{"date":"2014-02-03","open":91.92,"high":95.77,"low":89.25,"close":95.03,"volume":14789300,"adj_close":95.03}
{"date":"2014-01-02","open":100.6,"high":101.22,"low":91.7,"close":92.16,"volume":13058500,"adj_close":91.51}
{"date":"2013-12-02","open":93.27,"high":101.74,"low":92.92,"close":101.2,"volume":13228500,"adj_close":100.49}
{"date":"2013-11-01","open":89.74,"high":96,"low":88.27,"close":93.48,"volume":12856000,"adj_close":92.82}
{"date":"2013-10-01","open":85.99,"high":90.96,"low":84.79,"close":89.62,"volume":13341600,"adj_close":88.39}
{"date":"2013-09-03","open":87.7,"high":89.87,"low":85.61,"close":86.04,"volume":12800900,"adj_close":84.86}
{"date":"2013-08-01","open":92.69,"high":93.1,"low":86.39,"close":87.16,"volume":12914100,"adj_close":85.96}
{"date":"2013-07-01","open":90.39,"high":95.49,"low":89.96,"close":93.75,"volume":11462900,"adj_close":91.83}
{"date":"2013-06-03","open":90.53,"high":92.27,"low":88.02,"close":90.35,"volume":15737500,"adj_close":88.5}
{"date":"2013-05-01","open":88.52,"high":93.5,"low":87.48,"close":90.47,"volume":13364200,"adj_close":88.61}
{"date":"2013-04-01","open":90.13,"high":90.99,"low":85.02,"close":88.99,"volume":14132700,"adj_close":86.57}
{"date":"2013-03-01","open":89.07,"high":90.98,"low":87.9,"close":90.11,"volume":14126500,"adj_close":87.66}
{"date":"2013-02-01","open":90.44,"high":90.5,"low":87.61,"close":89.55,"volume":13249100,"adj_close":87.11}
{"date":"2013-01-02","open":87.79,"high":91.93,"low":87.24,"close":89.97,"volume":13213700,"adj_close":86.96}
{"date":"2012-12-03","open":88.55,"high":90.37,"low":84.7,"close":86.55,"volume":15112600,"adj_close":83.66}
{"date":"2012-11-01","open":90.25,"high":92.05,"low":85.06,"close":88.14,"volume":14342700,"adj_close":85.19}
{"date":"2012-10-01","open":91.79,"high":93.67,"low":89.68,"close":91.17,"volume":12188600,"adj_close":87.57}
{"date":"2012-09-04","open":87.33,"high":92.57,"low":86.52,"close":91.45,"volume":14037000,"adj_close":87.84}
{"date":"2012-08-01","open":87.02,"high":88.91,"low":85.5,"close":87.3,"volume":11399500,"adj_close":83.86}
{"date":"2012-07-02","open":85.44,"high":87.85,"low":82.83,"close":86.85,"volume":15548900,"adj_close":82.89}
{"date":"2012-06-01","open":77.87,"high":85.7,"low":77.13,"close":85.57,"volume":25082200,"adj_close":81.67}
{"date":"2012-05-01","open":86.46,"high":87.52,"low":78.41,"close":78.63,"volume":17847200,"adj_close":75.04}
{"date":"2012-04-02","open":86.6,"high":87.67,"low":81.88,"close":86.34,"volume":15598400,"adj_close":81.84}
{"date":"2012-03-01","open":86.47,"high":87.25,"low":84.05,"close":86.73,"volume":15994500,"adj_close":82.21}
{"date":"2012-02-01","open":84.23,"high":87.83,"low":83.19,"close":86.5,"volume":15949600,"adj_close":81.99}
{"date":"2012-01-03","open":85.97,"high":87.94,"low":83.46,"close":83.74,"volume":18038500,"adj_close":78.94}
{"date":"2011-12-01","open":80.2,"high":85.63,"low":78.66,"close":84.76,"volume":18567500,"adj_close":79.9}
{"date":"2011-11-01","open":75.82,"high":80.53,"low":73.9,"close":80.44,"volume":22775500,"adj_close":75.83}
{"date":"2011-10-03","open":72.05,"high":82.2,"low":69.21,"close":78.09,"volume":25943600,"adj_close":73.18}
{"date":"2011-09-01","open":74.15,"high":74.98,"low":67.93,"close":72.63,"volume":27687600,"adj_close":68.06}
{"date":"2011-08-01","open":80.82,"high":81.18,"low":67.03,"close":74.02,"volume":34928400,"adj_close":69.36}
{"date":"2011-07-01","open":81.19,"high":85.41,"low":79.76,"close":79.79,"volume":20103800,"adj_close":74.28}
{"date":"2011-06-01","open":83.55,"high":83.65,"low":76.72,"close":81.38,"volume":21103900,"adj_close":75.76}
