000",
"3. low": "51.0600",
"4. close": "67.7500",
"5. adjusted close": "20.7757",
"6. volume": "1037903500",
"7. dividend amount": "0.0000"
},
"2001-03-30": {
"1. open": "58.5600",
"2. high": "61.1300",
"3. low": "49.7500",
"4. close": "54.6900",
"5. adjusted close": "16.7708",
"6. volume": "947674900",
"7. dividend amount": "0.0000"
},
"2001-02-28": {
"1. open": "60.8100",
"2. high": "65.0600",
"3. low": "53.8800",
"4. close": "59.0000",
"5. adjusted close": "18.0925",
"6. volume": "768447800",
"7. dividend amount": "0.0000"
},
"2001-01-31": {
"1. open": "44.1300",
"2. high": "64.7500",
"3. low": "42.8800",
"4. close": "61.0600",
"5. adjusted close": "18.7242",
"6. volume": "1002765600",
"7. dividend amount": "0.0000"
},
"2000-12-29": {
"1. open": "58.0600",
"2. high": "60.6300",
"3. low": "40.3100",
"4. close": "43.3800",
"5. adjusted close": "13.3026",
"6. volume": "1028334100",
"7. dividend amount": "0.0000"
},
"2000-11-30": {
"1. open": "68.5000",
"2. high": "72.3700",
"3. low": "57.0000",
"4. close": "57.3800",
"5. adjusted close": "17.5957",
"6. volume": "991731300",
"7. dividend amount": "0.0000"
},
"2000-10-31": {
"1. open": "60.5000",
"2. high": "70.1200",
"3. low": "48.4400",
"4. close": "68.8700",
"5. adjusted close": "21.1191",
"6. volume": "1234707800",
"7. dividend amount": "0.0000"
},
"2000-09-29": {
"1. open": "70.0000",
"2. high": "72.0600",
"3. low": "58.6300",
"4. close": "60.3100",
"5. adjusted close": "18.4942",
"6. volume": "712766900",
"7. dividend amount": "0.0000"
},
"2000-08-31": {
"1. open": "69.9400",
"2. high": "74.8700",
"3. low": "68.1200",
"4. close": "69.8100",
"5. adjusted close": "21.4074",
"6. volume": "609699900",
"7. dividend amount": "0.0000"
},
"2000-07-31": {
"1. open": "79.6900",
"2. high": "82.8700",
"3. low": "67.2500",
"4. close": "69.8100",
"5. adjusted close": "21.4074",
"6. volume": "617092900",
"7. dividend amount": "0.0000"
},
"2000-06-30": {
"1. open": "64.3700",
"2. high": "82.1900",
"3. low": "63.8100",
"4. close": "80.0000",
"5. adjusted close": "24.5322",
"6. volume": "733525100",
"7. dividend amount": "0.0000"
},
"2000-05-31": {
"1. open": "72.8700",
"2. high": "74.0000",
"3. low": "60.3800",
"4. close": "62.5600",
"5. adjusted close": "19.1842",
"6. volume": "672215400",
"7. dividend amount": "0.0000"
},
"2000-04-28": {
"1. open": "94.4400",
"2. high": "96.5000",
"3. low": "65.0000",
"4. close": "69.7500",
"5. adjusted close": "21.3890",
"6. volume": "1129073300",
"7. dividend amount": "0.0000"
},
"2000-03-31": {
"1. open": "89.6200",
"2. high": "115.0000",
"3. low": "88.9400",
"4. close": "106.2500",
"5. adjusted close": "32.5818",
"6. volume": "1014093800",
"7. dividend amount": "0.0000"
},
"2000-02-29": {
"1. open": "98.5000",
"2. high": "110.0000",
"3. low": "88.1200",
"4. close": "89.3700",
"5. adjusted close": "27.4055",
"6. volume": "667243800",
"7. dividend amount": "0.0000"
},
"2000-01-31": {
"1. open": "117.3700",
"2. high": "118.6200",
"3. low": "94.8700",
"4. close": "97.8700",
"5. adjusted close": "30.0121",
"6. volume": "637437600",
"7. dividend amount": "0.0000"
},
"1999-12-31": {
"1. open": "91.0600",
"2. high": "119.9400",
"3. low": "90.8700",
"4. close": "116.7500",
"5. adjusted close": "35.8017",
"6. volume": "630488900",
"7. dividend amount": "0.0000"
}
}
}