{ "Meta Data": { "1. Information": "Monthly Adjusted Prices and Volumes", "2. Symbol": "IBM", "3. Last Refreshed": "2026-09-04", "4. Time Zone": "US/Eastern" }, "Monthly Adjusted Time Series": { "2026-09-04": { "1. open": "231.0000", "2. high": "238.2900", "3. low": "229.1000", "4. close": "234.8900", "5. adjusted close": "234.8900", "6. volume": "15993203", "7. dividend amount": "0.0000" }, "2026-08-31": { "1. open": "228.3300", "2. high": "241.8000", "3. low": "223.3000", "4. close": "233.8700", "5. adjusted close": "233.8700", "6. volume": "111411516", "7. dividend amount": "1.6900" }, "2026-07-31": { "1. open": "279.6600", "2. high": "311.8000", "3. low": "199.1900", "4. close": "223.6500", "5. adjusted close": "222.0619", "6. volume": "299532613", "7. dividend amount": "0.0000" }, "2026-06-30": { "1. open": "322.5500", "2. high": "332.4600", "3. low": "243.6800", "4. close": "281.2100", "5. adjusted close": "279.2132", "6. volume": "220624784", "7. dividend amount": "0.0000" }, "2026-05-29": { "1. open": "234.5500", "2. high": "300.9999", "3. low": "212.3400", "4. close": "297.8000", "5. adjusted close": "295.6854", "6. volume": "184412168", "7. dividend amount": "1.6900" }, "2026-04-30": { "1. open": "242.1200", "2. high": "258.5000", "3. low": "221.7300", "4. close": "230.9800", "5. adjusted close": "227.6653", "6. volume": "133524534", "7. dividend amount": "0.0000" }, "2026-03-31": { "1. open": "235.7000", "2. high": "260.3800", "3. low": "233.7500", "4. close": "242.3900", "5. adjusted close": "238.9115", "6. volume": "123042788", "7. dividend amount": "0.0000" }, "2026-02-27": { "1. open": "307.5100", "2. high": "316.6400", "3. low": "220.7200", "4. close": "240.2100", "5. adjusted close": "236.7628", "6. volume": "143357654", "7. dividend amount": "1.6800" }, "2026-01-30": { "1. open": "297.5600", "2. high": "319.9000", "3. low": "289.0000", "4. close": "306.7000", "5. adjusted close": "300.5679", "6. volume": "93102433", "7. dividend amount": "0.0000" }, "2025-12-31": { "1. open": "306.5050", "2. high": "315.3454", "3. low": "295.7000", "4. close": "296.2100", "5. adjusted close": "290.2876", "6. volume": "78385471", "7. dividend amount": "0.0000" }, "2025-11-28": { "1. open": "308.0000", "2. high": "324.9000", "3. low": "288.0700", "4. close": "308.5800", "5. adjusted close": "302.4103", "6. volume": "85897120", "7. dividend amount": "1.6800" }, "2025-10-31": { "1. open": "280.2000", "2. high": "319.3500", "3. low": "263.5623", "4. close": "307.4100", "5. adjusted close": "299.6353", "6. volume": "140510939", "7. dividend amount": "0.0000" }, "2025-09-30": { "1. open": "240.9000", "2. high": "288.8500", "3. low": "238.2500", "4. close": "282.1600", "5. adjusted close": "275.0239", "6. volume": "110277863", "7. dividend amount": "0.0000" }, "2025-08-29": { "1. open": "251.4050", "2. high": "255.0000", "3. low": "233.3600", "4. close": "243.4900", "5. adjusted close": "237.3319", "6. volume": "104957357", "7. dividend amount": "1.6800" }, "2025-07-31": { "1. open": "294.5500", "2. high": "295.6100", "3. low": "252.2200", "4. close": "253.1500", "5. adjusted close": "245.0483", "6. volume": "109055173", "7. dividend amount": "0.0000" }, "2025-06-30": { "1. open": "257.8500", "2. high": "296.1600", "3. low": "257.2200", "4. close": "294.7800", "5. adjusted close": "285.3460", "6. volume": "74395935", "7. dividend amount": "0.0000" }, "2025-05-30": { "1. open": "241.4400", "2. high": "269.2800", "3. low": "237.9450", "4. close": "259.0600", "5. adjusted close": "250.7692", "6. volume": "78164014", "7. dividend amount": "1.6800" }, "2025-04-30": { "1. open": "248.0300", "2. high": "252.7900", "3. low": "214.5000", "4. close": "241.8200", "5. adjusted close": "232.5134", "6. volume": "120775331", "7. dividend amount": "0.0000" }, "2025-03-31": { "1. open": "254.7350", "2. high": "266.4500", "3. low": "237.2240", "4. close": "248.6600", "5. adjusted close": "239.0902", "6. volume": "100813990", "7. dividend amount": "0.0000" }, "2025-02-28": { "1. open": "252.4000", "2. high": "265.7200", "3. low": "246.5400", "4. close": "252.4400", "5. adjusted close": "242.7247", "6. volume": "94123851", "7. dividend amount": "1.6700" }, "2025-01-31": { "1. open": "221.8200", "2. high": "261.8000", "3. low": "214.6100", "4. close": "255.7000", "5. adjusted close": "244.2230", "6. volume": "92424171", "7. dividend amount": "0.0000" }, "2024-12-31": { "1. open": "227.5000", "2. high": "239.3500", "3. low": "217.6523", "4. close": "219.8300", "5. adjusted close": "209.9631", "6. volume": "81535689", "7. dividend amount": "0.0000" }, "2024-11-29": { "1. open": "207.7700", "2. high": "230.3600", "3. low": "204.0700", "4. close": "227.4100", "5. adjusted close": "217.2028", "6. volume": "77280587", "7. dividend amount": "1.6700" }, "2024-10-31": { "1. open": "220.6300", "2. high": "237.3700", "3. low": "203.5100", "4. close": "206.7200", "5. adjusted close": "195.8901", "6. volume": "105624376", "7. dividend amount": "0.0000" }, "2024-09-30": { "1. open": "201.9100", "2. high": "224.1500", "3. low": "199.3350", "4. close": "221.0800", "5. adjusted close": "209.4977", "6. volume": "83415811", "7. dividend amount": "0.0000" }, "2024-08-30": { "1. open": "192.8100", "2. high": "202.1700", "3. low": "181.8100", "4. close": "202.1300", "5. adjusted close": "191.5405", "6. volume": "65453729", "7. dividend amount": "1.6700" }, "2024-07-31": { "1. open": "173.4500", "2. high": "196.2600", "3. low": "173.3800", "4. close": "192.1400", "5. adjusted close": "180.4994", "6. volume": "81258646", "7. dividend amount": "0.0000" }, "2024-06-28": { "1. open": "166.5400", "2. high": "178.4599", "3. low": "163.5300", "4. close": "172.9500", "5. adjusted close": "162.4720", "6. volume": "70706301", "7. dividend amount": "0.0000" }, "2024-05-31": { "1. open": "165.6900", "2. high": "175.4600", "3. low": "162.6200", "4. close": "166.8500", "5. adjusted close": "156.7416", "6. volume": "78620355", "7. dividend amount": "1.6700" }, "2024-04-30": { "1. open": "190.0000", "2. high": "193.2800", "3. low": "165.2605", "4. close": "166.2000", "5. adjusted close": "154.5784", "6. volume": "98297181", "7. dividend amount": "0.0000" }, "2024-03-28": { "1. open": "185.4900", "2. high": "199.1800", "3. low": "185.1800", "4. close": "190.9600", "5. adjusted close": "177.6070", "6. volume": "99921776", "7. dividend amount": "0.0000" }, "2024-02-29": { "1. open": "183.6300", "2. high": "188.9500", "3. low": "178.7500", "4. close": "185.0300", "5. adjusted close": "172.0917", "6. volume": "88679550", "7. dividend amount": "1.6600" }, "2024-01-31": { "1. open": "162.8300", "2. high": "196.9000", "3. low": "157.8850", "4. close": "183.6600", "5. adjusted close": "169.2932", "6. volume": "128121557", "7. dividend amount": "0.0000" }, "2023-12-29": { "1. open": "158.4100", "2. high": "166.3400", "3. low": "158.0000", "4. close": "163.5500", "5. adjusted close": "150.7563", "6. volume": "87358302", "7. dividend amount": "0.0000" }, "2023-11-30": { "1. open": "145.0000", "2. high": "158.6000", "3. low": "144.4500", "4. close": "158.5600", "5. adjusted close": "146.1566", "6. volume": "78460252", "7. dividend amount": "1.6600" }, "2023-10-31": { "1. open": "140.0400", "2. high": "144.7600", "3. low": "135.8700", "4. close": "144.6400", "5. adjusted close": "131.8329", "6. volume": "94386980", "7. dividend amount": "0.0000" }, "2023-09-29": { "1. open": "147.2600", "2. high": "151.9299", "3. low": "139.6100", "4. close": "140.3000", "5. adjusted close": "127.8772", "6. volume": "82806487", "7. dividend amount": "0.0000" }, "2023-08-31": { "1. open": "144.2500", "2. high": "147.7275", "3. low": "139.7600", "4. close": "146.8300", "5. adjusted close": "133.8290", "6. volume": "84274205", "7. dividend amount": "1.6600" }, "2023-07-31": { "1. open": "133.4200", "2. high": "144.6050", "3. low": "131.5500", "4. close": "144.1800", "5. adjusted close": "129.9003", "6. volume": "85778938", "7. dividend