{ "Meta Data": { "1. Information": "Monthly Prices (open, high, low, close) and Volumes", "2. Symbol": "IBM", "3. Last Refreshed": "2026-04-22", "4. Time Zone": "US/Eastern" }, "Monthly Time Series": { "2026-04-22": { "1. open": "242.1200", "2. high": "258.5000", "3. low": "230.5100", "4. close": "251.8600", "5. volume": "75459226" }, "2026-03-31": { "1. open": "235.7000", "2. high": "260.3800", "3. low": "233.7500", "4. close": "242.3900", "5. volume": "123042788" }, "2026-02-27": { "1. open": "307.5100", "2. high": "316.6400", "3. low": "220.7200", "4. close": "240.2100", "5. volume": "143357654" }, "2026-01-30": { "1. open": "297.5600", "2. high": "319.9000", "3. low": "289.0000", "4. close": "306.7000", "5. volume": "93102433" }, "2025-12-31": { "1. open": "306.5050", "2. high": "315.3454", "3. low": "295.7000", "4. close": "296.2100", "5. volume": "78385471" }, "2025-11-28": { "1. open": "308.0000", "2. high": "324.9000", "3. low": "288.0700", "4. close": "308.5800", "5. volume": "85897120" }, "2025-10-31": { "1. open": "280.2000", "2. high": "319.3500", "3. low": "263.5623", "4. close": "307.4100", "5. volume": "140510939" }, "2025-09-30": { "1. open": "240.9000", "2. high": "288.8500", "3. low": "238.2500", "4. close": "282.1600", "5. volume": "110277863" }, "2025-08-29": { "1. open": "251.4050", "2. high": "255.0000", "3. low": "233.3600", "4. close": "243.4900", "5. volume": "104957357" }, "2025-07-31": { "1. open": "294.5500", "2. high": "295.6100", "3. low": "252.2200", "4. close": "253.1500", "5. volume": "109055173" }, "2025-06-30": { "1. open": "257.8500", "2. high": "296.1600", "3. low": "257.2200", "4. close": "294.7800", "5. volume": "74395935" }, "2025-05-30": { "1. open": "241.4400", "2. high": "269.2800", "3. low": "237.9450", "4. close": "259.0600", "5. volume": "78164014" }, "2025-04-30": { "1. open": "248.0300", "2. high": "252.7900", "3. low": "214.5000", "4. close": "241.8200", "5. volume": "120775331" }, "2025-03-31": { "1. open": "254.7350", "2. high": "266.4500", "3. low": "237.2240", "4. close": "248.6600", "5. volume": "100813990" }, "2025-02-28": { "1. open": "252.4000", "2. high": "265.7200", "3. low": "246.5400", "4. close": "252.4400", "5. volume": "94123851" }, "2025-01-31": { "1. open": "221.8200", "2. high": "261.8000", "3. low": "214.6100", "4. close": "255.7000", "5. volume": "92424171" }, "2024-12-31": { "1. open": "227.5000", "2. high": "239.3500", "3. low": "217.6523", "4. close": "219.8300", "5. volume": "81535689" }, "2024-11-29": { "1. open": "207.7700", "2. high": "230.3600", "3. low": "204.0700", "4. close": "227.4100", "5. volume": "77280587" }, "2024-10-31": { "1. open": "220.6300", "2. high": "237.3700", "3. low": "203.5100", "4. close": "206.7200", "5. volume": "105624376" }, "2024-09-30": { "1. open": "201.9100", "2. high": "224.1500", "3. low": "199.3350", "4. close": "221.0800", "5. volume": "83415811" }, "2024-08-30": { "1. open": "192.8100", "2. high": "202.1700", "3. low": "181.8100", "4. close": "202.1300", "5. volume": "65453729" }, "2024-07-31": { "1. open": "173.4500", "2. high": "196.2600", "3. low": "173.3800", "4. close": "192.1400", "5. volume": "81258646" }, "2024-06-28": { "1. open": "166.5400", "2. high": "178.4599", "3. low": "163.5300", "4. close": "172.9500", "5. volume": "70706301" }, "2024-05-31": { "1. open": "165.6900", "2. high": "175.4600", "3. low": "162.6200", "4. close": "166.8500", "5. volume": "78620355" }, "2024-04-30": { "1. open": "190.0000", "2. high": "193.2800", "3. low": "165.2605", "4. close": "166.2000", "5. volume": "98297181" }, "2024-03-28": { "1. open": "185.4900", "2. high": "199.1800", "3. low": "185.1800", "4. close": "190.9600", "5. volume": "99921776" }, "2024-02-29": { "1. open": "183.6300", "2. high": "188.9500", "3. low": "178.7500", "4. close": "185.0300", "5. volume": "88679550" }, "2024-01-31": { "1. open": "162.8300", "2. high": "196.9000", "3. low": "157.8850", "4. close": "183.6600", "5. volume": "128121557" }, "2023-12-29": { "1. open": "158.4100", "2. high": "166.3400", "3. low": "158.0000", "4. close": "163.5500", "5. volume": "87358302" }, "2023-11-30": { "1. open": "145.0000", "2. high": "158.6000", "3. low": "144.4500", "4. close": "158.5600", "5. volume": "78460252" }, "2023-10-31": { "1. open": "140.0400", "2. high": "144.7600", "3. low": "135.8700", "4. close": "144.6400", "5. volume": "94386980" }, "2023-09-29": { "1. open": "147.2600", "2. high": "151.9299", "3. low": "139.6100", "4. close": "140.3000", "5. volume": "82806487" }, "2023-08-31": { "1. open": "144.2500", "2. high": "147.7275", "3. low": "139.7600", "4. close": "146.8300", "5. volume": "84274205" }, "2023-07-31": { "1. open": "133.4200", "2. high": "144.6050", "3. low": "131.5500", "4. close": "144.1800", "5. volume": "85778938" }, "2023-06-30": { "1. open": "128.4400", "2. high": "139.4690", "3. low": "127.7800", "4. close": "133.8100", "5. volume": "100722016" }, "2023-05-31": { "1. open": "126.3500", "2. high": "130.0699", "3. low": "120.5500", "4. close": "128.5900", "5. volume": "95710890" }, "2023-04-28": { "1. open": "130.9700", "2. high": "132.6100", "3. low": "124.5600", "4. close": "126.4100", "5. volume": "83664114" }, "2023-03-31": { "1. open": "128.9000", "2. high": "131.4800", "3. low": "121.7100", "4. close": "131.0900", "5. volume": "138093084" }, "2023-02-28": { "1. open": "134.4900", "2. high": "137.3900", "3. low": "128.8600", "4. close": "129.3000", "5. volume": "76080679" }, "2023-01-31": { "1. open": "141.1000", "2. high": "147.1800", "3. low": "132.9800", "4. close": "134.7300", "5. volume": "105576019" }, "2022-12-30": { "1. open": "149.9800", "2. high": "153.2100", "3. low": "137.1950", "4. close": "140.8900", "5. volume": "86426226" }, "2022-11-30": { "1. open": "138.2500", "2. high": "150.4600", "3. low": "133.9700", "4. close": "148.9000", "5. volume": "93620235" }, "2022-10-31": { "1. open": "120.1600", "2. high": "138.8615", "3. low": "115.5450", "4. close": "138.2900", "5. volume": "113480787" }, "2022-09-30": { "1. open": "128.4000", "2. high": "130.9900", "3. low": "118.6100", "4. close": "118.8100", "5. volume": "87256958" }, "2022-08-31": { "1. open": "130.7500", "2. high": "139.3400", "3. low": "128.4000", "4. close": "128.4500", "5. volume": "77392342" }, "2022-07-29": { "1. open": "141.0000", "2. high": "141.8700", "3. low": "125.1300", "4. close": "130.7900", "5. volume": "129801061" }, "2022-06-30": { "1. open": "139.6700", "2. high": "144.7300", "3. low": "132.8500", "4. close": "141.1900", "5. volume": "105815743" }, "2022-05-31": { "1. open": "133.0000", "2. high": "139.8300", "3. low": "125.8000", "4. close": "138.8400", "5. volume": "113207659" }, "2022-04-29": { "1. open": "129.6600", "2. high": "141.8800", "3. low": "124.9100", "4. close": "132.2100", "5. volume": "107525264" }, "2022-03-31": { "1. open": "122.6700", "2. high": "133.0800", "3. low": "120.7000", "4. close": "130.0200", "5. volume": "96447210" }, "2022-02-28": { "1. open": "133.7600", "2. high": "138.8200", "3. low": "118.8100", "4. close": "122.5100", "5. volume": "98492968" }, "2022-01-31": { "1. open": "134.0700", "2. high": "142.2000", "3. low": "124.1930", "4. close": "133.5700", "5. volume": "147238382" }, "2021-12-31": { "1. open": "118.2500", "2. high": "134.9900", "3. low": "116.5600", "4. close": "133.6600", "5. volume": "113930079" }, "2021-11-30": { "1. open": "125.0500", "2. high": "127.2900", "3. low": "114.5600", "4. close": "117.1000", "5. volume": "119252012" }, "2021-10-29": { "1. open": "141.0000", "2. high": "146.0000", "3. low": "124.6200", "4. close": "125.1000", "5. volume": "144097758" }, "2021-09-30": { "1. open": "139.9800", "2. high": "140.5700", "3. low": "132.7800", "4. close": "138.9300", "5. volume": "76644238" }, "2021-08-31": { "1. open": "141.4500", "2. high": "144.7000", "3. low": "137.2100", "4. close": "140.3400", "5. volume": "69687056" }, "2021-07-30": { "1. open": "146.9600", "2. high": "147.5000", "3. low": "136.2089", "4. close": "140.9600", "5. volume": "110625907" }, "2021-06-30": { "1. open": "145.0000", "2. high": "152.8400", "3. low": "143.0400", "4. close": "146.5900", "5. volume": "84365220" }, "2021-05-28": { "1. open": "143.8100", "2. high": "148.5150", "3. low": "140.9200", "4. close": "143.7400", "5. volume": "98036425" }, "2021-04-30": { "1. open": "133.7600", "2. high": "148.7400", "3. low": "130.3800", "4. close": "141.8800", "5. volume": "122920494" }, "2021-03-31": { "1. open": "120.3500", "2. high": "137.0700", "3. low": "118.7550", "4. close": "133.2600", "5. volume": "127967821" }, "2021-02-26": { "1. open": "119.9000", "2. high": "124.3500", "3. low": "118.1200", "4. close": "118.9300", "5. volume": "106339228" }, "2021-01-29": { "1. open": "125.8500", "2. high": "132.2400", "3. low": "117.3600", "4. close": "119.1100", "5. volume": "176168962" }, "2020-12-31": { "1. open": "123.9000", "2. high": "127.6900", "3. low": "121.7200", "4. close": "125.8800", "5. volume": "102587006" }, "2020-11-30": { "1. open": "112.6500", "2. high": "125.3130", "3. low": "111.1600", "4. close": "123.5200", "5. volume": "103461100" }, "2020-10-30": { "1. open": "122.3600", "2. high": "135.5000", "3. low": "105.9200", "4. close": "111.6600", "5. volume": "159130911" }, "2020-09-30": { "1. open": "122.8500", "2. high": "129.9500", "3. low": "116.4800", "4. close": "121.6700", "5. volume": "84510174" }, "2020-08-31": { "1. open": "123.5000", "2. high": "130.4700", "3. low": "122.1500", "4. close": "123.3100", "5. volume": "74033007" }, "2020-07-31": { "1. open": "120.2700", "2. high": "132.1700", "3. low": "115.2000", "4. close": "122.9400", "5. volume": "113972765" }, "2020-06-30": { "1. open": "124.6400", "2. high": "135.8800", "3. low": "115.8800", "4. close": "120.7700", "5. volume": "120931250" }, "2020-05-29": { "1. open": "123.1900", "2. high": "126.9700", "3. low": "111.8100", "4. close": "124.9000", "5. volume": "92864791" }, "2020-04-30": { "1. open": "106.3600", "2. high": "129.3100", "3. low": "104.5200", "4. close": "125.5600", "5. volume": "130400316" }, "2020-03-31": { "1. open": "130.7500", "2. high": "136.1000", "3. low": "90.5600", "4. close": "110.9300", "5. volume": "189585053" }, "2020-02-28": { "1. open": "144.2500", "2. high": "158.7500", "3. low": "126.3600", "4. close": "130.1500", "5. volume": "118092333" }, "2020-01-31": { "1. open": "135.0000", "2. high": "145.7900", "3. low": "133.2000", "4. close": "143.7300", "5. volume": "112864967" }, "2019-12-31": { "1. open": "134.4500", "2. high": "136.4200", "3. low": "130.6900", "4. close": "134.0400", "5. volume": "71661951" }, "2019-11-29": { "1. open": "134.5000", "2. high": "139.1400", "3. low": "132.7500", "4. close