Viewing SPY → price_history_full.json.gz
{
"symbol": "SPY",
"historical": [
{
"date": "2026-01-13",
"open": 695.490000000000009094947017729282379150390625,
"high": 696.0900000000000318323145620524883270263671875,
"low": 691.3950200000000450017978437244892120361328125,
"close": 693.76999999999998181010596454143524169921875,
"adjClose": 693.76999999999998181010596454143524169921875,
"volume": 71173204,
"unadjustedVolume": 71173204,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.2473076499999999899870317676686681807041168212890625,
"vwap": 693.75,
"label": "January 13, 26",
"changeOverTime": -0.002473076500000000003953726235295107471756637096405029296875
},
{
"date": "2026-01-12",
"open": 690.6799999999999499777914024889469146728515625,
"high": 696.0900000000000318323145620524883270263671875,
"low": 690.6299999999999954525264911353588104248046875,
"close": 695.1599999999999681676854379475116729736328125,
"adjClose": 695.1599999999999681676854379475116729736328125,
"volume": 63976002,
"unadjustedVolume": 63976002,
"change": 4.480000000000000426325641456060111522674560546875,
"changePercent": 0.64863999999999999435118525070720352232456207275390625,
"vwap": 693.1399999999999863575794734060764312744140625,
"label": "January 12, 26",
"changeOverTime": 0.0064863999999999998047339744289274676702916622161865234375
},
{
"date": "2026-01-09",
"open": 690.6299999999999954525264911353588104248046875,
"high": 695.30999999999994543031789362430572509765625,
"low": 689.1799999999999499777914024889469146728515625,
"close": 694.0700000000000500222085975110530853271484375,
"adjClose": 694.0700000000000500222085975110530853271484375,
"volume": 80125500,
"unadjustedVolume": 80125500,
"change": 3.439999999999999946709294817992486059665679931640625,
"changePercent": 0.49809999999999998721023075631819665431976318359375,
"vwap": 692.2975000000000136424205265939235687255859375,
"label": "January 09, 26",
"changeOverTime": 0.004981000000000000184352533239007243537344038486480712890625
},
{
"date": "2026-01-08",
"open": 688.8200000000000500222085975110530853271484375,
"high": 690.6200000000000045474735088646411895751953125,
"low": 687.490000000000009094947017729282379150390625,
"close": 689.509999999999990905052982270717620849609375,
"adjClose": 689.509999999999990905052982270717620849609375,
"volume": 64019200,
"unadjustedVolume": 64019200,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.10016999999999999515498672053581685759127140045166015625,
"vwap": 689.1100000000000136424205265939235687255859375,
"label": "January 08, 26",
"changeOverTime": 0.0010016999999999998995081629260539557435549795627593994140625
},
{
"date": "2026-01-07",
"open": 692.19000000000005456968210637569427490234375,
"high": 693.9600000000000363797880709171295166015625,
"low": 689.3200000000000500222085975110530853271484375,
"close": 689.5800000000000409272615797817707061767578125,
"adjClose": 689.5800000000000409272615797817707061767578125,
"volume": 75588337,
"unadjustedVolume": 75588337,
"change": -2.609999999999999875655021241982467472553253173828125,
"changePercent": -0.377060000000000006270539643082884140312671661376953125,
"vwap": 691.262500000000045474735088646411895751953125,
"label": "January 07, 26",
"changeOverTime": -0.003770599999999999819844109794075848185457289218902587890625
},
{
"date": "2026-01-06",
"open": 687.9299999999999499777914024889469146728515625,
"high": 692.3200000000000500222085975110530853271484375,
"low": 687.779999999999972715158946812152862548828125,
"close": 691.80999999999994543031789362430572509765625,
"adjClose": 691.80999999999994543031789362430572509765625,
"volume": 69273827,
"unadjustedVolume": 69273827,
"change": 3.87999999999999989341858963598497211933135986328125,
"changePercent": 0.56401000000000001133315663537359796464443206787109375,
"vwap": 689.9600000000000363797880709171295166015625,
"label": "January 06, 26",
"changeOverTime": 0.00564010000000000032149838347095283097587525844573974609375
},
{
"date": "2026-01-05",
"open": 686.5399999999999636202119290828704833984375,
"high": 689.4299999999999499777914024889469146728515625,
"low": 686.3799999999999954525264911353588104248046875,
"close": 687.720000000000027284841053187847137451171875,
"adjClose": 687.720000000000027284841053187847137451171875,
"volume": 71927200,
"unadjustedVolume": 71927200,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 0.1718800000000000050004445029117050580680370330810546875,
"vwap": 687.5175000000000409272615797817707061767578125,
"label": "January 05, 26",
"changeOverTime": 0.0017187999999999999285738017107405539718456566333770751953125
},
{
"date": "2026-01-02",
"open": 685.7100000000000363797880709171295166015625,
"high": 686.8700000000000045474735088646411895751953125,
"low": 679.8200000000000500222085975110530853271484375,
"close": 683.1699999999999590727384202182292938232421875,
"adjClose": 683.1699999999999590727384202182292938232421875,
"volume": 89377203,
"unadjustedVolume": 89377203,
"change": -2.54000000000000003552713678800500929355621337890625,
"changePercent": -0.370420000000000027018387527277809567749500274658203125,
"vwap": 683.8925000000000409272615797817707061767578125,
"label": "January 02, 26",
"changeOverTime": -0.0037041999999999999405864148371847477392293512821197509765625
},
{
"date": "2025-12-31",
"open": 687.1399999999999863575794734060764312744140625,
"high": 687.3600000000000136424205265939235687255859375,
"low": 681.7100000000000363797880709171295166015625,
"close": 681.9199999999999590727384202182292938232421875,
"adjClose": 681.9199999999999590727384202182292938232421875,
"volume": 74144801,
"unadjustedVolume": 74144801,
"change": -5.21999999999999975131004248396493494510650634765625,
"changePercent": -0.75966999999999995640820316111785359680652618408203125,