amount": "0.0000" }, "2023-06-30": { "1. open": "128.4400", "2. high": "139.4690", "3. low": "127.7800", "4. close": "133.8100", "5. adjusted close": "120.5574", "6. volume": "100722016", "7. dividend amount": "0.0000" }, "2023-05-31": { "1. open": "126.3500", "2. high": "130.0699", "3. low": "120.5500", "4. close": "128.5900", "5. adjusted close": "115.8544", "6. volume": "95710890", "7. dividend amount": "1.6600" }, "2023-04-28": { "1. open": "130.9700", "2. high": "132.6100", "3. low": "124.5600", "4. close": "126.4100", "5. adjusted close": "112.3511", "6. volume": "83664114", "7. dividend amount": "0.0000" }, "2023-03-31": { "1. open": "128.9000", "2. high": "131.4800", "3. low": "121.7100", "4. close": "131.0900", "5. adjusted close": "116.5106", "6. volume": "138093084", "7. dividend amount": "0.0000" }, "2023-02-28": { "1. open": "134.4900", "2. high": "137.3900", "3. low": "128.8600", "4. close": "129.3000", "5. adjusted close": "114.9197", "6. volume": "76080679", "7. dividend amount": "1.6500" }, "2023-01-31": { "1. open": "141.1000", "2. high": "147.1800", "3. low": "132.9800", "4. close": "134.7300", "5. adjusted close": "118.2865", "6. volume": "105576019", "7. dividend amount": "0.0000" }, "2022-12-30": { "1. open": "149.9800", "2. high": "153.2100", "3. low": "137.1950", "4. close": "140.8900", "5. adjusted close": "123.6947", "6. volume": "86426226", "7. dividend amount": "0.0000" }, "2022-11-30": { "1. open": "138.2500", "2. high": "150.4600", "3. low": "133.9700", "4. close": "148.9000", "5. adjusted close": "130.7271", "6. volume": "93620235", "7. dividend amount": "1.6500" }, "2022-10-31": { "1. open": "120.1600", "2. high": "138.8615", "3. low": "115.5450", "4. close": "138.2900", "5. adjusted close": "119.9712", "6. volume": "113480787", "7. dividend amount": "0.0000" }, "2022-09-30": { "1. open": "128.4000", "2. high": "130.9900", "3. low": "118.6100", "4. close": "118.8100", "5. adjusted close": "103.0717", "6. volume": "87256958", "7. dividend amount": "0.0000" }, "2022-08-31": { "1. open": "130.7500", "2. high": "139.3400", "3. low": "128.4000", "4. close": "128.4500", "5. adjusted close": "111.4347", "6. volume": "77392342", "7. dividend amount": "1.6500" }, "2022-07-29": { "1. open": "141.0000", "2. high": "141.8700", "3. low": "125.1300", "4. close": "130.7900", "5. adjusted close": "112.0369", "6. volume": "129801061", "7. dividend amount": "0.0000" }, "2022-06-30": { "1. open": "139.6700", "2. high": "144.7300", "3. low": "132.8500", "4. close": "141.1900", "5. adjusted close": "120.9457", "6. volume": "105815743", "7. dividend amount": "0.0000" }, "2022-05-31": { "1. open": "133.0000", "2. high": "139.8300", "3. low": "125.8000", "4. close": "138.8400", "5. adjusted close": "118.9327", "6. volume": "113207659", "7. dividend amount": "1.6500" }, "2022-04-29": { "1. open": "129.6600", "2. high": "141.8800", "3. low": "124.9100", "4. close": "132.2100", "5. adjusted close": "111.8802", "6. volume": "107525264", "7. dividend amount": "0.0000" }, "2022-03-31": { "1. open": "122.6700", "2. high": "133.0800", "3. low": "120.7000", "4. close": "130.0200", "5. adjusted close": "110.0269", "6. volume": "96447210", "7. dividend amount": "0.0000" }, "2022-02-28": { "1. open": "133.7600", "2. high": "138.8200", "3. low": "118.8100", "4. close": "122.5100", "5. adjusted close": "103.6717", "6. volume": "98492968", "7. dividend amount": "1.6400" }, "2022-01-31": { "1. open": "134.0700", "2. high": "142.2000", "3. low": "124.1930", "4. close": "133.5700", "5. adjusted close": "111.6596", "6. volume": "147238382", "7. dividend amount": "0.0000" }, "2021-12-31": { "1. open": "118.2500", "2. high": "134.9900", "3. low": "116.5600", "4. close": "133.6600", "5. adjusted close": "111.7348", "6. volume": "113930079", "7. dividend amount": "0.0000" }, "2021-11-30": { "1. open": "125.0500", "2. high": "127.2900", "3. low": "114.5600", "4. close": "117.1000", "5. adjusted close": "97.8912", "6. volume": "119252012", "7. dividend amount": "1.6400" }, "2021-10-29": { "1. open": "141.0000", "2. high": "146.0000", "3. low": "124.6200", "4. close": "125.1000", "5. adjusted close": "98.6413", "6. volume": "144097758", "7. dividend amount": "0.0000" }, "2021-09-30": { "1. open": "139.9800", "2. high": "140.5700", "3. low": "132.7800", "4. close": "138.9300", "5. adjusted close": "109.5462", "6. volume": "76644238", "7. dividend amount": "0.0000" }, "2021-08-31": { "1. open": "141.4500", "2. high": "144.7000", "3. low": "137.2100", "4. close": "140.3400", "5. adjusted close": "110.6580", "6. volume": "69687056", "7. dividend amount": "1.6400" }, "2021-07-30": { "1. open": "146.9600", "2. high": "147.5000", "3. low": "136.2089", "4. close": "140.9600", "5. adjusted close": "109.8712", "6. volume": "110625907", "7. dividend amount": "0.0000" }, "2021-06-30": { "1. open": "145.0000", "2. high": "152.8400", "3. low": "143.0400", "4. close": "146.5900", "5. adjusted close": "114.2595", "6. volume": "84365220", "7. dividend amount": "0.0000" }, "2021-05-28": { "1. open": "143.8100", "2. high": "148.5150", "3. low": "140.9200", "4. close": "143.7400", "5. adjusted close": "112.0381", "6. volume": "98036425", "7. dividend amount": "1.6400" }, "2021-04-30": { "1. open": "133.7600", "2. high": "148.7400", "3. low": "130.3800", "4. close": "141.8800", "5. adjusted close": "109.3553", "6. volume": "122920494", "7. dividend amount": "0.0000" }, "2021-03-31": { "1. open": "120.3500", "2. high": "137.0700", "3. low": "118.7550", "4. close": "133.2600", "5. adjusted close": "102.7114", "6. volume": "127967821", "7. dividend amount": "0.0000" }, "2021-02-26": { "1. open": "119.9000", "2. high": "124.3500", "3. low": "118.1200", "4. close": "118.9300", "5. adjusted close": "91.6664", "6. volume": "106339228", "7. dividend amount": "1.6300" }, "2021-01-29": { "1. open": "125.8500", "2. high": "132.2400", "3. low": "117.3600", "4. close": "119.1100", "5. adjusted close": "90.5957", "6. volume": "176168962", "7. dividend amount": "0.0000" }, "2020-12-31": { "1. open": "123.9000", "2. high": "127.6900", "3. low": "121.7200", "4. close": "125.8800", "5. adjusted close": "95.7450", "6. volume": "102587006", "7. dividend amount": "0.0000" }, "2020-11-30": { "1. open": "112.6500", "2. high": "125.3130", "3. low": "111.1600", "4. close": "123.5200", "5. adjusted close": "93.9500", "6. volume": "103461100", "7. dividend amount": "1.6300" }, "2020-10-30": { "1. open": "122.3600", "2. high": "135.5000", "3. low": "105.9200", "4. close": "111.6600", "5. adjusted close": "83.7476", "6. volume": "159130911", "7. dividend amount": "0.0000" }, "2020-09-30": { "1. open": "122.8500", "2. high": "129.9500", "3. low": "116.4800", "4. close": "121.6700", "5. adjusted close": "91.2554", "6. volume": "84510174", "7. dividend amount": "0.0000" }, "2020-08-31": { "1. open": "123.5000", "2. high": "130.4700", "3. low": "122.1500", "4. close": "123.3100", "5. adjusted close": "92.4854", "6. volume": "74033007", "7. dividend amount": "1.6300" }, "2020-07-31": { "1. open": "120.2700", "2. high": "132.1700", "3. low": "115.2000", "4. close": "122.9400", "5. adjusted close": "91.0206", "6. volume": "113972765", "7. dividend amount": "0.0000" }, "2020-06-30": { "1. open": "124.6400", "2. high": "135.8800", "3. low": "115.8800", "4. close": "120.7700", "5. adjusted close": "89.4140", "6. volume": "120931250", "7. dividend amount": "0.0000" }, "2020-05-29": { "1. open": "123.1900", "2. high": "126.9700", "3. low": "111.8100", "4. close": "124.9000", "5. adjusted close": "92.4717", "6. volume": "92864791", "7. dividend amount": "1.6300" }, "2020-04-30": { "1. open": "106.3600", "2. high": "129.3100", "3. low": "104.5200", "4. close": "125.5600", "5. adjusted close": "91.7270", "6. volume": "130400316", "7. dividend amount": "0.0000" }, "2020-03-31": { "1. open": "130.7500", "2. high": "136.1000", "3. low": "90.5600", "4. close": "110.9300", "5. adjusted close": "81.0392", "6. volume": "189585053", "7. dividend amount": "0.0000" }, "2020-02-28": { "1. open": "144.2500", "2. high": "158.7500", "3. low": "126.3600", "4. close": "130.1500", "5. adjusted