": "134.4500", "5. volume": "64898948" }, "2019-10-31": { "1. open": "145.5900", "2. high": "147.3500", "3. low": "130.9000", "4. close": "133.7300", "5. volume": "92647927" }, "2019-09-30": { "1. open": "134.8500", "2. high": "146.5700", "3. low": "133.3300", "4. close": "145.4200", "5. volume": "62083780" }, "2019-08-30": { "1. open": "148.9000", "2. high": "152.9500", "3. low": "128.8300", "4. close": "135.5300", "5. volume": "96719129" }, "2019-07-31": { "1. open": "139.6000", "2. high": "151.9400", "3. low": "139.1300", "4. close": "148.2400", "5. volume": "80175943" }, "2019-06-28": { "1. open": "127.1000", "2. high": "140.1500", "3. low": "127.0600", "4. close": "137.9000", "5. volume": "61342985" }, "2019-05-31": { "1. open": "140.5500", "2. high": "141.8100", "3. low": "126.8500", "4. close": "126.9900", "5. volume": "75537897" }, "2019-04-30": { "1. open": "141.5100", "2. high": "145.3900", "3. low": "136.2600", "4. close": "140.2700", "5. volume": "80199229" }, "2019-03-29": { "1. open": "139.3100", "2. high": "142.1200", "3. low": "133.5800", "4. close": "141.1000", "5. volume": "74688899" }, "2019-02-28": { "1. open": "134.9700", "2. high": "140.4900", "3. low": "132.1200", "4. close": "138.1300", "5. volume": "68462024" }, "2019-01-31": { "1. open": "112.0100", "2. high": "135.4100", "3. low": "111.6900", "4. close": "134.4200", "5. volume": "120388583" }, "2018-12-31": { "1. open": "125.6700", "2. high": "126.5900", "3. low": "105.9400", "4. close": "113.6700", "5. volume": "115600988" }, "2018-11-30": { "1. open": "115.5000", "2. high": "125.0600", "3. low": "114.5400", "4. close": "124.2700", "5. volume": "141719180" }, "2018-10-31": { "1. open": "151.7100", "2. high": "154.3600", "3. low": "114.0900", "4. close": "115.4300", "5. volume": "198093801" }, "2018-09-28": { "1. open": "145.9800", "2. high": "153.3500", "3. low": "144.8100", "4. close": "151.2100", "5. volume": "95868702" }, "2018-08-31": { "1. open": "144.7600", "2. high": "147.9300", "3. low": "142.0000", "4. close": "146.4800", "5. volume": "79196876" }, "2018-07-31": { "1. open": "138.2800", "2. high": "150.5400", "3. low": "138.2000", "4. close": "144.9300", "5. volume": "95015127" }, "2018-06-29": { "1. open": "142.4300", "2. high": "147.5200", "3. low": "137.4500", "4. close": "139.7000", "5. volume": "90243111" }, "2018-05-31": { "1. open": "144.6500", "2. high": "146.2000", "3. low": "139.9000", "4. close": "141.3100", "5. volume": "88812832" }, "2018-04-30": { "1. open": "153.3400", "2. high": "162.0000", "3. low": "144.1100", "4. close": "144.9600", "5. volume": "122893135" }, "2018-03-29": { "1. open": "155.5300", "2. high": "162.1100", "3. low": "148.5400", "4. close": "153.4300", "5. volume": "92113147" }, "2018-02-28": { "1. open": "163.1900", "2. high": "164.1300", "3. low": "144.4000", "4. close": "155.8300", "5. volume": "100673819" }, "2018-01-31": { "1. open": "154.5000", "2. high": "171.1300", "3. low": "153.5400", "4. close": "163.7000", "5. volume": "140197975" }, "2017-12-29": { "1. open": "154.4000", "2. high": "157.8500", "3. low": "151.4900", "4. close": "153.4200", "5. volume": "87525752" }, "2017-11-30": { "1. open": "154.1000", "2. high": "154.9000", "3. low": "146.2110", "4. close": "153.9700", "5. volume": "89208545" }, "2017-10-31": { "1. open": "145.3500", "2. high": "162.5100", "3. low": "145.2100", "4. close": "154.0600", "5. volume": "121490046" }, "2017-09-29": { "1. open": "142.9800", "2. high": "147.4200", "3. low": "141.6400", "4. close": "145.0800", "5. volume": "77056229" }, "2017-08-31": { "1. open": "145.0000", "2. high": "145.6700", "3. low": "139.1300", "4. close": "143.0300", "5. volume": "79260314" }, "2017-07-31": { "1. open": "153.5800", "2. high": "156.0250", "3. low": "143.6400", "4. close": "144.6700", "5. volume": "91242021" }, "2017-06-30": { "1. open": "152.8000", "2. high": "157.2000", "3. low": "150.8000", "4. close": "153.8300", "5. volume": "82652760" }, "2017-05-31": { "1. open": "160.0500", "2. high": "160.4200", "3. low": "149.7900", "4. close": "152.6300", "5. volume": "102455942" }, "2017-04-28": { "1. open": "173.8200", "2. high": "176.3300", "3. low": "159.6000", "4. close": "160.2900", "5. volume": "99850446" }, "2017-03-31": { "1. open": "180.4800", "2. high": "182.5500", "3. low": "172.0937", "4. close": "174.1400", "5. volume": "79476385" }, "2017-02-28": { "1. open": "175.0000", "2. high": "182.7900", "3. low": "172.8900", "4. close": "179.8200", "5. volume": "59817600" }, "2017-01-31": { "1. open": "167.0000", "2. high": "179.2500", "3. low": "165.3400", "4. close": "174.5200", "5. volume": "88671370" }, "2016-12-30": { "1. open": "161.9500", "2. high": "169.9520", "3. low": "158.3000", "4. close": "165.9900", "5. volume": "69463793" }, "2016-11-30": { "1. open": "153.5000", "2. high": "164.6600", "3. low": "151.0000", "4. close": "162.2200", "5. volume": "76340912" }, "2016-10-31": { "1. open": "158.0600", "2. high": "158.5300", "3. low": "147.7900", "4. close": "153.6900", "5. volume": "78325840" }, "2016-09-30": { "1. open": "158.3200", "2. high": "165.0000", "3. low": "153.2100", "4. close": "158.8500", "5. volume": "69951563" }, "2016-08-31": { "1. open": "160.6500", "2. high": "164.9500", "3. low": "157.8500", "4. close": "158.8800", "5. volume": "69680582" }, "2016-07-29": { "1. open": "152.1900", "2. high