"vwap": 684.532500000000027284841053187847137451171875,
"label": "December 31, 25",
"changeOverTime": -0.00759669999999999963347097065025081974454224109649658203125
},
{
"date": "2025-12-30",
"open": 687.450000000000045474735088646411895751953125,
"high": 688.55999999999994543031789362430572509765625,
"low": 686.5800000000000409272615797817707061767578125,
"close": 687.009999999999990905052982270717620849609375,
"adjClose": 687.009999999999990905052982270717620849609375,
"volume": 47160700,
"unadjustedVolume": 47160700,
"change": -0.434999999999999997779553950749686919152736663818359375,
"changePercent": -0.0640046499999999962682295517879538238048553466796875,
"vwap": 687.3999999999999772626324556767940521240234375,
"label": "December 30, 25",
"changeOverTime": -0.00064004649999999997135591289776357371010817587375640869140625
},
{
"date": "2025-12-29",
"open": 687.5399999999999636202119290828704833984375,
"high": 689.200000000000045474735088646411895751953125,
"low": 686.0700000000000500222085975110530853271484375,
"close": 687.8500000000000227373675443232059478759765625,
"adjClose": 687.8500000000000227373675443232059478759765625,
"volume": 62559503,
"unadjustedVolume": 62559503,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.0450882900000000030882318924341234378516674041748046875,
"vwap": 687.6649999999999636202119290828704833984375,
"label": "December 29, 25",
"changeOverTime": 0.0004508828999999999788406146450370215461589395999908447265625
},
{
"date": "2025-12-26",
"open": 690.6399999999999863575794734060764312744140625,
"high": 691.6599999999999681676854379475116729736328125,
"low": 689.26999999999998181010596454143524169921875,
"close": 690.30999999999994543031789362430572509765625,
"adjClose": 690.30999999999994543031789362430572509765625,
"volume": 41613347,
"unadjustedVolume": 41613347,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.047781770000000001186180043077911250293254852294921875,
"vwap": 690.470000000000027284841053187847137451171875,
"label": "December 26, 25",
"changeOverTime": -0.000477817699999999977167330911242970614694058895111083984375
},
{
"date": "2025-12-24",
"open": 687.950000000000045474735088646411895751953125,
"high": 690.8300000000000409272615797817707061767578125,
"low": 687.799999999999954525264911353588104248046875,
"close": 690.3799999999999954525264911353588104248046875,
"adjClose": 690.3799999999999954525264911353588104248046875,
"volume": 39445600,
"unadjustedVolume": 39445600,
"change": 2.430000000000000159872115546022541821002960205078125,
"changePercent": 0.35321999999999997843502796968095935881137847900390625,
"vwap": 689.240000000000009094947017729282379150390625,
"label": "December 24, 25",
"changeOverTime": 0.003532200000000000096600505372634870582260191440582275390625
},
{
"date": "2025-12-23",
"open": 683.9199999999999590727384202182292938232421875,
"high": 688.200000000000045474735088646411895751953125,
"low": 683.8700000000000045474735088646411895751953125,
"close": 687.9600000000000363797880709171295166015625,
"adjClose": 687.9600000000000363797880709171295166015625,
"volume": 64840000,
"unadjustedVolume": 64840000,
"change": 4.04000000000000003552713678800500929355621337890625,
"changePercent": 0.59070999999999995733190871760598383843898773193359375,
"vwap": 685.987499999999954525264911353588104248046875,
"label": "December 23, 25",
"changeOverTime": 0.00590710000000000019781953852771039237268269062042236328125
},
{
"date": "2025-12-22",
"open": 683.94000000000005456968210637569427490234375,
"high": 685.3600000000000136424205265939235687255859375,
"low": 680.5900000000000318323145620524883270263671875,
"close": 684.8300000000000409272615797817707061767578125,
"adjClose": 684.8300000000000409272615797817707061767578125,
"volume": 69556733,
"unadjustedVolume": 69556733,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.1301299999999999956745710960603901185095310211181640625,
"vwap": 683.6799999999999499777914024889469146728515625,
"label": "December 22, 25",
"changeOverTime": 0.00130130000000000002613464999967618496157228946685791015625
},
{
"date": "2025-12-19",
"open": 676.5900000000000318323145620524883270263671875,
"high": 681.0900000000000318323145620524883270263671875,
"low": 676.470000000000027284841053187847137451171875,
"close": 680.5900000000000318323145620524883270263671875,
"adjClose": 680.5900000000000318323145620524883270263671875,
"volume": 103599543,
"unadjustedVolume": 103599543,
"change": 4,
"changePercent": 0.5911999999999999477751089216326363384723663330078125,
"vwap": 678.68499999999994543031789362430572509765625,
"label": "December 19, 25",
"changeOverTime": 0.005911999999999999720612375853079356602393090724945068359375
},
{
"date": "2025-12-18",
"open": 677.6000000000000227373675443232059478759765625,
"high": 680.740000000000009094947017729282379150390625,
"low": 674.8999999999999772626324556767940521240234375,
"close": 676.470000000000027284841053187847137451171875,
"adjClose": 674.48000000000001818989403545856475830078125,
"volume": 108650128,
"unadjustedVolume": 108650128,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -0.1667700000000000015720758028692216612398624420166015625,
"vwap": 677.427500000000009094947017729282379150390625,
"label": "December 18, 25",
"changeOverTime": -0.00166770000000000004174161016834432302857749164104461669921875
},
{
"date": "2025-12-17",
"open": 679.8899999999999863575794734060764312744140625,
"high": 680.44000000000005456968210637569427490234375,
"low": 671.200000000000045474735088646411895751953125,
"close": 671.3999999999999772626324556767940521240234375,
"adjClose": 669.4199999999999590727384202182292938232421875,
"volume": 110625200,
"unadjustedVolume": 110625200,
