{"date":"2014-02-03","open":1179.2,"high":1212.87,"low":1128.02,"close":1203.79,"volume":2409900,"adj_close":1203.79}
{"date":"2014-01-02","open":1115.46,"high":1186.54,"low":1082.27,"close":1180.97,"volume":2860800,"adj_close":1180.97}
{"date":"2013-12-02","open":1063.51,"high":1121,"low":1049.02,"close":1120.71,"volume":1675400,"adj_close":1120.71}
{"date":"2013-11-01","open":1031.79,"high":1068,"low":1005,"close":1059.59,"volume":1372400,"adj_close":1059.59}
{"date":"2013-10-01","open":880.25,"high":1041.52,"low":842.98,"close":1030.58,"volume":2472300,"adj_close":1030.58}
{"date":"2013-09-03","open":854.36,"high":905.99,"low":853.95,"close":875.91,"volume":1742200,"adj_close":875.91}
{"date":"2013-08-01","open":895,"high":909.71,"low":845.56,"close":846.9,"volume":1606700,"adj_close":846.9}
{"date":"2013-07-01","open":886.45,"high":928,"low":875.61,"close":887.75,"volume":2428100,"adj_close":887.75}
{"date":"2013-06-03","open":873,"high":910.84,"low":847.22,"close":880.37,"volume":2546400,"adj_close":880.37}
{"date":"2013-05-01","open":823.26,"high":920.6,"low":816.36,"close":871.22,"volume":2335700,"adj_close":871.22}
{"date":"2013-04-01","open":795.01,"high":827.64,"low":761.26,"close":824.57,"volume":2539000,"adj_close":824.57}
{"date":"2013-03-01","open":797.8,"high":844,"low":793.3,"close":794.19,"volume":2241800,"adj_close":794.19}
{"date":"2013-02-01","open":758.2,"high":808.97,"low":758.1,"close":801.2,"volume":2558200,"adj_close":801.2}
{"date":"2013-01-02","open":719.42,"high":760.95,"low":695.52,"close":755.69,"volume":2573300,"adj_close":755.69}
{"date":"2012-12-03","open":702.24,"high":729.1,"low":682.33,"close":707.38,"volume":2184600,"adj_close":707.38}
{"date":"2012-11-01","open":679.5,"high":699.22,"low":636,"close":698.37,"volume":2373400,"adj_close":698.37}
{"date":"2012-10-01","open":759.05,"high":774.38,"low":669.7,"close":680.3,"volume":3492100,"adj_close":680.3}
{"date":"2012-09-04","open":684.55,"high":764.89,"low":673.5,"close":754.5,"volume":3313700,"adj_close":754.5}
{"date":"2012-08-01","open":637.3,"high":688.99,"low":623.41,"close":685.09,"volume":2138700,"adj_close":685.09}
{"date":"2012-07-02","open":581.82,"high":642.6,"low":562.09,"close":632.97,"volume":2531000,"adj_close":632.97}
{"date":"2012-06-01","open":571.79,"high":587.89,"low":556.52,"close":580.07,"volume":2334400,"adj_close":580.07}
{"date":"2012-05-01","open":603.79,"high":637.85,"low":579,"close":580.86,"volume":2801800,"adj_close":580.86}
{"date":"2012-04-02","open":640.77,"high":653.14,"low":590.2,"close":604.85,"volume":3064200,"adj_close":604.85}
{"date":"2012-03-01","open":622.26,"high":658.59,"low":593.84,"close":641.24,"volume":2256400,"adj_close":641.24}
{"date":"2012-02-01","open":584.94,"high":625.6,"low":579.14,"close":618.25,"volume":2525000,"adj_close":618.25}
{"date":"2012-01-03","open":652.94,"high":670.25,"low":564.55,"close":580.11,"volume":3789200,"adj_close":580.11}
{"date":"2011-12-01","open":600,"high":646.76,"low":599,"close":645.9,"volume":2706100,"adj_close":645.9}
{"date":"2011-11-01","open":580.1,"high":618.3,"low":561.33,"close":599.39,"volume":3033200,"adj_close":599.39}
{"date":"2011-10-03","open":509.85,"high":602.7,"low":480.6,"close":592.64,"volume":3798700,"adj_close":592.64}
{"date":"2011-09-01","open":540.75,"high":558.52,"low":510.5,"close":515.04,"volume":2921500,"adj_close":515.04}
{"date":"2011-08-01","open":611.22,"high":615.5,"low":490.86,"close":540.96,"volume":4759500,"adj_close":540.96}
{"date":"2011-07-01","open":506.74,"high":627.5,"low":506.38,"close":603.69,"volume":4259600,"adj_close":603.69}
{"date":"2011-06-01","open":528.04,"high":533.2,"low":473.02,"close":506.38,"volume":2797800,"adj_close":506.38}