": "163.6000", "3. low": "149.9200", "4. close": "160.6200", "5. volume": "69930927" }, "2016-06-30": { "1. open": "153.0000", "2. high": "155.4800", "3. low": "142.5000", "4. close": "151.7800", "5. volume": "77115961" }, "2016-05-31": { "1. open": "146.5600", "2. high": "153.8100", "3. low": "142.9000", "4. close": "153.7400", "5. volume": "75248178" }, "2016-04-29": { "1. open": "150.5100", "2. high": "153.5200", "3. low": "142.6100", "4. close": "145.9400", "5. volume": "94431134" }, "2016-03-31": { "1. open": "132.2400", "2. high": "153.1000", "3. low": "132.0300", "4. close": "151.4500", "5. volume": "105698603" }, "2016-02-29": { "1. open": "124.4000", "2. high": "134.9200", "3. low": "116.9010", "4. close": "131.0300", "5. volume": "106703104" }, "2016-01-29": { "1. open": "135.6000", "2. high": "136.8900", "3. low": "118.0000", "4. close": "124.7900", "5. volume": "126204196" }, "2015-12-31": { "1. open": "139.5800", "2. high": "141.4000", "3. low": "133.9100", "4. close": "137.6200", "5. volume": "97650594" }, "2015-11-30": { "1. open": "140.5000", "2. high": "142.8000", "3. low": "131.6500", "4. close": "139.4200", "5. volume": "85421426" }, "2015-10-30": { "1. open": "145.3100", "2. high": "153.1470", "3. low": "137.3300", "4. close": "140.0800", "5. volume": "120622363" }, "2015-09-30": { "1. open": "144.8400", "2. high": "149.6800", "3. low": "141.1501", "4. close": "144.9700", "5. volume": "81761648" }, "2015-08-31": { "1. open": "161.7000", "2. high": "161.8500", "3. low": "140.6200", "4. close": "147.8900", "5. volume": "93750967" }, "2015-07-31": { "1. open": "163.9700", "2. high": "173.7800", "3. low": "158.5000", "4. close": "161.9900", "5. volume": "93805392" }, "2015-06-30": { "1. open": "170.2100", "2. high": "171.5601", "3. low": "162.1200", "4. close": "162.6600", "5. volume": "80845501" }, "2015-05-29": { "1. open": "173.2000", "2. high": "176.3000", "3. low": "168.8400", "4. close": "169.6500", "5. volume": "57916093" }, "2015-04-30": { "1. open": "160.2300", "2. high": "175.1303", "3. low": "158.3900", "4. close": "171.2900", "5. volume": "93821213" }, "2015-03-31": { "1. open": "161.6800", "2. high": "165.3500", "3. low": "153.4000", "4. close": "160.5000", "5. volume": "104899758" }, "2015-02-27": { "1. open": "154.0000", "2. high": "164.9900", "3. low": "151.5100", "4. close": "161.9400", "5. volume": "77654705" }, "2015-01-30": { "1. open": "161.3100", "2. high": "163.3100", "3. low": "149.5200", "4. close": "153.3100", "5. volume": "117395861" }, "2014-12-31": { "1. open": "161.6400", "2. high": "164.5200", "3. low": "150.5000", "4. close": "160.4400", "5. volume": "101614529" }, "2014-11-28": { "1. open": "164.2500", "2. high": "164.9700", "3. low": "159.8000", "4. close": "162.1700", "5. volume": "80018581" }, "2014-10-31": { "1. open": "189.9100", "2. high": "190.8900", "3. low": "161.1000", "4. close": "164.4000", "5. volume": "146272610" }, "2014-09-30": { "1. open": "192.6800", "2. high": "195.0000", "3. low": "188.1200", "4. close": "189.8300", "5. volume": "64033759" }, "2014-08-29": { "1. open": "190.5000", "2. high": "194.1330", "3. low": "183.5800", "4. close": "192.3000", "5. volume": "53441600" }, "2014-07-31": { "1. open": "181.7000", "2. high": "196.4000", "3. low": "181.7000", "4. close": "191.6700", "5. volume": "97597800" }, "2014-06-30": { "1. open": "184.7600", "2. high": "187.6500", "3. low": "179.2700", "4. close": "181.2700", "5. volume": "78501700" }, "2014-05-30": { "1. open": "196.3100", "2. high": "196.7400", "3. low": "182.3300", "4. close": "184.3600", "5. volume": "70018300" }, "2014-04-30": { "1. open": "193.1200", "2. high": "199.2100", "3. low": "187.0100", "4. close": "196.4700", "5. volume": "118447100" }, "2014-03-31": { "1. open": "183.3300", "2. high": "195.6300", "3. low": "182.2100", "4. close": "192.4900", "5. volume": "118984000" }, "2014-02-28": { "1. open": "176.0200", "2. high": "186.1200", "3. low": "172.1900", "4. close": "185.1700", "5. volume": "87054800" }, "2014-01-31": { "1. open": "187.2100", "2. high": "190.8100", "3. low": "175.3400", "4. close": "176.6800", "5. volume": "123489300" }, "2013-12-31": { "1. open": "179.4600", "2. high": "187.7900", "3. low": "172.7300", "4. close": "187.5700", "5. volume": "97993100" }, "2013-11-29": { "1. open": "179.8100", "2. high": "186.2400", "3. low": "177.3100", "4. close": "179.6800", "5. volume": "100984900" }, "2013-10-31": { "1. open": "185.3400", "2. high": "186.9900", "3. low": "172.5700", "4. close": "179.2100", "5. volume": "130967100" }, "2013-09-30": { "1. open": "183.6300", "2. high": "194.8900", "3. low": "182.3100", "4. close": "185.1800", "5. volume": "71488100" }, "2013-08-30": { "1. open": "196.6500", "2. high": "197.1700", "3. low": "181.1000", "4. close": "182.2700", "5. volume": "73077400" }, "2013-07-31": { "1. open": "192.1500", "2. high": "200.9400", "3. low": "190.2600", "4. close": "195.0400", "5. volume": "88079400" }, "2013-06-28": { "1. open": "208.2500", "2. high": "210.0500", "3. low": "188.4100", "4. close": "191.1100", "5. volume": "80215000" }, "2013-05-31": { "1. open": "201.8700", "2. high": "211.9800", "3. low": "199.2000", "4. close": "208.0200", "5. volume": "90683600" }, "2013-04-30": { "1. open": "212.8000", "2. high": "214.8900", "3. low": "187.6800", "4. close": "202.5400", "5. volume": "108666600