{"date":"2011-05-02","open":88.1,"high":88.13,"low":79.42,"close":83.47,"volume":20355400,"adj_close":77.71}
{"date":"2011-04-01","open":84.72,"high":88,"low":82.38,"close":87.98,"volume":16353700,"adj_close":81.44}
{"date":"2011-03-01","open":86.41,"high":86.5,"low":78.8,"close":84.13,"volume":19767400,"adj_close":77.88}
{"date":"2011-02-01","open":81.14,"high":88.23,"low":81.04,"close":85.53,"volume":24636800,"adj_close":79.17}
{"date":"2011-01-03","open":73.72,"high":80.82,"low":73.64,"close":80.68,"volume":24194700,"adj_close":74.29}
{"date":"2010-12-01","open":70.38,"high":73.69,"low":70.38,"close":73.12,"volume":19295900,"adj_close":67.33}
{"date":"2010-11-01","open":66.72,"high":71.9,"low":66.63,"close":69.56,"volume":24468700,"adj_close":64.05}
{"date":"2010-10-01","open":62.32,"high":66.81,"low":61.8,"close":66.49,"volume":21413900,"adj_close":60.84}
{"date":"2010-09-01","open":60.04,"high":62.44,"low":59.72,"close":61.79,"volume":21372500,"adj_close":56.54}
{"date":"2010-08-02","open":60.64,"high":62.99,"low":58.05,"close":59.11,"volume":22846100,"adj_close":54.09}
{"date":"2010-07-01","open":56.98,"high":61.88,"low":55.94,"close":59.68,"volume":30611600,"adj_close":54.22}
{"date":"2010-06-01","open":60.38,"high":64.5,"low":56.92,"close":57.07,"volume":38748500,"adj_close":51.85}
{"date":"2010-05-03","open":68.11,"high":68.22,"low":58.46,"close":60.46,"volume":40034400,"adj_close":54.93}
{"date":"2010-04-01","open":67.27,"high":70,"low":66.85,"close":67.77,"volume":27383200,"adj_close":61.16}
{"date":"2010-03-01","open":65.36,"high":67.89,"low":65.08,"close":66.98,"volume":26307600,"adj_close":60.45}
{"date":"2010-02-01","open":65.77,"high":67.23,"low":63.56,"close":65,"volume":29209100,"adj_close":58.66}
{"date":"2010-01-04","open":68.72,"high":70.6,"low":64.02,"close":64.43,"volume":33544900,"adj_close":57.77}
{"date":"2009-12-01","open":76,"high":76.3,"low":67.64,"close":68.19,"volume":30354400,"adj_close":61.14}
{"date":"2009-11-02","open":72.05,"high":76.54,"low":71.04,"close":75.07,"volume":18893700,"adj_close":67.31}
{"date":"2009-10-01","open":68.39,"high":75,"low":66.11,"close":71.67,"volume":24248100,"adj_close":63.89}
{"date":"2009-09-01","open":68.93,"high":71.08,"low":67.83,"close":68.61,"volume":21252200,"adj_close":61.16}
{"date":"2009-08-03","open":70.96,"high":71.89,"low":66.09,"close":69.15,"volume":22000100,"adj_close":61.64}
{"date":"2009-07-01","open":70.67,"high":72.79,"low":64.46,"close":70.39,"volume":26744900,"adj_close":62.37}
{"date":"2009-06-01","open":70.46,"high":74.83,"low":68.08,"close":69.91,"volume":28378500,"adj_close":61.94}
{"date":"2009-05-01","open":67.13,"high":71.39,"low":65.6,"close":69.35,"volume":28182500,"adj_close":61.44}
{"date":"2009-04-01","open":67.04,"high":71.15,"low":64.5,"close":66.67,"volume":31807000,"adj_close":58.72}
{"date":"2009-03-02","open":67,"high":71.49,"low":61.86,"close":68.1,"volume":44298300,"adj_close":59.98}
{"date":"2009-02-02","open":76.06,"high":80.5,"low":67.9,"close":67.9,"volume":44023900,"adj_close":59.8}
{"date":"2009-01-02","open":80.06,"high":82.73,"low":74.01,"close":76.48,"volume":44802100,"adj_close":67.02}
{"date":"2008-12-01","open":77.89,"high":83.64,"low":72.68,"close":79.83,"volume":46656300,"adj_close":69.96}
{"date":"2008-11-03","open":73.45,"high":81.03,"low":67.54,"close":80.15,"volume":54003200,"adj_close":70.24}
{"date":"2008-10-01","open":77.19,"high":81.75,"low":56.51,"close":74.12,"volume":62482300,"adj_close":64.58}