close": "95.0802", "6. volume": "118092333", "7. dividend amount": "1.6200" }, "2020-01-31": { "1. open": "135.0000", "2. high": "145.7900", "3. low": "133.2000", "4. close": "143.7300", "5. adjusted close": "103.9038", "6. volume": "112864967", "7. dividend amount": "0.0000" }, "2019-12-31": { "1. open": "134.4500", "2. high": "136.4200", "3. low": "130.6900", "4. close": "134.0400", "5. adjusted close": "96.8988", "6. volume": "71661951", "7. dividend amount": "0.0000" }, "2019-11-29": { "1. open": "134.5000", "2. high": "139.1400", "3. low": "132.7500", "4. close": "134.4500", "5. adjusted close": "97.1952", "6. volume": "64898948", "7. dividend amount": "1.6200" }, "2019-10-31": { "1. open": "145.5900", "2. high": "147.3500", "3. low": "130.9000", "4. close": "133.7300", "5. adjusted close": "95.5505", "6. volume": "92647927", "7. dividend amount": "0.0000" }, "2019-09-30": { "1. open": "134.8500", "2. high": "146.5700", "3. low": "133.3300", "4. close": "145.4200", "5. adjusted close": "103.9030", "6. volume": "62083780", "7. dividend amount": "0.0000" }, "2019-08-30": { "1. open": "148.9000", "2. high": "152.9500", "3. low": "128.8300", "4. close": "135.5300", "5. adjusted close": "96.8366", "6. volume": "96719129", "7. dividend amount": "1.6200" }, "2019-07-31": { "1. open": "139.6000", "2. high": "151.9400", "3. low": "139.1300", "4. close": "148.2400", "5. adjusted close": "104.7072", "6. volume": "80175943", "7. dividend amount": "0.0000" }, "2019-06-28": { "1. open": "127.1000", "2. high": "140.1500", "3. low": "127.0600", "4. close": "137.9000", "5. adjusted close": "97.4037", "6. volume": "61342985", "7. dividend amount": "0.0000" }, "2019-05-31": { "1. open": "140.5500", "2. high": "141.8100", "3. low": "126.8500", "4. close": "126.9900", "5. adjusted close": "89.6976", "6. volume": "75537897", "7. dividend amount": "1.6200" }, "2019-04-30": { "1. open": "141.5100", "2. high": "145.3900", "3. low": "136.2600", "4. close": "140.2700", "5. adjusted close": "97.9058", "6. volume": "80199229", "7. dividend amount": "0.0000" }, "2019-03-29": { "1. open": "139.3100", "2. high": "142.1200", "3. low": "133.5800", "4. close": "141.1000", "5. adjusted close": "98.4851", "6. volume": "74688899", "7. dividend amount": "0.0000" }, "2019-02-28": { "1. open": "134.9700", "2. high": "140.4900", "3. low": "132.1200", "4. close": "138.1300", "5. adjusted close": "96.4121", "6. volume": "68462024", "7. dividend amount": "1.5700" }, "2019-01-31": { "1. open": "112.0100", "2. high": "135.4100", "3. low": "111.6900", "4. close": "134.4200", "5. adjusted close": "92.7295", "6. volume": "120388583", "7. dividend amount": "0.0000" }, "2018-12-31": { "1. open": "125.6700", "2. high": "126.5900", "3. low": "105.9400", "4. close": "113.6700", "5. adjusted close": "78.4152", "6. volume": "115600988", "7. dividend amount": "0.0000" }, "2018-11-30": { "1. open": "115.5000", "2. high": "125.0600", "3. low": "114.5400", "4. close": "124.2700", "5. adjusted close": "85.7276", "6. volume": "141719180", "7. dividend amount": "1.5700" }, "2018-10-31": { "1. open": "151.7100", "2. high": "154.3600", "3. low": "114.0900", "4. close": "115.4300", "5. adjusted close": "78.6288", "6. volume": "198093801", "7. dividend amount": "0.0000" }, "2018-09-28": { "1. open": "145.9800", "2. high": "153.3500", "3. low": "144.8100", "4. close": "151.2100", "5. adjusted close": "103.0014", "6. volume": "95868702", "7. dividend amount": "0.0000" }, "2018-08-31": { "1. open": "144.7600", "2. high": "147.9300", "3. low": "142.0000", "4. close": "146.4800", "5. adjusted close": "99.7794", "6. volume": "79196876", "7. dividend amount": "1.5700" }, "2018-07-31": { "1. open": "138.2800", "2. high": "150.5400", "3. low": "138.2000", "4. close": "144.9300", "5. adjusted close": "97.6644", "6. volume": "95015127", "7. dividend amount": "0.0000" }, "2018-06-29": { "1. open": "142.4300", "2. high": "147.5200", "3. low": "137.4500", "4. close": "139.7000", "5. adjusted close": "94.1401", "6. volume": "90243111", "7. dividend amount": "0.0000" }, "2018-05-31": { "1. open": "144.6500", "2. high": "146.2000", "3. low": "139.9000", "4. close": "141.3100", "5. adjusted close": "95.2250", "6. volume": "88812832", "7. dividend amount": "1.5700" }, "2018-04-30": { "1. open": "153.3400", "2. high": "162.0000", "3. low": "144.1100", "4. close": "144.9600", "5. adjusted close": "96.6210", "6. volume": "122893135", "7. dividend amount": "0.0000" }, "2018-03-29": { "1. open": "155.5300", "2. high": "162.1100", "3. low": "148.5400", "4. close": "153.4300", "5. adjusted close": "102.2665", "6. volume": "92113147", "7. dividend amount": "0.0000" }, "2018-02-28": { "1. open": "163.1900", "2. high": "164.1300", "3. low": "144.4000", "4. close": "155.8300", "5. adjusted close": "103.8662", "6. volume": "100673819", "7. dividend amount": "1.5000" }, "2018-01-31": { "1. open": "154.5000", "2. high": "171.1300", "3. low": "153.5400", "4. close": "163.7000", "5. adjusted close": "108.0141", "6. volume": "140197975", "7. dividend amount": "0.0000" }, "2017-12-29": { "1. open": "154.4000", "2. high": "157.8500", "3. low": "151.4900", "4. close": "153.4200", "5. adjusted close": "101.2310", "6. volume": "87525752", "7. dividend amount": "0.0000" }, "2017-11-30": { "1. open": "154.1000", "2. high": "154.9000", "3. low": "146.2110", "4. close": "153.9700", "5. adjusted close": "101.5939", "6. volume": "89208545", "7. dividend amount": "1.5000" }, "2017-10-31": { "1. open": "145.3500", "2. high": "162.5100", "3. low": "145.2100", "4. close": "154.0600", "5. adjusted close": "100.6488", "6. volume": "121490046", "7. dividend amount": "0.0000" }, "2017-09-29": { "1. open": "142.9800", "2. high": "147.4200", "3. low": "141.6400", "4. close": "145.0800", "5. adjusted close": "94.7821", "6. volume": "77056229", "7. dividend amount": "0.0000" }, "2017-08-31": { "1. open": "145.0000", "2. high": "145.6700", "3. low": "139.1300", "4. close": "143.0300", "5. adjusted close": "93.4428", "6. volume": "79260314", "7. dividend amount": "1.5000" }, "2017-07-31": { "1. open": "153.5800", "2. high": "156.0250", "3. low": "143.6400", "4. close": "144.6700", "5. adjusted close": "93.5270", "6. volume": "91242021", "7. dividend amount": "0.0000" }, "2017-06-30": { "1. open": "152.8000", "2. high": "157.2000", "3. low": "150.8000", "4. close": "153.8300", "5. adjusted close": "99.4489", "6. volume": "82652760", "7. dividend amount": "0.0000" }, "2017-05-31": { "1. open": "160.0500", "2. high": "160.4200", "3. low": "149.7900", "4. close": "152.6300", "5. adjusted close": "98.6731", "6. volume": "102455942", "7. dividend amount": "1.5000" }, "2017-04-28": { "1. open": "173.8200", "2. high": "176.3300", "3. low": "159.6000", "4. close": "160.2900", "5. adjusted close": "102.6193", "6. volume": "99850446", "7. dividend amount": "0.0000" }, "2017-03-31": { "1. open": "180.4800", "2. high": "182.5500", "3. low": "172.0937", "4. close": "174.1400", "5. adjusted close": "111.4862", "6. volume": "79476385", "7. dividend amount": "0.0000" }, "2017-02-28": { "1. open": "175.0000", "2. high": "182.7900", "3. low": "172.8900", "4. close": "179.8200", "5. adjusted close": "115.1226", "6. volume": "59817600", "7. dividend amount": "1.4000" }, "2017-01-31": { "1. open": "167.0000", "2. high": "179.2500", "3. low": "165.3400", "4. close": "174.5200", "5. adjusted close": "110.8486", "6. volume": "88671370", "7. dividend amount": "0.0000" }, "2016-12-30": { "1. open": "161.9500", "2. high": "169.9520", "3. low": "158.3000", "4. close": "165.9900", "5. adjusted close": "105.4306", "6. volume": "69463793", "7. dividend amount": "0.0000" }, "2016-11-30": { "1. open": "153.5000", "2. high": "164.6600", "3. low": "151.0000", "4. close": "162.2200", "5. adjusted close": "103.0361", "6. volume": "76340912", "7. dividend amount": "1.4000" }, "2016-10-31": { "1. open": "158.0600", "2. high": "158.5300", "3. low": "147.7900", "4. close": "153.6900", "5. adjusted