" }, "2013-03-28": { "1. open": "200.6500", "2. high": "215.9000", "3. low": "199.3600", "4. close": "213.3000", "5. volume": "76023800" }, "2013-02-28": { "1. open": "204.6500", "2. high": "205.3500", "3. low": "197.5100", "4. close": "200.8300", "5. volume": "64144100" }, "2013-01-31": { "1. open": "194.0900", "2. high": "208.5800", "3. low": "190.3900", "4. close": "203.0700", "5. volume": "87636600" }, "2012-12-31": { "1. open": "190.7600", "2. high": "196.4500", "3. low": "186.9400", "4. close": "191.5500", "5. volume": "79320200" }, "2012-11-30": { "1. open": "194.9600", "2. high": "198.0000", "3. low": "184.7800", "4. close": "190.0700", "5. volume": "81892500" }, "2012-10-31": { "1. open": "208.0100", "2. high": "211.7900", "3. low": "190.5600", "4. close": "194.5300", "5. volume": "96155000" }, "2012-09-28": { "1. open": "196.6100", "2. high": "208.3200", "3. low": "193.2500", "4. close": "207.4500", "5. volume": "77341400" }, "2012-08-31": { "1. open": "196.9600", "2. high": "202.0000", "3. low": "193.0200", "4. close": "194.8500", "5. volume": "60653700" }, "2012-07-31": { "1. open": "196.3600", "2. high": "197.8400", "3. low": "181.8500", "4. close": "195.9800", "5. volume": "91516500" }, "2012-06-29": { "1. open": "190.1200", "2. high": "199.9900", "3. low": "187.0000", "4. close": "195.5800", "5. volume": "84559100" }, "2012-05-31": { "1. open": "207.1800", "2. high": "208.9290", "3. low": "192.0000", "4. close": "192.9000", "5. volume": "86005300" }, "2012-04-30": { "1. open": "208.9600", "2. high": "210.6900", "3. low": "196.7910", "4. close": "207.0800", "5. volume": "86603000" }, "2012-03-30": { "1. open": "197.2300", "2. high": "209.1200", "3. low": "196.8120", "4. close": "208.6500", "5. volume": "88096900" }, "2012-02-29": { "1. open": "193.2100", "2. high": "199.2300", "3. low": "190.8310", "4. close": "196.7300", "5. volume": "78809900" }, "2012-01-31": { "1. open": "186.7300", "2. high": "193.1000", "3. low": "177.3472", "4. close": "192.6000", "5. volume": "110015000" }, "2011-12-30": { "1. open": "187.0100", "2. high": "194.9000", "3. low": "179.0400", "4. close": "183.8800", "5. volume": "103436500" }, "2011-11-30": { "1. open": "181.5500", "2. high": "189.9700", "3. low": "177.0600", "4. close": "188.0000", "5. volume": "97014100" }, "2011-10-31": { "1. open": "174.3600", "2. high": "190.5300", "3. low": "168.8800", "4. close": "184.6300", "5. volume": "144563700" }, "2011-09-30": { "1. open": "172.7100", "2. high": "180.9100", "3. low": "158.7600", "4. close": "174.8700", "5. volume": "137895000" }, "2011-08-31": { "1. open": "182.6000", "2. high": "183.6900", "3. low": "157.1300", "4. close": "171.9100", "5. volume": "195054100" }, "2011-07-29": { "1. open": "171.6100", "2. high": "185.6300", "3. low": "171.4900", "4. close": "181.8500", "5. volume": "113593200" }, "2011-06-30": { "1. open": "168.9000", "2. high": "172.4468", "3. low": "161.5200", "4. close": "171.5500", "5. volume": "105442400" }, "2011-05-31": { "1. open": "172.1100", "2. high": "173.5400", "3. low": "165.9000", "4. close": "168.9300", "5. volume": "110804200" }, "2011-04-29": { "1. open": "163.7000", "2. high": "173.0000", "3. low": "162.1900", "4. close": "170.5800", "5. volume": "100769500" }, "2011-03-31": { "1. open": "163.1500", "2. high": "167.7200", "3. low": "151.7100", "4. close": "163.0700", "5. volume": "129714300" }, "2011-02-28": { "1. open": "162.1100", "2. high": "166.2500", "3. low": "159.0300", "4. close": "161.8800", "5. volume": "89067500" }, "2011-01-31": { "1. open": "147.2100", "2. high": "164.3500", "3. low": "146.6400", "4. close": "162.0000", "5. volume": "118831600" }, "2010-12-31": { "1. open": "143.6100", "2. high": "147.5000", "3. low": "143.5100", "4. close": "146.7600", "5. volume": "93392800" }, "2010-11-30": { "1. open": "143.6400", "2. high": "147.5300", "3. low": "141.1800", "4. close": "141.4600", "5. volume": "104096700" }, "2010-10-29": { "1. open": "135.5100", "2. high": "144.0000", "3. low": "134.3900", "4. close": "143.6000", "5. volume": "137284700" }, "2010-09-30": { "1. open": "125.3100", "2. high": "136.1100", "3. low": "124.5200", "4. close": "134.1400", "5. volume": "116092900" }, "2010-08-31": { "1. open": "129.2500", "2. high": "132.4900", "3. low": "122.2800", "4. close": "123.1300", "5. volume": "117394000" }, "2010-07-30": { "1. open": "123.5500", "2. high": "131.6000", "3. low": "120.6100", "4. close": "128.4000", "5. volume": "144080000" }, "2010-06-30": { "1. open": "124.6900", "2. high": "131.9400", "3. low": "122.8200", "4. close": "123.4800", "5. volume": "162019100" }, "2010-05-28": { "1. open": "129.3900", "2. high": "133.1000", "3. low": "116.0000", "4. close": "125.2600", "5. volume": "188444200" }, "2010-04-30": { "1. open": "128.9500", "2. high": "132.2800", "3. low": "127.1200", "4. close": "129.0000", "5. volume": "146426400" }, "2010-03-31": { "1. open": "127.5000", "2. high": "130.7300", "3. low": "125.2000", "4. close": "128.2500", "5. volume": "139997300" }, "2010-02-26": { "1. open": "123.2300", "2. high": "128.2700", "3. low": "121.6100", "4. close": "127.1600", "5. volume": "113211200" }, "2010-01-29": { "1. open": "131.1800", "2. high": "134.2500", "3. low": "121.9000", "4. close": "122.3900", "5. volume": "156110600" }, "2009-12-31": { "1. open": "127.2900", "2. high": "132.8500", "3. low": "126.0000", "4. close": "130.9000", "5. volume": "124475900" }, "2009-11-30": { "1. open": "120.6100", "2. high": "128.9400", "3. low": "119.5000", "4. close": "126.3500", "5. volume": "110748200" }, "2009-10-30": { "1. open": "119.3900", "2. high": "128.6100", "3. low": "117.2600", "4. close": "120.6100", "5. volume": "183531100" }, "2009-09-30": { "1. open": "117.6700", "2. high": "122.8800", "3. low": "115.1500", "4. close": "119.6100", "5. volume": "131522200" }, "2009-08-31": { "1. open": "118.8800", "2. high": "120.8800", "3. low": "116.1200", "4. close": "118.0500", "5. volume": "112480200" }, "2009-07-31": { "1. open": "105.0000", "2. high": "119.3700", "3. low": "99.5000", "4. close": "117.9300", "5. volume": "176171400" }, "2009-06-30": { "1. open": "106.9400", "2. high": "110.6400", "3. low": "103.5100", "4. close": "104.4200", "5. volume": "160502100" }, "2009-05-29": { "1. open": "103.7800", "2. high": "106.8200", "3. low": "99.8300", "4. close": "106.2800", "5. volume": "153084700" }, "2009-04-30": { "1. open": "96.1300", "2. high": "106.0500", "3. low": "95.7000", "4. close": "103.2100", "5. volume": "213623100" }, "2009-03-31": { "1. open": "91.1700", "2. high": "99.8600", "3. low": "83.0200", "4. close": "96.8900", "5. volume": "286114500" }, "2009-02-27": { "1. open": "90.6000", "2. high": "97.1000", "3. low": "82.8500", "4. close": "92.0300", "5. volume": "223017600" }, "2009-01-30": { "1. open": "83.8900", "2. high": "94.9400", "3. low": "81.7600", "4. close": "91.6500", "5. volume": "208959400" }, "2008-12-31": { "1. open": "80.9500", "2. high": "87.2700", "3. low": "75.3100", "4. close": "84.1600", "5. volume": "188846100" }, "2008-11-28": { "1. open": "92.6400", "2. high": "94.7600", "3. low": "69.5000", "4. close": "81.6000", "5. volume": "218313000" }, "2008-10-31": { "1. open": "115.5100", "2. high": "116.8000", "3. low": "78.8200", "4. close": "92.9700", "5. volume": "314972000" }, "2008-09-30": { "1. open": "122.8700", "2. high": "124.0000", "3. low": "109.9500", "4. close": "116.9600", "5. volume": "218411700" }, "2008-08-29": { "1. open": "128.5200", "2. high": "129.9700", "3. low": "121.5000", "4. close": "121.7300", "5. volume": "137028800" }, "2008-07-31": { "1. open": "117.5000", "2. high": "130.9300", "3. low": "116.6000", "4. close": "127.9800", "5. volume": "200876500" }, "2008-06-30": { "1. open": "128.6700", "2. high": "129.3700", "3. low": "118.1500", "4. close": "118.5300", "5. volume": "152327500" }, "2008-05-30": { "1. open": "121.0600", "2. high": "129.9900", "3. low": "120.7800", "4. close": "129.4300", "5. volume": "159517500" }, "2008-04-30": { "1. open": "115.1400", "2. high": "125.0000", "3. low": "113.8600", "4. close": "120.7000", "5. volume": "192087200" }, "2008-03-31": { "1. open": "114.0900", "2. high": "119.7900", "3. low": "111.8000", "4. close": "115.1400", "5. volume": "179284200" }, "2008-02-29": { "1. open": "107.2100", "2. high": "116.6300", "3. low": "100.6000", "4. close": "113.8600", "5. volume": "168280800" }, "2008-01-31": { "1. open": "108.9900", "2. high": "108.9900", "3. low": "97.0400", "4. close": "107.1100", "5. volume": "247523900" }, "2007-12-31": { "1. open": "105.4500", "2. high": "112.1900", "3. low": "104.0000", "4. close": "108.1000", "5. volume": "134151600" }, "2007-11-30": { "1. open": "115.5000", "2. high": "116.0900", "3. low": "99.2700", "4. close": "105.1800", "5. volume": "200920600" }, "2007-10-31": { "1. open": "117.6100", "2. high": "121.4600", "3. low": "110.9600", "4. close": "116.1200", "5. volume": "171669000" }, "2007-09-28": { "1. open": "116.3400", "2. high": "118.8900", "3. low": "114.3000", "4. close": "117.8000", "5. volume": "132233800" }, "2007-08-31": { "1. open": "110.3900", "2. high": "117.3500", "3. low": "103.7000", "4. close": "116.6900", "5. volume": "202871500" }, "2007-07-31": { "1. open": "105.3900", "2. high": "118.8200", "3. low": "104.5800", "4. close": "110.6500", "5. volume": "212757600" }, "2007-06-29": { "1. open": "106.6200", "2. high": "107.2400", "3. low": "101.5600", "4. close": "105.2500", "5. volume": "169602000" }, "2007-05-31": { "1. open": "102.0600", "2. high": "108.0500", "3. low": "101.3500", "4. close": "106.6000", "5. volume": "146441400" }, "2007-04-30": { "1. open": "94.5100", "2. high": "103.0000", "3. low": "93.9110", "4. close": "102.2100", "5. volume": "166807200" }, "2007-03-30": { "1. open": "90.2500", "2. high": "95.8100", "3. low": "88.7700", "4. close": "94.2600", "5. volume": "163194500" }, "2007-02-28": { "1. open": "98.9700", "2. high": "100.4400", "3. low": "92.4700", "4. close": "92.9400", "5. volume": "125776200" }, "2007-01-31": { "1. open": "97.1700", "2. high": "100.9000", "3. low": "94.5500", "4. close": "99.1500", "5. volume": "192702000" }, "2006-12-29": { "1. open": "91.9000", "2. high": "97.8800", "3. low": "90.5500", "4. close": "97.1500", "5. volume": "104470200" }, "2006-11-30": { "1. open": "92.5000", "2. high": "94.0500", "3. low": "90.4300", "4. close": "91.9200", "5. volume": "104430000" }, "2006-10-31": { "1. open": "81.7600", "2. high": "92.6800", "3. low": "81.5600", "4. close": "92.3300", "5. volume": "170367300" }, "2006-09-29": { "1. open": "81.1300", "2. high": "83.7900", "3. low": "79.3100", "4. close": "81.9400", "5. volume": "102776100" }, "2006-08-31": { "1. open": "76.8600", "2. high": "