"change": -8.4900000000000002131628207280300557613372802734375,
"changePercent": -1.25,
"vwap": 675.7324999999999590727384202182292938232421875,
"label": "December 17, 25",
"changeOverTime": -0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2025-12-16",
"open": 679.23000000000001818989403545856475830078125,
"high": 681.0800000000000409272615797817707061767578125,
"low": 674.98000000000001818989403545856475830078125,
"close": 678.8700000000000045474735088646411895751953125,
"adjClose": 676.8700000000000045474735088646411895751953125,
"volume": 122030631,
"unadjustedVolume": 122030631,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.053001189999999996638191390729843988083302974700927734375,
"vwap": 678.5399999999999636202119290828704833984375,
"label": "December 16, 25",
"changeOverTime": -0.00053001190000000002709723556648668818525038659572601318359375
},
{
"date": "2025-12-15",
"open": 685.740000000000009094947017729282379150390625,
"high": 685.759999999999990905052982270717620849609375,
"low": 679.25,
"close": 680.73000000000001818989403545856475830078125,
"adjClose": 678.720000000000027284841053187847137451171875,
"volume": 90811000,
"unadjustedVolume": 90811000,
"change": -5.0099999999999997868371792719699442386627197265625,
"changePercent": -0.73060000000000002717825964282383210957050323486328125,
"vwap": 682.8700000000000045474735088646411895751953125,
"label": "December 15, 25",
"changeOverTime": -0.007305999999999999994226840271949185989797115325927734375
},
{
"date": "2025-12-12",
"open": 688.1699999999999590727384202182292938232421875,
"high": 688.8799999999999954525264911353588104248046875,
"low": 679.1699999999999590727384202182292938232421875,
"close": 681.759999999999990905052982270717620849609375,
"adjClose": 679.75,
"volume": 113160347,
"unadjustedVolume": 113160347,
"change": -6.410000000000000142108547152020037174224853515625,
"changePercent": -0.931459999999999954667373458505608141422271728515625,
"vwap": 684.4950000000000045474735088646411895751953125,
"label": "December 12, 25",
"changeOverTime": -0.009314599999999999269117978428766946308314800262451171875
},
{
"date": "2025-12-11",
"open": 685.1399999999999863575794734060764312744140625,
"high": 689.25,
"low": 682.1699999999999590727384202182292938232421875,
"close": 689.1699999999999590727384202182292938232421875,
"adjClose": 687.1399999999999863575794734060764312744140625,
"volume": 86173700,
"unadjustedVolume": 86173700,
"change": 4.03000000000000024868995751603506505489349365234375,
"changePercent": 0.58819999999999994511057366253226064145565032958984375,
"vwap": 686.4325000000000045474735088646411895751953125,
"label": "December 11, 25",
"changeOverTime": 0.00588200000000000007560618797697316040284931659698486328125
},
{
"date": "2025-12-10",
"open": 682.55999999999994543031789362430572509765625,
"high": 688.970000000000027284841053187847137451171875,
"low": 681.30999999999994543031789362430572509765625,
"close": 687.5700000000000500222085975110530853271484375,
"adjClose": 685.5399999999999636202119290828704833984375,
"volume": 85671334,
"unadjustedVolume": 85671334,
"change": 5.0099999999999997868371792719699442386627197265625,
"changePercent": 0.7339999999999999857891452847979962825775146484375,
"vwap": 685.1024999999999636202119290828704833984375,
"label": "December 10, 25",
"changeOverTime": 0.007340000000000000170141678523805239819921553134918212890625
},
{
"date": "2025-12-09",
"open": 683.1499999999999772626324556767940521240234375,
"high": 685.3899999999999863575794734060764312744140625,
"low": 682.5900000000000318323145620524883270263671875,
"close": 683.0399999999999636202119290828704833984375,
"adjClose": 681.029999999999972715158946812152862548828125,
"volume": 58310100,
"unadjustedVolume": 58310100,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.01610187999999999897138280857689096592366695404052734375,
"vwap": 683.54250000000001818989403545856475830078125,
"label": "December 09, 25",
"changeOverTime": -0.00016101879999999999730324329316744069728883914649486541748046875
},
{
"date": "2025-12-08",
"open": 686.5900000000000318323145620524883270263671875,
"high": 686.6399999999999863575794734060764312744140625,
"low": 681.5700000000000500222085975110530853271484375,
"close": 683.6299999999999954525264911353588104248046875,
"adjClose": 681.6200000000000045474735088646411895751953125,
"volume": 55231500,
"unadjustedVolume": 55231500,
"change": -2.95999999999999996447286321199499070644378662109375,
"changePercent": -0.431120000000000003215205879314453341066837310791015625,
"vwap": 684.6074999999999590727384202182292938232421875,
"label": "December 08, 25",
"changeOverTime": -0.004311200000000000275013345429897526628337800502777099609375
},
{
"date": "2025-12-05",
"open": 685.470000000000027284841053187847137451171875,
"high": 688.3899999999999863575794734060764312744140625,
"low": 684.5800000000000409272615797817707061767578125,
"close": 685.69000000000005456968210637569427490234375,
"adjClose": 683.6699999999999590727384202182292938232421875,
"volume": 79241045,
"unadjustedVolume": 79241045,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.032094770000000001630713342137823929078876972198486328125,
"vwap": 686.032500000000027284841053187847137451171875,
"label": "December 05, 25",
"changeOverTime": 0.0003209476999999999967914943166391594786546193063259124755859375
},
{
"date": "2025-12-04",
"open": 685.299999999999954525264911353588104248046875,
"high": 685.3700000000000045474735088646411895751953125,
"low": 681.3400000000000318323145620524883270263671875,
"close": 684.3899999999999863575794734060764312744140625,
"adjClose": 682.3700000000000045474735088646411895751953125,
"volume": 61970336,