close": "96.7453", "6. volume": "78325840", "7. dividend amount": "0.0000" }, "2016-09-30": { "1. open": "158.3200", "2. high": "165.0000", "3. low": "153.2100", "4. close": "158.8500", "5. adjusted close": "99.9934", "6. volume": "69951563", "7. dividend amount": "0.0000" }, "2016-08-31": { "1. open": "160.6500", "2. high": "164.9500", "3. low": "157.8500", "4. close": "158.8800", "5. adjusted close": "100.0123", "6. volume": "69680582", "7. dividend amount": "1.4000" }, "2016-07-29": { "1. open": "152.1900", "2. high": "163.6000", "3. low": "149.9200", "4. close": "160.6200", "5. adjusted close": "100.2415", "6. volume": "69930927", "7. dividend amount": "0.0000" }, "2016-06-30": { "1. open": "153.0000", "2. high": "155.4800", "3. low": "142.5000", "4. close": "151.7800", "5. adjusted close": "94.7245", "6. volume": "77115961", "7. dividend amount": "0.0000" }, "2016-05-31": { "1. open": "146.5600", "2. high": "153.8100", "3. low": "142.9000", "4. close": "153.7400", "5. adjusted close": "95.9478", "6. volume": "75248178", "7. dividend amount": "1.4000" }, "2016-04-29": { "1. open": "150.5100", "2. high": "153.5200", "3. low": "142.6100", "4. close": "145.9400", "5. adjusted close": "90.2223", "6. volume": "94431134", "7. dividend amount": "0.0000" }, "2016-03-31": { "1. open": "132.2400", "2. high": "153.1000", "3. low": "132.0300", "4. close": "151.4500", "5. adjusted close": "93.6286", "6. volume": "105698603", "7. dividend amount": "0.0000" }, "2016-02-29": { "1. open": "124.4000", "2. high": "134.9200", "3. low": "116.9010", "4. close": "131.0300", "5. adjusted close": "81.0047", "6. volume": "106703104", "7. dividend amount": "1.3000" }, "2016-01-29": { "1. open": "135.6000", "2. high": "136.8900", "3. low": "118.0000", "4. close": "124.7900", "5. adjusted close": "76.3652", "6. volume": "126204196", "7. dividend amount": "0.0000" }, "2015-12-31": { "1. open": "139.5800", "2. high": "141.4000", "3. low": "133.9100", "4. close": "137.6200", "5. adjusted close": "84.2165", "6. volume": "97650594", "7. dividend amount": "0.0000" }, "2015-11-30": { "1. open": "140.5000", "2. high": "142.8000", "3. low": "131.6500", "4. close": "139.4200", "5. adjusted close": "85.3180", "6. volume": "85421426", "7. dividend amount": "1.3000" }, "2015-10-30": { "1. open": "145.3100", "2. high": "153.1470", "3. low": "137.3300", "4. close": "140.0800", "5. adjusted close": "84.9234", "6. volume": "120622363", "7. dividend amount": "0.0000" }, "2015-09-30": { "1. open": "144.8400", "2. high": "149.6800", "3. low": "141.1501", "4. close": "144.9700", "5. adjusted close": "87.8879", "6. volume": "81761648", "7. dividend amount": "0.0000" }, "2015-08-31": { "1. open": "161.7000", "2. high": "161.8500", "3. low": "140.6200", "4. close": "147.8900", "5. adjusted close": "89.6582", "6. volume": "93750967", "7. dividend amount": "1.3000" }, "2015-07-31": { "1. open": "163.9700", "2. high": "173.7800", "3. low": "158.5000", "4. close": "161.9900", "5. adjusted close": "97.3963", "6. volume": "93805392", "7. dividend amount": "0.0000" }, "2015-06-30": { "1. open": "170.2100", "2. high": "171.5601", "3. low": "162.1200", "4. close": "162.6600", "5. adjusted close": "97.7992", "6. volume": "80845501", "7. dividend amount": "0.0000" }, "2015-05-29": { "1. open": "173.2000", "2. high": "176.3000", "3. low": "168.8400", "4. close": "169.6500", "5. adjusted close": "102.0019", "6. volume": "57916093", "7. dividend amount": "1.3000" }, "2015-04-30": { "1. open": "160.2300", "2. high": "175.1303", "3. low": "158.3900", "4. close": "171.2900", "5. adjusted close": "102.2066", "6. volume": "93821213", "7. dividend amount": "0.0000" }, "2015-03-31": { "1. open": "161.6800", "2. high": "165.3500", "3. low": "153.4000", "4. close": "160.5000", "5. adjusted close": "95.7683", "6. volume": "104899758", "7. dividend amount": "0.0000" }, "2015-02-27": { "1. open": "154.0000", "2. high": "164.9900", "3. low": "151.5100", "4. close": "161.9400", "5. adjusted close": "96.6276", "6. volume": "77654705", "7. dividend amount": "1.1000" }, "2015-01-30": { "1. open": "161.3100", "2. high": "163.3100", "3. low": "149.5200", "4. close": "153.3100", "5. adjusted close": "90.8406", "6. volume": "117395861", "7. dividend amount": "0.0000" }, "2014-12-31": { "1. open": "161.6400", "2. high": "164.5200", "3. low": "150.5000", "4. close": "160.4400", "5. adjusted close": "95.0653", "6. volume": "101614529", "7. dividend amount": "0.0000" }, "2014-11-28": { "1. open": "164.2500", "2. high": "164.9700", "3. low": "159.8000", "4. close": "162.1700", "5. adjusted close": "96.0904", "6. volume": "80018581", "7. dividend amount": "1.1000" }, "2014-10-31": { "1. open": "189.9100", "2. high": "190.8900", "3. low": "161.1000", "4. close": "164.4000", "5. adjusted close": "96.7525", "6. volume": "146272610", "7. dividend amount": "0.0000" }, "2014-09-30": { "1. open": "192.6800", "2. high": "195.0000", "3. low": "188.1200", "4. close": "189.8300", "5. adjusted close": "111.7186", "6. volume": "64033759", "7. dividend amount": "0.0000" }, "2014-08-29": { "1. open": "190.5000", "2. high": "194.1330", "3. low": "183.5800", "4. close": "192.3000", "5. adjusted close": "113.1722", "6. volume": "53441600", "7. dividend amount": "1.1000" }, "2014-07-31": { "1. open": "181.7000", "2. high": "196.4000", "3. low": "181.7000", "4. close": "191.6700", "5. adjusted close": "112.1382", "6. volume": "97597800", "7. dividend amount": "0.0000" }, "2014-06-30": { "1. open": "184.7600", "2. high": "187.6500", "3. low": "179.2700", "4. close": "181.2700", "5. adjusted close": "106.0535", "6. volume": "78501700", "7. dividend amount": "0.0000" }, "2014-05-30": { "1. open": "196.3100", "2. high": "196.7400", "3. low": "182.3300", "4. close": "184.3600", "5. adjusted close": "107.8614", "6. volume": "70018300", "7. dividend amount": "1.1000" }, "2014-04-30": { "1. open": "193.1200", "2. high": "199.2100", "3. low": "187.0100", "4. close": "196.4700", "5. adjusted close": "114.2824", "6. volume": "118447100", "7. dividend amount": "0.0000" }, "2014-03-31": { "1. open": "183.3300", "2. high": "195.6300", "3. low": "182.2100", "4. close": "192.4900", "5. adjusted close": "111.9673", "6. volume": "118984000", "7. dividend amount": "0.0000" }, "2014-02-28": { "1. open": "176.0200", "2. high": "186.1200", "3. low": "172.1900", "4. close": "185.1700", "5. adjusted close": "107.7094", "6. volume": "87054800", "7. dividend amount": "0.9500" }, "2014-01-31": { "1. open": "187.2100", "2. high": "190.8100", "3. low": "175.3400", "4. close": "176.6800", "5. adjusted close": "102.2150", "6. volume": "123489300", "7. dividend amount": "0.0000" }, "2013-12-31": { "1. open": "179.4600", "2. high": "187.7900", "3. low": "172.7300", "4. close": "187.5700", "5. adjusted close": "108.5152", "6. volume": "97993100", "7. dividend amount": "0.0000" }, "2013-11-29": { "1. open": "179.8100", "2. high": "186.2400", "3. low": "177.3100", "4. close": "179.6800", "5. adjusted close": "103.9506", "6. volume": "100984900", "7. dividend amount": "0.9500" }, "2013-10-31": { "1. open": "185.3400", "2. high": "186.9900", "3. low": "172.5700", "4. close": "179.2100", "5. adjusted close": "103.1319", "6. volume": "130967100", "7. dividend amount": "0.0000" }, "2013-09-30": { "1. open": "183.6300", "2. high": "194.8900", "3. low": "182.3100", "4. close": "185.1800", "5. adjusted close": "106.5676", "6. volume": "71488100", "7. dividend amount": "0.0000" }, "2013-08-30": { "1. open": "196.6500", "2. high": "197.1700", "3. low": "181.1000", "4. close": "182.2700", "5. adjusted close": "104.8929", "6. volume": "73077400", "7. dividend amount": "0.9500" }, "2013-07-31": { "1. open": "192.1500", "2. high": "200.9400", "3. low": "190.2600", "4. close": "195.0400", "5. adjusted close": "111.6791", "6. volume": "88079400", "7. dividend amount": "0.0000" }, "2013-06-28": { "1. open": "208.2500", "2. high": "210.0500", "3. low": "188.4100", "4. close": "191.1100", "5. adjusted close": "109.4288", "6. volume": "80215000", "7. dividend