81.6800", "3. low": "74.9000", "4. close": "80.9700", "5. volume": "100880300" }, "2006-07-31": { "1. open": "77.5400", "2. high": "78.5300", "3. low": "72.7300", "4. close": "77.4100", "5. volume": "137188300" }, "2006-06-30": { "1. open": "79.8900", "2. high": "80.8700", "3. low": "76.0600", "4. close": "76.8200", "5. volume": "139457800" }, "2006-05-31": { "1. open": "82.5900", "2. high": "83.6900", "3. low": "79.0000", "4. close": "79.9000", "5. volume": "113146500" }, "2006-04-28": { "1. open": "82.7200", "2. high": "84.4500", "3. low": "80.6300", "4. close": "82.3400", "5. volume": "114007000" }, "2006-03-31": { "1. open": "80.0100", "2. high": "84.9900", "3. low": "79.5100", "4. close": "82.4700", "5. volume": "111514900" }, "2006-02-28": { "1. open": "80.9000", "2. high": "82.2400", "3. low": "78.9300", "4. close": "80.2400", "5. volume": "111052200" }, "2006-01-31": { "1. open": "82.4500", "2. high": "85.0300", "3. low": "80.2100", "4. close": "81.3000", "5. volume": "146491600" }, "2005-12-30": { "1. open": "89.1500", "2. high": "89.9200", "3. low": "81.5600", "4. close": "82.2000", "5. volume": "120052400" }, "2005-11-30": { "1. open": "81.8500", "2. high": "89.9400", "3. low": "80.6400", "4. close": "88.9000", "5. volume": "110664500" }, "2005-10-31": { "1. open": "80.2200", "2. high": "84.6000", "3. low": "78.7000", "4. close": "81.8800", "5. volume": "139881800" }, "2005-09-30": { "1. open": "80.1600", "2. high": "82.1100", "3. low": "76.9300", "4. close": "80.2200", "5. volume": "115681400" }, "2005-08-31": { "1. open": "83.0000", "2. high": "84.2000", "3. low": "79.8700", "4. close": "80.6200", "5. volume": "105031100" }, "2005-07-29": { "1. open": "74.3000", "2. high": "85.1100", "3. low": "74.1600", "4. close": "83.4600", "5. volume": "156801500" }, "2005-06-30": { "1. open": "75.5700", "2. high": "77.7300", "3. low": "73.4500", "4. close": "74.2000", "5. volume": "135542800" }, "2005-05-31": { "1. open": "76.8800", "2. high": "78.1100", "3. low": "72.5000", "4. close": "75.5500", "5. volume": "138416000" }, "2005-04-29": { "1. open": "91.4900", "2. high": "91.7600", "3. low": "71.8500", "4. close": "76.3800", "5. volume": "216745500" }, "2005-03-31": { "1. open": "92.6400", "2. high": "93.7300", "3. low": "89.0900", "4. close": "91.3800", "5. volume": "106145200" }, "2005-02-28": { "1. open": "93.6700", "2. high": "94.9700", "3. low": "91.5500", "4. close": "92.5800", "5. volume": "79707700" }, "2005-01-31": { "1. open": "98.9700", "2. high": "99.1000", "3. low": "91.4400", "4. close": "93.4200", "5. volume": "114459000" }, "2004-12-31": { "1. open": "94.5000", "2. high": "99.0000", "3. low": "94.4700", "4. close": "98.5800", "5. volume": "108170400" }, "2004-11-30": { "1. open": "89.3300", "2. high": "96.6300", "3. low": "89.2300", "4. close": "94.2400", "5. volume": "114982100" }, "2004-10-29": { "1. open": "85.9500", "2. high": "90.2700", "3. low": "84.2900", "4. close": "89.7500", "5. volume": "118116100" }, "2004-09-30": { "1. open": "84.0500", "2. high": "87.2800", "3. low": "83.2400", "4. close": "85.7400", "5. volume": "93906300" }, "2004-08-31": { "1. open": "86.8700", "2. high": "87.3900", "3. low": "81.9000", "4. close": "84.6900", "5. volume": "91169700" }, "2004-07-30": { "1. open": "88.2800", "2. high": "88.4400", "3. low": "83.4200", "4. close": "87.0700", "5. volume": "121001000" }, "2004-06-30": { "1. open": "88.0900", "2. high": "91.2100", "3. low": "87.3000", "4. close": "88.1500", "5. volume": "91968600" }, "2004-05-28": { "1. open": "88.1300", "2. high": "89.7500", "3. low": "85.1200", "4. close": "88.5900", "5. volume": "104707300" }, "2004-04-30": { "1. open": "91.6700", "2. high": "94.5500", "3. low": "88.0100", "4. close": "88.1700", "5. volume": "110632000" }, "2004-03-31": { "1. open": "96.5000", "2. high": "97.6000", "3. low": "90.2800", "4. close": "91.8400", "5. volume": "124483700" }, "2004-02-27": { "1. open": "99.1500", "2. high": "100.4300", "3. low": "95.2000", "4. close": "96.5000", "5. volume": "97741900" }, "2004-01-30": { "1. open": "92.8600", "2. high": "99.8500", "3. low": "89.0100", "4. close": "99.2300", "5. volume": "139368500" }, "2003-12-31": { "1. open": "90.9000", "2. high": "94.1200", "3. low": "90.0300", "4. close": "92.6800", "5. volume": "116103600" }, "2003-11-28": { "1. open": "89.9000", "2. high": "91.4800", "3. low": "87.7200", "4. close": "90.5400", "5. volume": "97966100" }, "2003-10-31": { "1. open": "88.7500", "2. high": "94.5400", "3. low": "87.5300", "4. close": "89.4800", "5. volume": "156145400" }, "2003-09-30": { "1. open": "82.4000", "2. high": "93.4700", "3. low": "82.3000", "4. close": "88.3300", "5. volume": "171943100" }, "2003-08-29": { "1. open": "81.1500", "2. high": "84.7200", "3. low": "78.7300", "4. close": "82.0100", "5. volume": "113895200" }, "2003-07-31": { "1. open": "81.4000", "2. high": "87.0300", "3. low": "80.5800", "4. close": "81.2500", "5. volume": "153915600" }, "2003-06-30": { "1. open": "89.0000", "2. high": "89.0800", "3. low": "79.8100", "4. close": "82.5000", "5. volume": "184488300" }, "2003-05-30": { "1. open": "85.3000", "2. high": "90.4000", "3. low": "84.4500", "4. close": "88.0400", "5. volume": "149548000" }, "2003-04-30": { "1. open": "78.5000", "2. high": "86.4900", "3. low": "78.1200", "4. close": "84.9000", "5. volume": "177874300" }, "2003