{"date":"2008-09-02","open":78.04,"high":82,"low":71.51,"close":77.66,"volume":38705200,"adj_close":67.67}
{"date":"2008-08-01","open":80.55,"high":81.5,"low":76.14,"close":80.01,"volume":26908400,"adj_close":69.71}
{"date":"2008-07-01","open":87.87,"high":89.63,"low":79.1,"close":80.43,"volume":33014400,"adj_close":69.72}
{"date":"2008-06-02","open":88.09,"high":90.5,"low":84.77,"close":88.13,"volume":28218100,"adj_close":76.4}
{"date":"2008-05-01","open":90.1,"high":96.12,"low":87.6,"close":88.76,"volume":28713400,"adj_close":76.95}
{"date":"2008-04-01","open":84.8,"high":94.93,"low":84.26,"close":93.07,"volume":23311500,"adj_close":80.32}
{"date":"2008-03-03","open":86.83,"high":88.5,"low":81.97,"close":84.58,"volume":32253000,"adj_close":73}
{"date":"2008-02-01","open":87.7,"high":90.17,"low":80.36,"close":87.01,"volume":25847200,"adj_close":75.09}
{"date":"2008-01-02","open":94.15,"high":94.74,"low":77.55,"close":85.7,"volume":30841000,"adj_close":73.64}
{"date":"2007-12-03","open":88.97,"high":95.1,"low":87.71,"close":93.69,"volume":20010700,"adj_close":80.51}
{"date":"2007-11-01","open":89.83,"high":90.95,"low":83.37,"close":89.16,"volume":27396100,"adj_close":76.62}
{"date":"2007-10-01","open":92.45,"high":95.27,"low":89.67,"close":91.99,"volume":23720000,"adj_close":78.74}
{"date":"2007-09-04","open":85.31,"high":93.66,"low":83.88,"close":92.56,"volume":24540500,"adj_close":79.23}
{"date":"2007-08-01","open":84.99,"high":87.9,"low":78.76,"close":85.73,"volume":30843200,"adj_close":73.38}
{"date":"2007-07-02","open":84.5,"high":93.62,"low":84.12,"close":85.13,"volume":28263400,"adj_close":72.58}
{"date":"2007-06-01","open":83.56,"high":86.58,"low":80.85,"close":83.88,"volume":25316000,"adj_close":71.52}
{"date":"2007-05-01","open":79.5,"high":84.32,"low":79.05,"close":83.17,"volume":21117100,"adj_close":70.91}
{"date":"2007-04-02","open":75.35,"high":80.88,"low":75.28,"close":79.38,"volume":23657200,"adj_close":67.39}
{"date":"2007-03-01","open":70.9,"high":76.35,"low":69.02,"close":75.45,"volume":28874700,"adj_close":64.05}
{"date":"2007-02-01","open":74.58,"high":76.1,"low":71.18,"close":71.68,"volume":24060100,"adj_close":60.85}
{"date":"2007-01-03","open":76.26,"high":76.27,"low":70.64,"close":74.1,"volume":26449100,"adj_close":62.64}
{"date":"2006-12-01","open":76.78,"high":79,"low":74.82,"close":76.63,"volume":19954400,"adj_close":64.78}
{"date":"2006-11-01","open":71.58,"high":77.37,"low":70.27,"close":76.81,"volume":20701700,"adj_close":64.93}
{"date":"2006-10-02","open":67.29,"high":72.33,"low":64.84,"close":71.42,"volume":21755300,"adj_close":60.11}
{"date":"2006-09-01","open":67.85,"high":68.65,"low":63.87,"close":67.1,"volume":24726500,"adj_close":56.48}
{"date":"2006-08-01","open":67.24,"high":71.22,"low":67.01,"close":67.67,"volume":22894000,"adj_close":56.96}
{"date":"2006-07-03","open":61.8,"high":67.94,"low":61.63,"close":67.74,"volume":22007100,"adj_close":56.75}
{"date":"2006-06-01","open":60.4,"high":62.65,"low":56.64,"close":61.35,"volume":24370100,"adj_close":51.4}
{"date":"2006-05-01","open":63.4,"high":64.77,"low":59.15,"close":60.91,"volume":20876700,"adj_close":51.03}
{"date":"2006-04-03","open":61.36,"high":65,"low":60.43,"close":63.08,"volume":19051100,"adj_close":52.58}
{"date":"2006-03-01","open":59.59,"high":61.92,"low":58.44,"close":60.86,"volume":19242900,"adj_close":50.73}
{"date":"2006-02-01","open":62.77,"high":63.08,"low":58.6,"close":59.37,"volume":20284700,"adj_close":49.49}
{"date":"2006-01-03","open":56.42,"high":63.96,"low":56.42,"close":62.75,"volume":21662600,"adj_close":52.03}