amount": "0.0000" }, "2013-05-31": { "1. open": "201.8700", "2. high": "211.9800", "3. low": "199.2000", "4. close": "208.0200", "5. adjusted close": "119.1114", "6. volume": "90683600", "7. dividend amount": "0.9500" }, "2013-04-30": { "1. open": "212.8000", "2. high": "214.8900", "3. low": "187.6800", "4. close": "202.5400", "5. adjusted close": "115.4382", "6. volume": "108666600", "7. dividend amount": "0.0000" }, "2013-03-28": { "1. open": "200.6500", "2. high": "215.9000", "3. low": "199.3600", "4. close": "213.3000", "5. adjusted close": "121.5709", "6. volume": "76023800", "7. dividend amount": "0.0000" }, "2013-02-28": { "1. open": "204.6500", "2. high": "205.3500", "3. low": "197.5100", "4. close": "200.8300", "5. adjusted close": "114.4636", "6. volume": "64144100", "7. dividend amount": "0.8500" }, "2013-01-31": { "1. open": "194.0900", "2. high": "208.5800", "3. low": "190.3900", "4. close": "203.0700", "5. adjusted close": "115.2529", "6. volume": "87636600", "7. dividend amount": "0.0000" }, "2012-12-31": { "1. open": "190.7600", "2. high": "196.4500", "3. low": "186.9400", "4. close": "191.5500", "5. adjusted close": "108.7147", "6. volume": "79320200", "7. dividend amount": "0.0000" }, "2012-11-30": { "1. open": "194.9600", "2. high": "198.0000", "3. low": "184.7800", "4. close": "190.0700", "5. adjusted close": "107.8747", "6. volume": "81892500", "7. dividend amount": "0.8500" }, "2012-10-31": { "1. open": "208.0100", "2. high": "211.7900", "3. low": "190.5600", "4. close": "194.5300", "5. adjusted close": "109.9173", "6. volume": "96155000", "7. dividend amount": "0.0000" }, "2012-09-28": { "1. open": "196.6100", "2. high": "208.3200", "3. low": "193.2500", "4. close": "207.4500", "5. adjusted close": "117.2176", "6. volume": "77341400", "7. dividend amount": "0.0000" }, "2012-08-31": { "1. open": "196.9600", "2. high": "202.0000", "3. low": "193.0200", "4. close": "194.8500", "5. adjusted close": "110.0981", "6. volume": "60653700", "7. dividend amount": "0.8500" }, "2012-07-31": { "1. open": "196.3600", "2. high": "197.8400", "3. low": "181.8500", "4. close": "195.9800", "5. adjusted close": "110.2657", "6. volume": "91516500", "7. dividend amount": "0.0000" }, "2012-06-29": { "1. open": "190.1200", "2. high": "199.9900", "3. low": "187.0000", "4. close": "195.5800", "5. adjusted close": "110.0406", "6. volume": "84559100", "7. dividend amount": "0.0000" }, "2012-05-31": { "1. open": "207.1800", "2. high": "208.9290", "3. low": "192.0000", "4. close": "192.9000", "5. adjusted close": "108.5327", "6. volume": "86005300", "7. dividend amount": "0.8500" }, "2012-04-30": { "1. open": "208.9600", "2. high": "210.6900", "3. low": "196.7910", "4. close": "207.0800", "5. adjusted close": "116.0215", "6. volume": "86603000", "7. dividend amount": "0.0000" }, "2012-03-30": { "1. open": "197.2300", "2. high": "209.1200", "3. low": "196.8120", "4. close": "208.6500", "5. adjusted close": "116.9011", "6. volume": "88096900", "7. dividend amount": "0.0000" }, "2012-02-29": { "1. open": "193.2100", "2. high": "199.2300", "3. low": "190.8310", "4. close": "196.7300", "5. adjusted close": "110.2226", "6. volume": "78809900", "7. dividend amount": "0.7500" }, "2012-01-31": { "1. open": "186.7300", "2. high": "193.1000", "3. low": "177.3472", "4. close": "192.6000", "5. adjusted close": "107.4909", "6. volume": "110015000", "7. dividend amount": "0.0000" }, "2011-12-30": { "1. open": "187.0100", "2. high": "194.9000", "3. low": "179.0400", "4. close": "183.8800", "5. adjusted close": "102.6242", "6. volume": "103436500", "7. dividend amount": "0.0000" }, "2011-11-30": { "1. open": "181.5500", "2. high": "189.9700", "3. low": "177.0600", "4. close": "188.0000", "5. adjusted close": "104.9236", "6. volume": "97014100", "7. dividend amount": "0.7500" }, "2011-10-31": { "1. open": "174.3600", "2. high": "190.5300", "3. low": "168.8800", "4. close": "184.6300", "5. adjusted close": "102.6317", "6. volume": "144563700", "7. dividend amount": "0.0000" }, "2011-09-30": { "1. open": "172.7100", "2. high": "180.9100", "3. low": "158.7600", "4. close": "174.8700", "5. adjusted close": "97.2063", "6. volume": "137895000", "7. dividend amount": "0.0000" }, "2011-08-31": { "1. open": "182.6000", "2. high": "183.6900", "3. low": "157.1300", "4. close": "171.9100", "5. adjusted close": "95.5609", "6. volume": "195054100", "7. dividend amount": "0.7500" }, "2011-07-29": { "1. open": "171.6100", "2. high": "185.6300", "3. low": "171.4900", "4. close": "181.8500", "5. adjusted close": "100.6323", "6. volume": "113593200", "7. dividend amount": "0.0000" }, "2011-06-30": { "1. open": "168.9000", "2. high": "172.4468", "3. low": "161.5200", "4. close": "171.5500", "5. adjusted close": "94.9325", "6. volume": "105442400", "7. dividend amount": "0.0000" }, "2011-05-31": { "1. open": "172.1100", "2. high": "173.5400", "3. low": "165.9000", "4. close": "168.9300", "5. adjusted close": "93.4826", "6. volume": "110804200", "7. dividend amount": "0.7500" }, "2011-04-29": { "1. open": "163.7000", "2. high": "173.0000", "3. low": "162.1900", "4. close": "170.5800", "5. adjusted close": "93.9784", "6. volume": "100769500", "7. dividend amount": "0.0000" }, "2011-03-31": { "1. open": "163.1500", "2. high": "167.7200", "3. low": "151.7100", "4. close": "163.0700", "5. adjusted close": "89.8409", "6. volume": "129714300", "7. dividend amount": "0.0000" }, "2011-02-28": { "1. open": "162.1100", "2. high": "166.2500", "3. low": "159.0300", "4. close": "161.8800", "5. adjusted close": "89.1852", "6. volume": "89067500", "7. dividend amount": "0.6500" }, "2011-01-31": { "1. open": "147.2100", "2. high": "164.3500", "3. low": "146.6400", "4. close": "162.0000", "5. adjusted close": "88.9033", "6. volume": "118831600", "7. dividend amount": "0.0000" }, "2010-12-31": { "1. open": "143.6100", "2. high": "147.5000", "3. low": "143.5100", "4. close": "146.7600", "5. adjusted close": "80.5398", "6. volume": "93392800", "7. dividend amount": "0.0000" }, "2010-11-30": { "1. open": "143.6400", "2. high": "147.5300", "3. low": "141.1800", "4. close": "141.4600", "5. adjusted close": "77.6313", "6. volume": "104096700", "7. dividend amount": "0.6500" }, "2010-10-29": { "1. open": "135.5100", "2. high": "144.0000", "3. low": "134.3900", "4. close": "143.6000", "5. adjusted close": "78.4575", "6. volume": "137284700", "7. dividend amount": "0.0000" }, "2010-09-30": { "1. open": "125.3100", "2. high": "136.1100", "3. low": "124.5200", "4. close": "134.1400", "5. adjusted close": "73.2889", "6. volume": "116092900", "7. dividend amount": "0.0000" }, "2010-08-31": { "1. open": "129.2500", "2. high": "132.4900", "3. low": "122.2800", "4. close": "123.1300", "5. adjusted close": "67.2735", "6. volume": "117394000", "7. dividend amount": "0.6500" }, "2010-07-30": { "1. open": "123.5500", "2. high": "131.6000", "3. low": "120.6100", "4. close": "128.4000", "5. adjusted close": "69.8041", "6. volume": "144080000", "7. dividend amount": "0.0000" }, "2010-06-30": { "1. open": "124.6900", "2. high": "131.9400", "3. low": "122.8200", "4. close": "123.4800", "5. adjusted close": "67.1294", "6. volume": "162019100", "7. dividend amount": "0.0000" }, "2010-05-28": { "1. open": "129.3900", "2. high": "133.1000", "3. low": "116.0000", "4. close": "125.2600", "5. adjusted close": "68.0971", "6. volume": "188444200", "7. dividend amount": "0.6500" }, "2010-04-30": { "1. open": "128.9500", "2. high": "132.2800", "3. low": "127.1200", "4. close": "129.0000", "5. adjusted close": "69.7644", "6. volume": "146426400", "7. dividend amount": "0.0000" }, "2010-03-31": { "1. open": "127.5000", "2. high": "130.7300", "3. low": "125.2000", "4. close": "128.2500", "5. adjusted close": "69.3588", "6. volume": "139997300", "7. dividend amount": "0.0000" }, "2010-02-26": { "1. open": "123.2300", "2. high": "128.2700", "3. low": "121.6100", "4. close": "127.1600", "5. adjusted close": "68.7693", "6. volume": "113211200", "7. dividend