-03-31": { "1. open": "78.9000", "2. high": "84.9000", "3. low": "73.1700", "4. close": "78.4300", "5. volume": "191937200" }, "2003-02-28": { "1. open": "78.2000", "2. high": "80.0500", "3. low": "74.3100", "4. close": "77.9500", "5. volume": "145672700" }, "2003-01-31": { "1. open": "78.8000", "2. high": "88.9500", "3. low": "77.0200", "4. close": "78.2000", "5. volume": "193933500" }, "2002-12-31": { "1. open": "88.6000", "2. high": "89.4600", "3. low": "75.6000", "4. close": "77.5000", "5. volume": "151563500" }, "2002-11-29": { "1. open": "78.9000", "2. high": "88.1100", "3. low": "76.7000", "4. close": "86.9200", "5. volume": "184438100" }, "2002-10-31": { "1. open": "59.2000", "2. high": "79.7900", "3. low": "54.0100", "4. close": "78.9400", "5. volume": "285626300" }, "2002-09-30": { "1. open": "74.2000", "2. high": "77.5000", "3. low": "57.9900", "4. close": "58.3100", "5. volume": "185664400" }, "2002-08-30": { "1. open": "70.4000", "2. high": "82.8500", "3. low": "65.8500", "4. close": "75.3800", "5. volume": "166322300" }, "2002-07-31": { "1. open": "72.0100", "2. high": "74.2000", "3. low": "65.7000", "4. close": "70.4000", "5. volume": "246256900" }, "2002-06-28": { "1. open": "80.7500", "2. high": "80.9500", "3. low": "66.1000", "4. close": "72.0000", "5. volume": "190980700" }, "2002-05-31": { "1. open": "83.8500", "2. high": "86.4900", "3. low": "75.9200", "4. close": "80.4500", "5. volume": "172738400" }, "2002-04-30": { "1. open": "104.0000", "2. high": "104.0000", "3. low": "83.3400", "4. close": "83.7600", "5. volume": "246503300" }, "2002-03-28": { "1. open": "98.6000", "2. high": "108.8500", "3. low": "98.5000", "4. close": "104.0000", "5. volume": "151268500" }, "2002-02-28": { "1. open": "107.6400", "2. high": "109.3000", "3. low": "95.7600", "4. close": "98.1200", "5. volume": "172321000" }, "2002-01-31": { "1. open": "120.6000", "2. high": "126.3900", "3. low": "101.0000", "4. close": "107.8900", "5. volume": "193562900" }, "2001-12-31": { "1. open": "114.8000", "2. high": "124.7000", "3. low": "113.2100", "4. close": "120.9600", "5. volume": "133393800" }, "2001-11-30": { "1. open": "107.2500", "2. high": "117.0000", "3. low": "106.9000", "4. close": "115.5900", "5. volume": "135136300" }, "2001-10-31": { "1. open": "91.7200", "2. high": "112.1000", "3. low": "91.3400", "4. close": "108.0700", "5. volume": "224351500" }, "2001-09-28": { "1. open": "100.1500", "2. high": "103.1300", "3. low": "87.4900", "4. close": "91.7200", "5. volume": "189312500" }, "2001-08-31": { "1. open": "105.3500", "2. high": "110.0900", "3. low": "98.8600", "4. close": "99.9500", "5. volume": "143401500" }, "2001-07-31": { "1. open": "113.5000", "2. high": "115.4000", "3. low": "101.5600", "4. close": "105.2100", "5. volume": "161016400" }, "2001-06-29": { "1. open": "112.5000", "2. high": "119.0000", "3. low": "111.1000", "4. close": "113.5000", "5. volume": "142929700" }, "2001-05-31": { "1. open": "115.8500", "2. high": "119.9000", "3. low": "110.9600", "4. close": "111.8000", "5. volume": "159356200" }, "2001-04-30": { "1. open": "97.4500", "2. high": "118.0500", "3. low": "90.0500", "4. close": "115.1400", "5. volume": "226210900" }, "2001-03-30": { "1. open": "99.3000", "2. high": "108.4000", "3. low": "87.6500", "4. close": "96.1800", "5. volume": "254550000" }, "2001-02-28": { "1. open": "112.4000", "2. high": "118.6400", "3. low": "99.1000", "4. close": "99.9000", "5. volume": "156438900" }, "2001-01-31": { "1. open": "84.5000", "2. high": "116.7500", "3. low": "83.7500", "4. close": "112.0000", "5. volume": "198962600" }, "2000-12-29": { "1. open": "94.4400", "2. high": "104.7500", "3. low": "80.0600", "4. close": "85.0000", "5. volume": "167790700" }, "2000-11-30": { "1. open": "98.4400", "2. high": "104.3700", "3. low": "91.6200", "4. close": "93.5000", "5. volume": "130411900" }, "2000-10-31": { "1. open": "112.6200", "2. high": "119.6200", "3. low": "86.9400", "4. close": "98.5000", "5. volume": "223510000" }, "2000-09-29": { "1. open": "133.0600", "2. high": "134.9400", "3. low": "110.2500", "4. close": "112.6200", "5. volume": "107468400" }, "2000-08-31": { "1. open": "112.0000", "2. high": "134.2500", "3. low": "110.2500", "4. close": "132.0200", "5. volume": "121998000" }, "2000-07-31": { "1. open": "108.7500", "2. high": "117.8100", "3. low": "100.0000", "4. close": "112.2500", "5. volume": "150130400" }, "2000-06-30": { "1. open": "107.5600", "2. high": "122.3100", "3. low": "105.5000", "4. close": "109.5600", "5. volume": "136216300" }, "2000-05-31": { "1. open": "112.5000", "2. high": "113.6200", "3. low": "102.0000", "4. close": "107.3100", "5. volume": "123803200" }, "2000-04-28": { "1. open": "120.0000", "2. high": "128.0000", "3. low": "101.2500", "4. close": "111.5000", "5. volume": "168464800" }, "2000-03-31": { "1. open": "102.0000", "2. high": "128.2500", "3. low": "99.5000", "4. close": "118.3700", "5. volume": "194329000" }, "2000-02-29": { "1. open": "112.3700", "2. high": "119.7500", "3. low": "100.9400", "4. close": "102.7500", "5. volume": "133524400" }, "2000-01-31": { "1. open": "112.4400", "2. high": "124.7500", "3. low": "109.6200", "4. close": "112.2500", "5. volume": "175259600" }, "1999-12-31": { "1. open": "102.5600", "2. high": "122.1200", "3. low": "102.2500", "4. close": "107.8700", "5. volume": "158626300" } } }