{"date":"2011-05-02","open":545.7,"high":545.73,"low":513.4,"close":529.02,"volume":2286400,"adj_close":529.02}
{"date":"2011-04-01","open":588.76,"high":595.19,"low":519,"close":544.1,"volume":3723500,"adj_close":544.1}
{"date":"2011-03-01","open":617.78,"high":619.22,"low":551.28,"close":586.76,"volume":2702900,"adj_close":586.76}
{"date":"2011-02-01","open":604.49,"high":631.18,"low":601.35,"close":613.4,"volume":2323700,"adj_close":613.4}
{"date":"2011-01-03","open":596.48,"high":642.96,"low":595.55,"close":600.36,"volume":3139400,"adj_close":600.36}
{"date":"2010-12-01","open":563,"high":607,"low":562.4,"close":593.97,"volume":1992000,"adj_close":593.97}
{"date":"2010-11-01","open":615.73,"high":630.85,"low":553.31,"close":555.71,"volume":3121800,"adj_close":555.71}
{"date":"2010-10-01","open":530,"high":624.74,"low":518.85,"close":613.7,"volume":3886900,"adj_close":613.7}
{"date":"2010-09-01","open":454.98,"high":536.85,"low":452.5,"close":525.79,"volume":2997300,"adj_close":525.79}
{"date":"2010-08-02","open":488.99,"high":508.6,"low":447.65,"close":450.02,"volume":2491000,"adj_close":450.02}
{"date":"2010-07-01","open":445.29,"high":497.5,"low":433.63,"close":484.85,"volume":3402500,"adj_close":484.85}
{"date":"2010-06-01","open":480.43,"high":509.25,"low":444.72,"close":444.95,"volume":2884800,"adj_close":444.95}
{"date":"2010-05-03","open":526.5,"high":532.92,"low":460,"close":485.63,"volume":4222800,"adj_close":485.63}
{"date":"2010-04-01","open":571.35,"high":597.84,"low":521.03,"close":525.7,"volume":3595000,"adj_close":525.7}
{"date":"2010-03-01","open":529.2,"high":588.28,"low":527.74,"close":567.12,"volume":3774000,"adj_close":567.12}
{"date":"2010-02-01","open":534.6,"high":547.5,"low":520,"close":526.8,"volume":2846500,"adj_close":526.8}
{"date":"2010-01-04","open":626.95,"high":629.51,"low":525.61,"close":529.94,"volume":4907400,"adj_close":529.94}
{"date":"2009-12-01","open":588.13,"high":625.99,"low":579.18,"close":619.98,"volume":1992700,"adj_close":619.98}
{"date":"2009-11-02","open":537.08,"high":587.06,"low":528.24,"close":583,"volume":2131500,"adj_close":583}
{"date":"2009-10-01","open":493,"high":561.64,"low":482.6,"close":536.12,"volume":3665500,"adj_close":536.12}
{"date":"2009-09-01","open":459.68,"high":507,"low":452.59,"close":495.85,"volume":2581900,"adj_close":495.85}
{"date":"2009-08-03","open":448.74,"high":474.35,"low":438.56,"close":461.67,"volume":2414100,"adj_close":461.67}
{"date":"2009-07-01","open":424.2,"high":452.7,"low":395.98,"close":443.05,"volume":3448900,"adj_close":443.05}
{"date":"2009-06-01","open":418.73,"high":447.34,"low":401.89,"close":421.59,"volume":3320600,"adj_close":421.59}
{"date":"2009-05-01","open":395.03,"high":417.23,"low":384.69,"close":417.23,"volume":2984100,"adj_close":417.23}
{"date":"2009-04-01","open":343.78,"high":403.75,"low":340.61,"close":395.97,"volume":4389900,"adj_close":395.97}
{"date":"2009-03-02","open":333.33,"high":359.16,"low":289.45,"close":348.06,"volume":5346800,"adj_close":348.06}
{"date":"2009-02-02","open":334.29,"high":381,"low":329.55,"close":337.99,"volume":6158100,"adj_close":337.99}
{"date":"2009-01-02","open":308.6,"high":352.33,"low":282.75,"close":338.53,"volume":5727600,"adj_close":338.53}
{"date":"2008-12-01","open":286.68,"high":329.5,"low":262.58,"close":307.65,"volume":5267900,"adj_close":307.65}
{"date":"2008-11-03","open":357.58,"high":372.36,"low":247.3,"close":292.96,"volume":8452500,"adj_close":292.96}
{"date":"2008-10-01","open":411.15,"high":416.98,"low":309.44,"close":359.36,"volume":8987700,"adj_close":359.36}