"unadjustedVolume": 61970336,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.1327899999999999913757875447117839939892292022705078125,
"vwap": 684.1000000000000227373675443232059478759765625,
"label": "December 04, 25",
"changeOverTime": -0.001327899999999999913757875447117839939892292022705078125
},
{
"date": "2025-12-03",
"open": 680.5700000000000500222085975110530853271484375,
"high": 684.9099999999999681676854379475116729736328125,
"low": 679.69000000000005456968210637569427490234375,
"close": 683.8899999999999863575794734060764312744140625,
"adjClose": 681.8700000000000045474735088646411895751953125,
"volume": 57238500,
"unadjustedVolume": 57238500,
"change": 3.319999999999999840127884453977458178997039794921875,
"changePercent": 0.4878299999999999858601995583740063011646270751953125,
"vwap": 682.2649999999999863575794734060764312744140625,
"label": "December 03, 25",
"changeOverTime": 0.00487830000000000034432456885724604944698512554168701171875
},
{
"date": "2025-12-02",
"open": 681.9199999999999590727384202182292938232421875,
"high": 683.8200000000000500222085975110530853271484375,
"low": 679.3300000000000409272615797817707061767578125,
"close": 681.529999999999972715158946812152862548828125,
"adjClose": 679.51999999999998181010596454143524169921875,
"volume": 62953844,
"unadjustedVolume": 62953844,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.0571914599999999995194599478054442442953586578369140625,
"vwap": 681.6499999999999772626324556767940521240234375,
"label": "December 02, 25",
"changeOverTime": -0.000571914599999999960500129958518300554715096950531005859375
},
{
"date": "2025-12-01",
"open": 678.80999999999994543031789362430572509765625,
"high": 682.990000000000009094947017729282379150390625,
"low": 678.740000000000009094947017729282379150390625,
"close": 680.26999999999998181010596454143524169921875,
"adjClose": 678.26999999999998181010596454143524169921875,
"volume": 61201200,
"unadjustedVolume": 61201200,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 0.215079999999999993409716125825070776045322418212890625,
"vwap": 680.2024999999999863575794734060764312744140625,
"label": "December 01, 25",
"changeOverTime": 0.0021508000000000000208333350570910624810494482517242431640625
},
{
"date": "2025-11-28",
"open": 680.8600000000000136424205265939235687255859375,
"high": 683.6699999999999590727384202182292938232421875,
"low": 680.5,
"close": 683.3899999999999863575794734060764312744140625,
"adjClose": 681.3799999999999954525264911353588104248046875,
"volume": 49212030,
"unadjustedVolume": 49212030,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 0.37158999999999997587707412094459868967533111572265625,
"vwap": 682.10500000000001818989403545856475830078125,
"label": "November 28, 25",
"changeOverTime": 0.0037158999999999998455069150082863416173495352268218994140625
},
{
"date": "2025-11-26",
"open": 677.6299999999999954525264911353588104248046875,
"high": 681.700000000000045474735088646411895751953125,
"low": 676.720000000000027284841053187847137451171875,
"close": 679.6799999999999499777914024889469146728515625,
"adjClose": 677.6799999999999499777914024889469146728515625,
"volume": 71879600,
"unadjustedVolume": 71879600,
"change": 2.04999999999999982236431605997495353221893310546875,
"changePercent": 0.30252000000000001111999381464556790888309478759765625,
"vwap": 678.9325000000000045474735088646411895751953125,
"label": "November 26, 25",
"changeOverTime": 0.0030252000000000000244637643476153243682347238063812255859375
},
{
"date": "2025-11-25",
"open": 668.6299999999999954525264911353588104248046875,
"high": 676.2100000000000363797880709171295166015625,
"low": 664.48000000000001818989403545856475830078125,
"close": 675.01999999999998181010596454143524169921875,
"adjClose": 673.029999999999972715158946812152862548828125,
"volume": 81077100,
"unadjustedVolume": 81077100,
"change": 6.38999999999999968025576890795491635799407958984375,
"changePercent": 0.95569000000000003947064897147356532514095306396484375,
"vwap": 671.0850000000000363797880709171295166015625,
"label": "November 25, 25",
"changeOverTime": 0.009556900000000000117150733558446518145501613616943359375
},
{
"date": "2025-11-24",
"open": 662.69000000000005456968210637569427490234375,
"high": 670.05999999999994543031789362430572509765625,
"low": 661.5900000000000318323145620524883270263671875,
"close": 668.73000000000001818989403545856475830078125,
"adjClose": 666.759999999999990905052982270717620849609375,
"volume": 80437940,
"unadjustedVolume": 80437940,
"change": 6.04000000000000003552713678800500929355621337890625,
"changePercent": 0.9114400000000000279243295153719373047351837158203125,
"vwap": 665.7675000000000409272615797817707061767578125,
"label": "November 24, 25",
"changeOverTime": 0.00911439999999999993229859995835795416496694087982177734375
},
{
"date": "2025-11-21",
"open": 655.049999999999954525264911353588104248046875,
"high": 664.549999999999954525264911353588104248046875,
"low": 650.8500000000000227373675443232059478759765625,
"close": 659.029999999999972715158946812152862548828125,
"adjClose": 657.0900000000000318323145620524883270263671875,
"volume": 123956203,
"unadjustedVolume": 123956203,
"change": 3.979999999999999982236431605997495353221893310546875,
"changePercent": 0.60758999999999996344257624514284543693065643310546875,
"vwap": 657.3700000000000045474735088646411895751953125,
"label": "November 21, 25",
"changeOverTime": 0.00607590000000000039770409188122357591055333614349365234375
},
{
"date": "2025-11-20",
"open": 672.9099999999999681676854379475116729736328125,
"high": 675.55999999999994543031789362430572509765625,
"low": 651.8899999999999863575794734060764312744140625,
"close": 652.529999999999972715158946812152862548828125,