amount": "0.5500" }, "2010-01-29": { "1. open": "131.1800", "2. high": "134.2500", "3. low": "121.9000", "4. close": "122.3900", "5. adjusted close": "65.8923", "6. volume": "156110600", "7. dividend amount": "0.0000" }, "2009-12-31": { "1. open": "127.2900", "2. high": "132.8500", "3. low": "126.0000", "4. close": "130.9000", "5. adjusted close": "70.4739", "6. volume": "124475900", "7. dividend amount": "0.0000" }, "2009-11-30": { "1. open": "120.6100", "2. high": "128.9400", "3. low": "119.5000", "4. close": "126.3500", "5. adjusted close": "68.0243", "6. volume": "110748200", "7. dividend amount": "0.5500" }, "2009-10-30": { "1. open": "119.3900", "2. high": "128.6100", "3. low": "117.2600", "4. close": "120.6100", "5. adjusted close": "64.6461", "6. volume": "183531100", "7. dividend amount": "0.0000" }, "2009-09-30": { "1. open": "117.6700", "2. high": "122.8800", "3. low": "115.1500", "4. close": "119.6100", "5. adjusted close": "64.1101", "6. volume": "131522200", "7. dividend amount": "0.0000" }, "2009-08-31": { "1. open": "118.8800", "2. high": "120.8800", "3. low": "116.1200", "4. close": "118.0500", "5. adjusted close": "63.2739", "6. volume": "112480200", "7. dividend amount": "0.5500" }, "2009-07-31": { "1. open": "105.0000", "2. high": "119.3700", "3. low": "99.5000", "4. close": "117.9300", "5. adjusted close": "62.9148", "6. volume": "176171400", "7. dividend amount": "0.0000" }, "2009-06-30": { "1. open": "106.9400", "2. high": "110.6400", "3. low": "103.5100", "4. close": "104.4200", "5. adjusted close": "55.7073", "6. volume": "160502100", "7. dividend amount": "0.0000" }, "2009-05-29": { "1. open": "103.7800", "2. high": "106.8200", "3. low": "99.8300", "4. close": "106.2800", "5. adjusted close": "56.6996", "6. volume": "153084700", "7. dividend amount": "0.5500" }, "2009-04-30": { "1. open": "96.1300", "2. high": "106.0500", "3. low": "95.7000", "4. close": "103.2100", "5. adjusted close": "54.7738", "6. volume": "213623100", "7. dividend amount": "0.0000" }, "2009-03-31": { "1. open": "91.1700", "2. high": "99.8600", "3. low": "83.0200", "4. close": "96.8900", "5. adjusted close": "51.4198", "6. volume": "286114500", "7. dividend amount": "0.0000" }, "2009-02-27": { "1. open": "90.6000", "2. high": "97.1000", "3. low": "82.8500", "4. close": "92.0300", "5. adjusted close": "48.8406", "6. volume": "223017600", "7. dividend amount": "0.5000" }, "2009-01-30": { "1. open": "83.8900", "2. high": "94.9400", "3. low": "81.7600", "4. close": "91.6500", "5. adjusted close": "48.3873", "6. volume": "208959400", "7. dividend amount": "0.0000" }, "2008-12-31": { "1. open": "80.9500", "2. high": "87.2700", "3. low": "75.3100", "4. close": "84.1600", "5. adjusted close": "44.4329", "6. volume": "188846100", "7. dividend amount": "0.0000" }, "2008-11-28": { "1. open": "92.6400", "2. high": "94.7600", "3. low": "69.5000", "4. close": "81.6000", "5. adjusted close": "43.0813", "6. volume": "218313000", "7. dividend amount": "0.5000" }, "2008-10-31": { "1. open": "115.5100", "2. high": "116.8000", "3. low": "78.8200", "4. close": "92.9700", "5. adjusted close": "48.7976", "6. volume": "314972000", "7. dividend amount": "0.0000" }, "2008-09-30": { "1. open": "122.8700", "2. high": "124.0000", "3. low": "109.9500", "4. close": "116.9600", "5. adjusted close": "61.3894", "6. volume": "218411700", "7. dividend amount": "0.0000" }, "2008-08-29": { "1. open": "128.5200", "2. high": "129.9700", "3. low": "121.5000", "4. close": "121.7300", "5. adjusted close": "63.8930", "6. volume": "137028800", "7. dividend amount": "0.5000" }, "2008-07-31": { "1. open": "117.5000", "2. high": "130.9300", "3. low": "116.6000", "4. close": "127.9800", "5. adjusted close": "66.9145", "6. volume": "200876500", "7. dividend amount": "0.0000" }, "2008-06-30": { "1. open": "128.6700", "2. high": "129.3700", "3. low": "118.1500", "4. close": "118.5300", "5. adjusted close": "61.9735", "6. volume": "152327500", "7. dividend amount": "0.0000" }, "2008-05-30": { "1. open": "121.0600", "2. high": "129.9900", "3. low": "120.7800", "4. close": "129.4300", "5. adjusted close": "67.6726", "6. volume": "159517500", "7. dividend amount": "0.5000" }, "2008-04-30": { "1. open": "115.1400", "2. high": "125.0000", "3. low": "113.8600", "4. close": "120.7000", "5. adjusted close": "62.8549", "6. volume": "192087200", "7. dividend amount": "0.0000" }, "2008-03-31": { "1. open": "114.0900", "2. high": "119.7900", "3. low": "111.8000", "4. close": "115.1400", "5. adjusted close": "59.9596", "6. volume": "179284200", "7. dividend amount": "0.0000" }, "2008-02-29": { "1. open": "107.2100", "2. high": "116.6300", "3. low": "100.6000", "4. close": "113.8600", "5. adjusted close": "59.2930", "6. volume": "168280800", "7. dividend amount": "0.4000" }, "2008-01-31": { "1. open": "108.9900", "2. high": "108.9900", "3. low": "97.0400", "4. close": "107.1100", "5. adjusted close": "55.5634", "6. volume": "247523900", "7. dividend amount": "0.0000" }, "2007-12-31": { "1. open": "105.4500", "2. high": "112.1900", "3. low": "104.0000", "4. close": "108.1000", "5. adjusted close": "56.0769", "6. volume": "134151600", "7. dividend amount": "0.0000" }, "2007-11-30": { "1. open": "115.5000", "2. high": "116.0900", "3. low": "99.2700", "4. close": "105.1800", "5. adjusted close": "54.5622", "6. volume": "200920600", "7. dividend amount": "0.4000" }, "2007-10-31": { "1. open": "117.6100", "2. high": "121.4600", "3. low": "110.9600", "4. close": "116.1200", "5. adjusted close": "60.0212", "6. volume": "171669000", "7. dividend amount": "0.0000" }, "2007-09-28": { "1. open": "116.3400", "2. high": "118.8900", "3. low": "114.3000", "4. close": "117.8000", "5. adjusted close": "60.8895", "6. volume": "132233800", "7. dividend amount": "0.0000" }, "2007-08-31": { "1. open": "110.3900", "2. high": "117.3500", "3. low": "103.7000", "4. close": "116.6900", "5. adjusted close": "60.3158", "6. volume": "202871500", "7. dividend amount": "0.4000" }, "2007-07-31": { "1. open": "105.3900", "2. high": "118.8200", "3. low": "104.5800", "4. close": "110.6500", "5. adjusted close": "56.9920", "6. volume": "212757600", "7. dividend amount": "0.0000" }, "2007-06-29": { "1. open": "106.6200", "2. high": "107.2400", "3. low": "101.5600", "4. close": "105.2500", "5. adjusted close": "54.2106", "6. volume": "169602000", "7. dividend amount": "0.0000" }, "2007-05-31": { "1. open": "102.0600", "2. high": "108.0500", "3. low": "101.3500", "4. close": "106.6000", "5. adjusted close": "54.9060", "6. volume": "146441400", "7. dividend amount": "0.4000" }, "2007-04-30": { "1. open": "94.5100", "2. high": "103.0000", "3. low": "93.9110", "4. close": "102.2100", "5. adjusted close": "52.4418", "6. volume": "166807200", "7. dividend amount": "0.0000" }, "2007-03-30": { "1. open": "90.2500", "2. high": "95.8100", "3. low": "88.7700", "4. close": "94.2600", "5. adjusted close": "48.3628", "6. volume": "163194500", "7. dividend amount": "0.0000" }, "2007-02-28": { "1. open": "98.9700", "2. high": "100.4400", "3. low": "92.4700", "4. close": "92.9400", "5. adjusted close": "47.6855", "6. volume": "125776200", "7. dividend amount": "0.3000" }, "2007-01-31": { "1. open": "97.1700", "2. high": "100.9000", "3. low": "94.5500", "4. close": "99.1500", "5. adjusted close": "50.7189", "6. volume": "192702000", "7. dividend amount": "0.0000" }, "2006-12-29": { "1. open": "91.9000", "2. high": "97.8800", "3. low": "90.5500", "4. close": "97.1500", "5. adjusted close": "49.6958", "6. volume": "104470200", "7. dividend amount": "0.0000" }, "2006-11-30": { "1. open": "92.5000", "2. high": "94.0500", "3. low": "90.4300", "4. close": "91.9200", "5. adjusted close": "47.0205", "6. volume": "104430000", "7. dividend amount": "0.3000" }, "2006-10-31": { "1. open": "81.7600", "2. high": "92.6800", "3. low": "81.5600", "4. close": "92.3300", "5. adjusted close": "47.0777", "6. volume": "170367300", "7. dividend amount": "0.0000" }, "2006-09-29": { "1. open": "81.1300", "2. high": "83.7900", "3. low": "79.3100", "4. close": "81.9400", "5. adjusted