{"date":"2008-09-02","open":476.77,"high":482.18,"low":380.71,"close":400.52,"volume":6531600,"adj_close":400.52}
{"date":"2008-08-01","open":472.51,"high":510.66,"low":461.9,"close":463.29,"volume":3460100,"adj_close":463.29}
{"date":"2008-07-01","open":519.58,"high":555.68,"low":465.6,"close":473.75,"volume":4861400,"adj_close":473.75}
{"date":"2008-06-02","open":582.5,"high":588.04,"low":515.09,"close":526.42,"volume":4645200,"adj_close":526.42}
{"date":"2008-05-01","open":578.31,"high":602.45,"low":537.81,"close":585.8,"volume":5136000,"adj_close":585.8}
{"date":"2008-04-01","open":447.74,"high":584.86,"low":441,"close":574.29,"volume":6861200,"adj_close":574.29}
{"date":"2008-03-03","open":471.51,"high":472.72,"low":412.11,"close":440.47,"volume":7503000,"adj_close":440.47}
{"date":"2008-02-01","open":528.67,"high":541.04,"low":446.85,"close":471.18,"volume":9330500,"adj_close":471.18}
{"date":"2008-01-02","open":692.87,"high":697.37,"low":519,"close":564.3,"volume":8221900,"adj_close":564.3}
{"date":"2007-12-03","open":691.01,"high":724.8,"low":652.5,"close":691.48,"volume":4384500,"adj_close":691.48}
{"date":"2007-11-01","open":702.79,"high":747.24,"low":616.02,"close":693,"volume":8539500,"adj_close":693}
{"date":"2007-10-01","open":569.97,"high":707,"low":569.61,"close":707,"volume":7057700,"adj_close":707}
{"date":"2007-09-04","open":515.02,"high":571.79,"low":510.88,"close":567.27,"volume":3792200,"adj_close":567.27}
{"date":"2007-08-01","open":510.5,"high":526.82,"low":480.46,"close":515.25,"volume":3985700,"adj_close":515.25}
{"date":"2007-07-02","open":525.49,"high":558.58,"low":498.88,"close":510,"volume":5757200,"adj_close":510}
{"date":"2007-06-01","open":501,"high":534.99,"low":497.59,"close":522.7,"volume":6329900,"adj_close":522.7}
{"date":"2007-05-01","open":472.19,"high":508.78,"low":457.41,"close":497.91,"volume":4932000,"adj_close":497.91}
{"date":"2007-04-02","open":457.76,"high":492.5,"low":452.12,"close":471.38,"volume":4829900,"adj_close":471.38}
{"date":"2007-03-01","open":442.67,"high":466,"low":437,"close":458.16,"volume":5522500,"adj_close":458.16}
{"date":"2007-02-01","open":506,"high":506.01,"low":443.04,"close":449.45,"volume":6418200,"adj_close":449.45}
{"date":"2007-01-03","open":466,"high":513,"low":461.11,"close":501.5,"volume":6839600,"adj_close":501.5}
{"date":"2006-12-01","open":485.98,"high":492.4,"low":452.34,"close":460.48,"volume":4711100,"adj_close":460.48}
{"date":"2006-11-01","open":478.76,"high":513,"low":465.06,"close":484.81,"volume":5905600,"adj_close":484.81}
{"date":"2006-10-02","open":401.9,"high":491.96,"low":398.19,"close":476.39,"volume":7490800,"adj_close":476.39}
{"date":"2006-09-01","open":380.99,"high":418.69,"low":376.72,"close":401.9,"volume":6243100,"adj_close":401.9}
{"date":"2006-08-01","open":385.11,"high":390,"low":363.36,"close":378.53,"volume":4779600,"adj_close":378.53}
{"date":"2006-07-03","open":420.04,"high":427.89,"low":377.69,"close":386.6,"volume":6605800,"adj_close":386.6}
{"date":"2006-06-01","open":373.54,"high":419.33,"low":371.6,"close":419.33,"volume":6756300,"adj_close":419.33}
{"date":"2006-05-01","open":418.47,"high":419.44,"low":360.57,"close":371.82,"volume":8360000,"adj_close":371.82}
{"date":"2006-04-03","open":389.53,"high":450.72,"low":387.93,"close":417.94,"volume":10143900,"adj_close":417.94}
{"date":"2006-03-01","open":368.56,"high":399,"low":331.55,"close":390,"volume":14925400,"adj_close":390}
{"date":"2006-02-01","open":389.03,"high":406.5,"low":337.83,"close":362.62,"volume":17734800,"adj_close":362.62}
{"date":"2006-01-03","open":422.52,"high":475.11,"low":394.74,"close":432.66,"volume":16055300,"adj_close":432.66}