"adjClose": 650.6100000000000136424205265939235687255859375,
"volume": 165293521,
"unadjustedVolume": 165293521,
"change": -20.379999999999999005240169935859739780426025390625,
"changePercent": -3.029999999999999804600747665972448885440826416015625,
"vwap": 663.2224999999999681676854379475116729736328125,
"label": "November 20, 25",
"changeOverTime": -0.030300000000000000544009282066326704807579517364501953125
},
{
"date": "2025-11-19",
"open": 660.779999999999972715158946812152862548828125,
"high": 667.3400000000000318323145620524883270263671875,
"low": 658.75,
"close": 662.6299999999999954525264911353588104248046875,
"adjClose": 660.6799999999999499777914024889469146728515625,
"volume": 94703000,
"unadjustedVolume": 94703000,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.279969999999999996642685573533526621758937835693359375,
"vwap": 662.375,
"label": "November 19, 25",
"changeOverTime": 0.0027997000000000000184685600146394790499471127986907958984375
},
{
"date": "2025-11-18",
"open": 662.1000000000000227373675443232059478759765625,
"high": 665.1200000000000045474735088646411895751953125,
"low": 655.8600000000000136424205265939235687255859375,
"close": 660.0800000000000409272615797817707061767578125,
"adjClose": 658.1399999999999863575794734060764312744140625,
"volume": 114467500,
"unadjustedVolume": 114467500,
"change": -2.0099999999999997868371792719699442386627197265625,
"changePercent": -0.30508999999999997232436044214409776031970977783203125,
"vwap": 660.7899999999999636202119290828704833984375,
"label": "November 18, 25",
"changeOverTime": -0.0030509000000000000528410648570343255414627492427825927734375
},
{
"date": "2025-11-17",
"open": 669.700000000000045474735088646411895751953125,
"high": 673.7100000000000363797880709171295166015625,
"low": 662.1699999999999590727384202182292938232421875,
"close": 665.6699999999999590727384202182292938232421875,
"adjClose": 663.7100000000000363797880709171295166015625,
"volume": 90456105,
"unadjustedVolume": 90456105,
"change": -4.03000000000000024868995751603506505489349365234375,
"changePercent": -0.60175999999999996159516513216658495366573333740234375,
"vwap": 667.8125,
"label": "November 17, 25",
"changeOverTime": -0.00601759999999999968534059036073813331313431262969970703125
},
{
"date": "2025-11-14",
"open": 665.3799999999999954525264911353588104248046875,
"high": 675.6599999999999681676854379475116729736328125,
"low": 663.26999999999998181010596454143524169921875,
"close": 671.9299999999999499777914024889469146728515625,
"adjClose": 669.950000000000045474735088646411895751953125,
"volume": 96846700,
"unadjustedVolume": 96846700,
"change": 6.54999999999999982236431605997495353221893310546875,
"changePercent": 0.98440000000000005275779813018743880093097686767578125,
"vwap": 669.05999999999994543031789362430572509765625,
"label": "November 14, 25",
"changeOverTime": 0.00984400000000000031941116418465753667987883090972900390625
},
{
"date": "2025-11-13",
"open": 680.5,
"high": 680.8600000000000136424205265939235687255859375,
"low": 670.51999999999998181010596454143524169921875,
"close": 672.0399999999999636202119290828704833984375,
"adjClose": 670.05999999999994543031789362430572509765625,
"volume": 103457800,
"unadjustedVolume": 103457800,
"change": -8.46000000000000085265128291212022304534912109375,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 675.98000000000001818989403545856475830078125,
"label": "November 13, 25",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2025-11-12",
"open": 684.7899999999999636202119290828704833984375,
"high": 684.9600000000000363797880709171295166015625,
"low": 680.950000000000045474735088646411895751953125,
"close": 683.3799999999999954525264911353588104248046875,
"adjClose": 681.3700000000000045474735088646411895751953125,
"volume": 62312500,
"unadjustedVolume": 62312500,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.2058999999999999996891375531049561686813831329345703125,
"vwap": 683.51999999999998181010596454143524169921875,
"label": "November 12, 25",
"changeOverTime": -0.00205900000000000006628031457012184546329081058502197265625
},
{
"date": "2025-11-11",
"open": 679.950000000000045474735088646411895751953125,
"high": 683.5700000000000500222085975110530853271484375,
"low": 678.73000000000001818989403545856475830078125,
"close": 683,
"adjClose": 680.990000000000009094947017729282379150390625,
"volume": 58953400,
"unadjustedVolume": 58953400,
"change": 3.04999999999999982236431605997495353221893310546875,
"changePercent": 0.448560000000000014264145420384011231362819671630859375,
"vwap": 681.3125,
"label": "November 11, 25",
"changeOverTime": 0.004485600000000000177335923723376254201866686344146728515625
},
{
"date": "2025-11-10",
"open": 677.240000000000009094947017729282379150390625,
"high": 682.1799999999999499777914024889469146728515625,
"low": 675.029999999999972715158946812152862548828125,
"close": 681.44000000000005456968210637569427490234375,
"adjClose": 679.44000000000005456968210637569427490234375,
"volume": 75842900,
"unadjustedVolume": 75842900,
"change": 4.20999999999999996447286321199499070644378662109375,
"changePercent": 0.6201600000000000445510295321582816541194915771484375,
"vwap": 678.9724999999999681676854379475116729736328125,
"label": "November 10, 25",
"changeOverTime": 0.00620159999999999982100984396993226255290210247039794921875
},
{
"date": "2025-11-07",
"open": 667.9099999999999681676854379475116729736328125,
"high": 671.0800000000000409272615797817707061767578125,
"low": 661.2100000000000363797880709171295166015625,
"close": 670.970000000000027284841053187847137451171875,
"adjClose": 669,
"volume": 100592443,
"unadjustedVolume": 100592443,
"change": 3.060000000000000053290705182007513940334320068359375,