close": "41.7800", "6. volume": "102776100", "7. dividend amount": "0.0000" }, "2006-08-31": { "1. open": "76.8600", "2. high": "81.6800", "3. low": "74.9000", "4. close": "80.9700", "5. adjusted close": "41.2854", "6. volume": "100880300", "7. dividend amount": "0.3000" }, "2006-07-31": { "1. open": "77.5400", "2. high": "78.5300", "3. low": "72.7300", "4. close": "77.4100", "5. adjusted close": "39.3136", "6. volume": "137188300", "7. dividend amount": "0.0000" }, "2006-06-30": { "1. open": "79.8900", "2. high": "80.8700", "3. low": "76.0600", "4. close": "76.8200", "5. adjusted close": "39.0140", "6. volume": "139457800", "7. dividend amount": "0.0000" }, "2006-05-31": { "1. open": "82.5900", "2. high": "83.6900", "3. low": "79.0000", "4. close": "79.9000", "5. adjusted close": "40.5782", "6. volume": "113146500", "7. dividend amount": "0.3000" }, "2006-04-28": { "1. open": "82.7200", "2. high": "84.4500", "3. low": "80.6300", "4. close": "82.3400", "5. adjusted close": "41.6666", "6. volume": "114007000", "7. dividend amount": "0.0000" }, "2006-03-31": { "1. open": "80.0100", "2. high": "84.9900", "3. low": "79.5100", "4. close": "82.4700", "5. adjusted close": "41.7324", "6. volume": "111514900", "7. dividend amount": "0.0000" }, "2006-02-28": { "1. open": "80.9000", "2. high": "82.2400", "3. low": "78.9300", "4. close": "80.2400", "5. adjusted close": "40.6039", "6. volume": "111052200", "7. dividend amount": "0.2000" }, "2006-01-31": { "1. open": "82.4500", "2. high": "85.0300", "3. low": "80.2100", "4. close": "81.3000", "5. adjusted close": "41.0387", "6. volume": "146491600", "7. dividend amount": "0.0000" }, "2005-12-30": { "1. open": "89.1500", "2. high": "89.9200", "3. low": "81.5600", "4. close": "82.2000", "5. adjusted close": "41.4930", "6. volume": "120052400", "7. dividend amount": "0.0000" }, "2005-11-30": { "1. open": "81.8500", "2. high": "89.9400", "3. low": "80.6400", "4. close": "88.9000", "5. adjusted close": "44.8751", "6. volume": "110664500", "7. dividend amount": "0.2000" }, "2005-10-31": { "1. open": "80.2200", "2. high": "84.6000", "3. low": "78.7000", "4. close": "81.8800", "5. adjusted close": "41.2323", "6. volume": "139881800", "7. dividend amount": "0.0000" }, "2005-09-30": { "1. open": "80.1600", "2. high": "82.1100", "3. low": "76.9300", "4. close": "80.2200", "5. adjusted close": "40.3964", "6. volume": "115681400", "7. dividend amount": "0.0000" }, "2005-08-31": { "1. open": "83.0000", "2. high": "84.2000", "3. low": "79.8700", "4. close": "80.6200", "5. adjusted close": "40.5978", "6. volume": "105031100", "7. dividend amount": "0.2000" }, "2005-07-29": { "1. open": "74.3000", "2. high": "85.1100", "3. low": "74.1600", "4. close": "83.4600", "5. adjusted close": "41.9274", "6. volume": "156801500", "7. dividend amount": "0.0000" }, "2005-06-30": { "1. open": "75.5700", "2. high": "77.7300", "3. low": "73.4500", "4. close": "74.2000", "5. adjusted close": "37.2755", "6. volume": "135542800", "7. dividend amount": "0.0000" }, "2005-05-31": { "1. open": "76.8800", "2. high": "78.1100", "3. low": "72.5000", "4. close": "75.5500", "5. adjusted close": "37.9537", "6. volume": "138416000", "7. dividend amount": "0.2000" }, "2005-04-29": { "1. open": "91.4900", "2. high": "91.7600", "3. low": "71.8500", "4. close": "76.3800", "5. adjusted close": "38.2689", "6. volume": "216745500", "7. dividend amount": "0.0000" }, "2005-03-31": { "1. open": "92.6400", "2. high": "93.7300", "3. low": "89.0900", "4. close": "91.3800", "5. adjusted close": "45.7844", "6. volume": "106145200", "7. dividend amount": "0.0000" }, "2005-02-28": { "1. open": "93.6700", "2. high": "94.9700", "3. low": "91.5500", "4. close": "92.5800", "5. adjusted close": "46.3857", "6. volume": "79707700", "7. dividend amount": "0.1800" }, "2005-01-31": { "1. open": "98.9700", "2. high": "99.1000", "3. low": "91.4400", "4. close": "93.4200", "5. adjusted close": "46.7172", "6. volume": "114459000", "7. dividend amount": "0.0000" }, "2004-12-31": { "1. open": "94.5000", "2. high": "99.0000", "3. low": "94.4700", "4. close": "98.5800", "5. adjusted close": "49.2976", "6. volume": "108170400", "7. dividend amount": "0.0000" }, "2004-11-30": { "1. open": "89.3300", "2. high": "96.6300", "3. low": "89.2300", "4. close": "94.2400", "5. adjusted close": "47.1273", "6. volume": "114982100", "7. dividend amount": "0.1800" }, "2004-10-29": { "1. open": "85.9500", "2. high": "90.2700", "3. low": "84.2900", "4. close": "89.7500", "5. adjusted close": "44.7956", "6. volume": "118116100", "7. dividend amount": "0.0000" }, "2004-09-30": { "1. open": "84.0500", "2. high": "87.2800", "3. low": "83.2400", "4. close": "85.7400", "5. adjusted close": "42.7941", "6. volume": "93906300", "7. dividend amount": "0.0000" }, "2004-08-31": { "1. open": "86.8700", "2. high": "87.3900", "3. low": "81.9000", "4. close": "84.6900", "5. adjusted close": "42.2700", "6. volume": "91169700", "7. dividend amount": "0.1800" }, "2004-07-30": { "1. open": "88.2800", "2. high": "88.4400", "3. low": "83.4200", "4. close": "87.0700", "5. adjusted close": "43.3644", "6. volume": "121001000", "7. dividend amount": "0.0000" }, "2004-06-30": { "1. open": "88.0900", "2. high": "91.2100", "3. low": "87.3000", "4. close": "88.1500", "5. adjusted close": "43.9023", "6. volume": "91968600", "7. dividend amount": "0.0000" }, "2004-05-28": { "1. open": "88.1300", "2. high": "89.7500", "3. low": "85.1200", "4. close": "88.5900", "5. adjusted close": "44.1215", "6. volume": "104707300", "7. dividend amount": "0.1800" }, "2004-04-30": { "1. open": "91.6700", "2. high": "94.5500", "3. low": "88.0100", "4. close": "88.1700", "5. adjusted close": "43.8230", "6. volume": "110632000", "7. dividend amount": "0.0000" }, "2004-03-31": { "1. open": "96.5000", "2. high": "97.6000", "3. low": "90.2800", "4. close": "91.8400", "5. adjusted close": "45.6471", "6. volume": "124483700", "7. dividend amount": "0.0000" }, "2004-02-27": { "1. open": "99.1500", "2. high": "100.4300", "3. low": "95.2000", "4. close": "96.5000", "5. adjusted close": "47.9632", "6. volume": "97741900", "7. dividend amount": "0.1600" }, "2004-01-30": { "1. open": "92.8600", "2. high": "99.8500", "3. low": "89.0100", "4. close": "99.2300", "5. adjusted close": "49.2405", "6. volume": "139368500", "7. dividend amount": "0.0000" }, "2003-12-31": { "1. open": "90.9000", "2. high": "94.1200", "3. low": "90.0300", "4. close": "92.6800", "5. adjusted close": "45.9902", "6. volume": "116103600", "7. dividend amount": "0.0000" }, "2003-11-28": { "1. open": "89.9000", "2. high": "91.4800", "3. low": "87.7200", "4. close": "90.5400", "5. adjusted close": "44.9283", "6. volume": "97966100", "7. dividend amount": "0.1600" }, "2003-10-31": { "1. open": "88.7500", "2. high": "94.5400", "3. low": "87.5300", "4. close": "89.4800", "5. adjusted close": "44.3229", "6. volume": "156145400", "7. dividend amount": "0.0000" }, "2003-09-30": { "1. open": "82.4000", "2. high": "93.4700", "3. low": "82.3000", "4. close": "88.3300", "5. adjusted close": "43.7533", "6. volume": "171943100", "7. dividend amount": "0.0000" }, "2003-08-29": { "1. open": "81.1500", "2. high": "84.7200", "3. low": "78.7300", "4. close": "82.0100", "5. adjusted close": "40.6227", "6. volume": "113895200", "7. dividend amount": "0.1600" }, "2003-07-31": { "1. open": "81.4000", "2. high": "87.0300", "3. low": "80.5800", "4. close": "81.2500", "5. adjusted close": "40.1657", "6. volume": "153915600", "7. dividend amount": "0.0000" }, "2003-06-30": { "1. open": "89.0000", "2. high": "89.0800", "3. low": "79.8100", "4. close": "82.5000", "5. adjusted close": "40.7836", "6. volume": "184488300", "7. dividend amount": "0.0000" }, "2003-05-30": { "1. open": "85.3000", "2. high": "90.4000", "3. low": "84.4500", "4. close": "88.0400", "5. adjusted close": "43.5223", "6. volume": "149548000", "7. dividend amount": "0.1600" }, "2003-04-30": { "1. open": "78.5000", "2. high": "86.4900", "3. low": "78.1200", "4. close": "84.9000", "5. adjusted