"changePercent": 0.458150000000000001687538997430237941443920135498046875,
"vwap": 667.79250000000001818989403545856475830078125,
"label": "November 07, 25",
"changeOverTime": 0.004581499999999999635236225259404818643815815448760986328125
},
{
"date": "2025-11-06",
"open": 676.470000000000027284841053187847137451171875,
"high": 677.3799999999999954525264911353588104248046875,
"low": 668.720000000000027284841053187847137451171875,
"close": 670.30999999999994543031789362430572509765625,
"adjClose": 668.3400000000000318323145620524883270263671875,
"volume": 85035300,
"unadjustedVolume": 85035300,
"change": -6.160000000000000142108547152020037174224853515625,
"changePercent": -0.91061000000000003051781050089630298316478729248046875,
"vwap": 673.220000000000027284841053187847137451171875,
"label": "November 06, 25",
"changeOverTime": -0.00910610000000000065212280020432444871403276920318603515625
},
{
"date": "2025-11-05",
"open": 674.98000000000001818989403545856475830078125,
"high": 680.8600000000000136424205265939235687255859375,
"low": 674.1699999999999590727384202182292938232421875,
"close": 677.5800000000000409272615797817707061767578125,
"adjClose": 675.5900000000000318323145620524883270263671875,
"volume": 74402400,
"unadjustedVolume": 74402400,
"change": 2.600000000000000088817841970012523233890533447265625,
"changePercent": 0.3851999999999999868549593884381465613842010498046875,
"vwap": 676.8975000000000363797880709171295166015625,
"label": "November 05, 25",
"changeOverTime": 0.0038519999999999999552857676832218203344382345676422119140625
},
{
"date": "2025-11-04",
"open": 676.1100000000000136424205265939235687255859375,
"high": 679.9600000000000363797880709171295166015625,
"low": 674.5800000000000409272615797817707061767578125,
"close": 675.240000000000009094947017729282379150390625,
"adjClose": 673.25,
"volume": 78427000,
"unadjustedVolume": 78427000,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.1286799999999999888355972643694258294999599456787109375,
"vwap": 676.4724999999999681676854379475116729736328125,
"label": "November 04, 25",
"changeOverTime": -0.00128680000000000005315470286149093226413242518901824951171875
},
{
"date": "2025-11-03",
"open": 685.6699999999999590727384202182292938232421875,
"high": 685.799999999999954525264911353588104248046875,
"low": 679.94000000000005456968210637569427490234375,
"close": 683.3400000000000318323145620524883270263671875,
"adjClose": 681.3300000000000409272615797817707061767578125,
"volume": 57315025,
"unadjustedVolume": 57315025,
"change": -2.3300000000000000710542735760100185871124267578125,
"changePercent": -0.339810000000000000941469124882132746279239654541015625,
"vwap": 683.6875,
"label": "November 03, 25",
"changeOverTime": -0.0033980999999999998185951088913725470774807035923004150390625
},
{
"date": "2025-10-31",
"open": 685.0399999999999636202119290828704833984375,
"high": 685.0800000000000409272615797817707061767578125,
"low": 679.240000000000009094947017729282379150390625,
"close": 682.05999999999994543031789362430572509765625,
"adjClose": 680.049999999999954525264911353588104248046875,
"volume": 87164122,
"unadjustedVolume": 87164122,
"change": -2.979999999999999982236431605997495353221893310546875,
"changePercent": -0.43501000000000000778044295657309703528881072998046875,
"vwap": 682.85500000000001818989403545856475830078125,
"label": "October 31, 25",
"changeOverTime": -0.004350099999999999973721021007122544688172638416290283203125
},
{
"date": "2025-10-30",
"open": 683.8999999999999772626324556767940521240234375,
"high": 685.94000000000005456968210637569427490234375,
"low": 679.8300000000000409272615797817707061767578125,
"close": 679.8300000000000409272615797817707061767578125,
"adjClose": 677.8300000000000409272615797817707061767578125,
"volume": 76335800,
"unadjustedVolume": 76335800,
"change": -4.07000000000000028421709430404007434844970703125,
"changePercent": -0.59511999999999998234301301636151038110256195068359375,
"vwap": 682.375,
"label": "October 30, 25",
"changeOverTime": -0.0059512000000000002397637643980488064698874950408935546875
},
{
"date": "2025-10-29",
"open": 688.720000000000027284841053187847137451171875,
"high": 689.700000000000045474735088646411895751953125,
"low": 682.8700000000000045474735088646411895751953125,
"close": 687.3899999999999863575794734060764312744140625,
"adjClose": 685.3700000000000045474735088646411895751953125,
"volume": 85657100,
"unadjustedVolume": 85657100,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -0.19311000000000000387245790989254601299762725830078125,
"vwap": 687.1699999999999590727384202182292938232421875,
"label": "October 29, 25",
"changeOverTime": -0.00193110000000000004739819647880949560203589498996734619140625
},
{
"date": "2025-10-28",
"open": 687.049999999999954525264911353588104248046875,
"high": 688.9099999999999681676854379475116729736328125,
"low": 684.8300000000000409272615797817707061767578125,
"close": 687.05999999999994543031789362430572509765625,
"adjClose": 685.0399999999999636202119290828704833984375,
"volume": 61738100,
"unadjustedVolume": 61738100,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00145549999999999997955801855908930519944988191127777099609375,
"vwap": 686.9624999999999772626324556767940521240234375,
"label": "October 28, 25",
"changeOverTime": 1.4555000000000000405443907613989296123691019602119922637939453125e-5
},
{
"date": "2025-10-27",
"open": 682.73000000000001818989403545856475830078125,
"high": 685.5399999999999636202119290828704833984375,
"low": 682.1200000000000045474735088646411895751953125,
"close": 685.240000000000009094947017729282379150390625,
"adjClose": 683.23000000000001818989403545856475830078125,
"volume": 63339800,
"unadjustedVolume": 63339800,
"change": 2.5099999999999997868371792719699442386627197265625,
"changePercent": 0.367640000000000022328805471261148341000080108642578125,
"vwap": 683.907500000000027284841053187847137451171875,
"label": "October 27, 25",
"changeOverTime": 0.0036763999999999998069544204781777807511389255523681640625
},
{
"date": "2025-10-24",
"open": 676.4600000000000363797880709171295166015625,
"high": 678.470000000000027284841053187847137451171875,
"low": 675.6499999999999772626324556767940521240234375,
"close": 677.25,
"adjClose": 675.259999999999990905052982270717620849609375,
"volume": 74356527,
"unadjustedVolume": 74356527,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.11677999999999999491961943931528367102146148681640625,
"vwap": 676.95749999999998181010596454143524169921875,
"label": "October 24, 25",
"changeOverTime": 0.0011678000000000000879740724712974042631685733795166015625
},
{
"date": "2025-10-23",
"open": 668.1200000000000045474735088646411895751953125,
"high": 672.7100000000000363797880709171295166015625,
"low": 667.799999999999954525264911353588104248046875,
"close": 671.759999999999990905052982270717620849609375,
"adjClose": 669.7899999999999636202119290828704833984375,
"volume": 65604500,
"unadjustedVolume": 65604500,
"change": 3.640000000000000124344978758017532527446746826171875,
"changePercent": 0.5448100000000000164845914696343243122100830078125,
"vwap": 670.0974999999999681676854379475116729736328125,
"label": "October 23, 25",
"changeOverTime": 0.005448099999999999991373567098662533680908381938934326171875
},
{
"date": "2025-10-22",
"open": 672,
"high": 672,
"low": 663.299999999999954525264911353588104248046875,
"close": 667.799999999999954525264911353588104248046875,
"adjClose": 665.8400000000000318323145620524883270263671875,
"volume": 80564006,
"unadjustedVolume": 80564006,
"change": -4.20000000000000017763568394002504646778106689453125,
"changePercent": -0.625,
"vwap": 668.7749999999999772626324556767940521240234375,
"label": "October 22, 25",
"changeOverTime": -0.00625000000000000034694469519536141888238489627838134765625
},
{
"date": "2025-10-21",
"open": 671.44000000000005456968210637569427490234375,
"high": 672.990000000000009094947017729282379150390625,
"low": 669.98000000000001818989403545856475830078125,
"close": 671.2899999999999636202119290828704833984375,
"adjClose": 669.3200000000000500222085975110530853271484375,
"volume": 56249034,
"unadjustedVolume": 56249034,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.022340050000000000185451654033386148512363433837890625,
"vwap": 671.424999999999954525264911353588104248046875,
"label": "October 21, 25",
"changeOverTime": -0.00022340049999999998992829264299331271104165352880954742431640625
},
{
"date": "2025-10-20",
"open": 667.3200000000000500222085975110530853271484375,
"high": 672.2100000000000363797880709171295166015625,
"low": 667.26999999999998181010596454143524169921875,
"close": 671.299999999999954525264911353588104248046875,
"adjClose": 669.3300000000000409272615797817707061767578125,
"volume": 60493400,
"unadjustedVolume": 60493400,
"change": 3.979999999999999982236431605997495353221893310546875,
"changePercent": 0.5964199999999999501909542232169769704341888427734375,
"vwap": 669.5249999999999772626324556767940521240234375,
"label": "October 20, 25",
"changeOverTime": 0.005964200000000000230493402142428749357350170612335205078125
},
{
"date": "2025-10-17",
"open": 659.5,
"high": 665.759999999999990905052982270717620849609375,
"low": 658.1399999999999863575794734060764312744140625,
"close": 664.3899999999999863575794734060764312744140625,
"adjClose": 662.44000000000005456968210637569427490234375,
"volume": 96500900,
"unadjustedVolume": 96500900,
"change": 4.88999999999999968025576890795491635799407958984375,
"changePercent": 0.74146999999999996244781641507870517671108245849609375,
"vwap": 661.947499999999990905052982270717620849609375,
"label": "October 17, 25",
"changeOverTime": 0.0074146999999999997632560422289316193200647830963134765625
},
{
"date": "2025-10-16",
"open": 666.8200000000000500222085975110530853271484375,
"high": 668.7100000000000363797880709171295166015625,
"low": 657.1100000000000136424205265939235687255859375,
"close": 660.6399999999999863575794734060764312744140625,
"adjClose": 658.700000000000045474735088646411895751953125,
"volume": 110563346,
"unadjustedVolume": 110563346,
"change": -6.17999999999999971578290569595992565155029296875,
"changePercent": -0.926790000000000002700062395888380706310272216796875,
"vwap": 663.3200000000000500222085975110530853271484375,
"label": "October 16, 25",
"changeOverTime": -0.00926790000000000079027895338867892860434949398040771484375
},
{
"date": "2025-10-15",
"open": 666.8200000000000500222085975110530853271484375,
"high": 670.23000000000001818989403545856475830078125,
"low": 658.9299999999999499777914024889469146728515625,
"close": 665.1699999999999590727384202182292938232421875,
"adjClose": 663.2100000000000363797880709171295166015625,
"volume": 81702600,
"unadjustedVolume": 81702600,
"change": -1.649999999999999911182158029987476766109466552734375,
"changePercent": -0.24743999999999999328537114706705324351787567138671875,
"vwap": 665.2875000000000227373675443232059478759765625,
"label": "October 15, 25",
"changeOverTime": -0.00247439999999999986346477243159824865870177745819091796875
},
{
"date": "2025-10-14",
"open": 657.1699999999999590727384202182292938232421875,
"high": 665.8300000000000409272615797817707061767578125,
"low": 653.1699999999999590727384202182292938232421875,
"close": 662.23000000000001818989403545856475830078125,
"adjClose": 660.279999999999972715158946812152862548828125,
"volume": 88779600,
"unadjustedVolume": 88779600,
"change": 5.05999999999999960920149533194489777088165283203125,