close": "41.8927", "6. volume": "177874300", "7. dividend amount": "0.0000" }, "2003-03-31": { "1. open": "78.9000", "2. high": "84.9000", "3. low": "73.1700", "4. close": "78.4300", "5. adjusted close": "38.7002", "6. volume": "191937200", "7. dividend amount": "0.0000" }, "2003-02-28": { "1. open": "78.2000", "2. high": "80.0500", "3. low": "74.3100", "4. close": "77.9500", "5. adjusted close": "38.4634", "6. volume": "145672700", "7. dividend amount": "0.1500" }, "2003-01-31": { "1. open": "78.8000", "2. high": "88.9500", "3. low": "77.0200", "4. close": "78.2000", "5. adjusted close": "38.5122", "6. volume": "193933500", "7. dividend amount": "0.0000" }, "2002-12-31": { "1. open": "88.6000", "2. high": "89.4600", "3. low": "75.6000", "4. close": "77.5000", "5. adjusted close": "38.1675", "6. volume": "151563500", "7. dividend amount": "0.0000" }, "2002-11-29": { "1. open": "78.9000", "2. high": "88.1100", "3. low": "76.7000", "4. close": "86.9200", "5. adjusted close": "42.8066", "6. volume": "184438100", "7. dividend amount": "0.1500" }, "2002-10-31": { "1. open": "59.2000", "2. high": "79.7900", "3. low": "54.0100", "4. close": "78.9400", "5. adjusted close": "38.8052", "6. volume": "285626300", "7. dividend amount": "0.0000" }, "2002-09-30": { "1. open": "74.2000", "2. high": "77.5000", "3. low": "57.9900", "4. close": "58.3100", "5. adjusted close": "28.6640", "6. volume": "185664400", "7. dividend amount": "0.0000" }, "2002-08-30": { "1. open": "70.4000", "2. high": "82.8500", "3. low": "65.8500", "4. close": "75.3800", "5. adjusted close": "37.0552", "6. volume": "166322300", "7. dividend amount": "0.1500" }, "2002-07-31": { "1. open": "72.0100", "2. high": "74.2000", "3. low": "65.7000", "4. close": "70.4000", "5. adjusted close": "34.5323", "6. volume": "246256900", "7. dividend amount": "0.0000" }, "2002-06-28": { "1. open": "80.7500", "2. high": "80.9500", "3. low": "66.1000", "4. close": "72.0000", "5. adjusted close": "35.3171", "6. volume": "190980700", "7. dividend amount": "0.0000" }, "2002-05-31": { "1. open": "83.8500", "2. high": "86.4900", "3. low": "75.9200", "4. close": "80.4500", "5. adjusted close": "39.4619", "6. volume": "172738400", "7. dividend amount": "0.1500" }, "2002-04-30": { "1. open": "104.0000", "2. high": "104.0000", "3. low": "83.3400", "4. close": "83.7600", "5. adjusted close": "41.0109", "6. volume": "246503300", "7. dividend amount": "0.0000" }, "2002-03-28": { "1. open": "98.6000", "2. high": "108.8500", "3. low": "98.5000", "4. close": "104.0000", "5. adjusted close": "50.9209", "6. volume": "151268500", "7. dividend amount": "0.0000" }, "2002-02-28": { "1. open": "107.6400", "2. high": "109.3000", "3. low": "95.7600", "4. close": "98.1200", "5. adjusted close": "48.0420", "6. volume": "172321000", "7. dividend amount": "0.1400" }, "2002-01-31": { "1. open": "120.6000", "2. high": "126.3900", "3. low": "101.0000", "4. close": "107.8900", "5. adjusted close": "52.7563", "6. volume": "193562900", "7. dividend amount": "0.0000" }, "2001-12-31": { "1. open": "114.8000", "2. high": "124.7000", "3. low": "113.2100", "4. close": "120.9600", "5. adjusted close": "59.1473", "6. volume": "133393800", "7. dividend amount": "0.0000" }, "2001-11-30": { "1. open": "107.2500", "2. high": "117.0000", "3. low": "106.9000", "4. close": "115.5900", "5. adjusted close": "56.5215", "6. volume": "135136300", "7. dividend amount": "0.1400" }, "2001-10-31": { "1. open": "91.7200", "2. high": "112.1000", "3. low": "91.3400", "4. close": "108.0700", "5. adjusted close": "52.7794", "6. volume": "224351500", "7. dividend amount": "0.0000" }, "2001-09-28": { "1. open": "100.1500", "2. high": "103.1300", "3. low": "87.4900", "4. close": "91.7200", "5. adjusted close": "44.7944", "6. volume": "189312500", "7. dividend amount": "0.0000" }, "2001-08-31": { "1. open": "105.3500", "2. high": "110.0900", "3. low": "98.8600", "4. close": "99.9500", "5. adjusted close": "48.8138", "6. volume": "143401500", "7. dividend amount": "0.1400" }, "2001-07-31": { "1. open": "113.5000", "2. high": "115.4000", "3. low": "101.5600", "4. close": "105.2100", "5. adjusted close": "51.3137", "6. volume": "161016400", "7. dividend amount": "0.0000" }, "2001-06-29": { "1. open": "112.5000", "2. high": "119.0000", "3. low": "111.1000", "4. close": "113.5000", "5. adjusted close": "55.3570", "6. volume": "142929700", "7. dividend amount": "0.0000" }, "2001-05-31": { "1. open": "115.8500", "2. high": "119.9000", "3. low": "110.9600", "4. close": "111.8000", "5. adjusted close": "54.5278", "6. volume": "159356200", "7. dividend amount": "0.1400" }, "2001-04-30": { "1. open": "97.4500", "2. high": "118.0500", "3. low": "90.0500", "4. close": "115.1400", "5. adjusted close": "56.0901", "6. volume": "226210900", "7. dividend amount": "0.0000" }, "2001-03-30": { "1. open": "99.3000", "2. high": "108.4000", "3. low": "87.6500", "4. close": "96.1800", "5. adjusted close": "46.8538", "6. volume": "254550000", "7. dividend amount": "0.0000" }, "2001-02-28": { "1. open": "112.4000", "2. high": "118.6400", "3. low": "99.1000", "4. close": "99.9000", "5. adjusted close": "48.6660", "6. volume": "156438900", "7. dividend amount": "0.1300" }, "2001-01-31": { "1. open": "84.5000", "2. high": "116.7500", "3. low": "83.7500", "4. close": "112.0000", "5. adjusted close": "54.4999", "6. volume": "198962600", "7. dividend amount": "0.0000" }, "2000-12-29": { "1. open": "94.4400", "2. high": "104.7500", "3. low": "80.0600", "4. close": "85.0000", "5. adjusted close": "41.3615", "6. volume": "167790700", "7. dividend amount": "0.0000" }, "2000-11-30": { "1. open": "98.4400", "2. high": "104.3700", "3. low": "91.6200", "4. close": "93.5000", "5. adjusted close": "45.4977", "6. volume": "130411900", "7. dividend amount": "0.1300" }, "2000-10-31": { "1. open": "112.6200", "2. high": "119.6200", "3. low": "86.9400", "4. close": "98.5000", "5. adjusted close": "47.8685", "6. volume": "223510000", "7. dividend amount": "0.0000" }, "2000-09-29": { "1. open": "133.0600", "2. high": "134.9400", "3. low": "110.2500", "4. close": "112.6200", "5. adjusted close": "54.7304", "6. volume": "107468400", "7. dividend amount": "0.0000" }, "2000-08-31": { "1. open": "112.0000", "2. high": "134.2500", "3. low": "110.2500", "4. close": "132.0200", "5. adjusted close": "64.1583", "6. volume": "121998000", "7. dividend amount": "0.1300" }, "2000-07-31": { "1. open": "108.7500", "2. high": "117.8100", "3. low": "100.0000", "4. close": "112.2500", "5. adjusted close": "54.4910", "6. volume": "150130400", "7. dividend amount": "0.0000" }, "2000-06-30": { "1. open": "107.5600", "2. high": "122.3100", "3. low": "105.5000", "4. close": "109.5600", "5. adjusted close": "53.1852", "6. volume": "136216300", "7. dividend amount": "0.0000" }, "2000-05-31": { "1. open": "112.5000", "2. high": "113.6200", "3. low": "102.0000", "4. close": "107.3100", "5. adjusted close": "52.0929", "6. volume": "123803200", "7. dividend amount": "0.1300" }, "2000-04-28": { "1. open": "120.0000", "2. high": "128.0000", "3. low": "101.2500", "4. close": "111.5000", "5. adjusted close": "54.0629", "6. volume": "168464800", "7. dividend amount": "0.0000" }, "2000-03-31": { "1. open": "102.0000", "2. high": "128.2500", "3. low": "99.5000", "4. close": "118.3700", "5. adjusted close": "57.3939", "6. volume": "194329000", "7. dividend amount": "0.0000" }, "2000-02-29": { "1. open": "112.3700", "2. high": "119.7500", "3. low": "100.9400", "4. close": "102.7500", "5. adjusted close": "49.8203", "6. volume": "133524400", "7. dividend amount": "0.1200" }, "2000-01-31": { "1. open": "112.4400", "2. high": "124.7500", "3. low": "109.6200", "4. close": "112.2500", "5. adjusted close": "54.3716", "6. volume": "175259600", "7. dividend amount": "0.0000" }, "1999-12-31": { "1. open": "102.5600", "2. high": "122.1200", "3. low": "102.2500", "4. close": "107.8700", "5. adjusted close": "52.2500", "6. volume": "158626300", "7. dividend amount": "0.0000" } } }