"changePercent": 0.7699700000000000432720526077901013195514678955078125,
"vwap": 659.6000000000000227373675443232059478759765625,
"label": "October 14, 25",
"changeOverTime": 0.0076997000000000002939426479997564456425607204437255859375
},
{
"date": "2025-10-13",
"open": 660.6499999999999772626324556767940521240234375,
"high": 665.1299999999999954525264911353588104248046875,
"low": 659.76999999999998181010596454143524169921875,
"close": 663.0399999999999636202119290828704833984375,
"adjClose": 661.0900000000000318323145620524883270263671875,
"volume": 79560517,
"unadjustedVolume": 79560517,
"change": 2.390000000000000124344978758017532527446746826171875,
"changePercent": 0.361760000000000025988100560425664298236370086669921875,
"vwap": 662.1475000000000363797880709171295166015625,
"label": "October 13, 25",
"changeOverTime": 0.0036175999999999998955890756491271531558595597743988037109375
},
{
"date": "2025-10-10",
"open": 672.1299999999999954525264911353588104248046875,
"high": 673.950000000000045474735088646411895751953125,
"low": 652.8400000000000318323145620524883270263671875,
"close": 653.01999999999998181010596454143524169921875,
"adjClose": 651.1000000000000227373675443232059478759765625,
"volume": 159422600,
"unadjustedVolume": 159422600,
"change": -19.1099999999999994315658113919198513031005859375,
"changePercent": -2.839999999999999857891452847979962825775146484375,
"vwap": 662.9850000000000136424205265939235687255859375,
"label": "October 10, 25",
"changeOverTime": -0.028400000000000001632027846198980114422738552093505859375
},
{
"date": "2025-10-09",
"open": 673.529999999999972715158946812152862548828125,
"high": 673.94000000000005456968210637569427490234375,
"low": 669.2100000000000363797880709171295166015625,
"close": 671.1599999999999681676854379475116729736328125,
"adjClose": 669.19000000000005456968210637569427490234375,
"volume": 66501941,
"unadjustedVolume": 66501941,
"change": -2.37000000000000010658141036401502788066864013671875,
"changePercent": -0.351880000000000026094681970789679326117038726806640625,
"vwap": 671.9600000000000363797880709171295166015625,
"label": "October 09, 25",
"changeOverTime": -0.003518799999999999879307654992999232490547001361846923828125
},
{
"date": "2025-10-08",
"open": 670.25,
"high": 673.2100000000000363797880709171295166015625,
"low": 669.4199999999999590727384202182292938232421875,
"close": 673.1100000000000136424205265939235687255859375,
"adjClose": 671.1299999999999954525264911353588104248046875,
"volume": 60702241,
"unadjustedVolume": 60702241,
"change": 2.859999999999999875655021241982467472553253173828125,
"changePercent": 0.426709999999999978204101580558926798403263092041015625,
"vwap": 671.49749999999994543031789362430572509765625,
"label": "October 08, 25",
"changeOverTime": 0.004267100000000000233069119559559112531132996082305908203125
},
{
"date": "2025-10-07",
"open": 672.5399999999999636202119290828704833984375,
"high": 672.990000000000009094947017729282379150390625,
"low": 667.6699999999999590727384202182292938232421875,
"close": 669.1200000000000045474735088646411895751953125,
"adjClose": 667.1499999999999772626324556767940521240234375,
"volume": 72020100,
"unadjustedVolume": 72020100,
"change": -3.4199999999999999289457264239899814128875732421875,
"changePercent": -0.50851999999999997204014334784005768597126007080078125,
"vwap": 670.5800000000000409272615797817707061767578125,
"label": "October 07, 25",
"changeOverTime": -0.00508519999999999978979037251747286063618957996368408203125
},
{
"date": "2025-10-06",
"open": 671.6200000000000045474735088646411895751953125,
"high": 672.509999999999990905052982270717620849609375,
"low": 669.4600000000000363797880709171295166015625,
"close": 671.6100000000000136424205265939235687255859375,
"adjClose": 669.6399999999999863575794734060764312744140625,
"volume": 54623300,
"unadjustedVolume": 54623300,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00148894000000000001175670671926809518481604754924774169921875,
"vwap": 671.299999999999954525264911353588104248046875,
"label": "October 06, 25",
"changeOverTime": -1.48894000000000001175670671926809518481604754924774169921875e-5
},
{
"date": "2025-10-03",
"open": 669.990000000000009094947017729282379150390625,
"high": 672.6799999999999499777914024889469146728515625,
"low": 668.1599999999999681676854379475116729736328125,
"close": 669.2100000000000363797880709171295166015625,
"adjClose": 667.240000000000009094947017729282379150390625,
"volume": 70494400,
"unadjustedVolume": 70494400,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.1164199999999999957100982328483951278030872344970703125,
"vwap": 670.009999999999990905052982270717620849609375,
"label": "October 03, 25",
"changeOverTime": -0.00116420000000000000046906922790412863832898437976837158203125
},
{
"date": "2025-10-02",
"open": 670.450000000000045474735088646411895751953125,
"high": 670.5700000000000500222085975110530853271484375,
"low": 666.779999999999972715158946812152862548828125,
"close": 669.220000000000027284841053187847137451171875,
"adjClose": 667.25,
"volume": 56896000,
"unadjustedVolume": 56896000,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.183460000000000011954881529163685627281665802001953125,
"vwap": 669.2549999999999954525264911353588104248046875,
"label": "October 02, 25",
"changeOverTime": -0.0018346000000000000328126414927965015522204339504241943359375
},
{
"date": "2025-10-01",
"open": 663.1699999999999590727384202182292938232421875,
"high": 669.3700000000000045474735088646411895751953125,
"low": 663.05999999999994543031789362430572509765625,
"close": 668.450000000000045474735088646411895751953125,
"adjClose": 666.48000000000001818989403545856475830078125,
"volume": 72545400,
"unadjustedVolume": 72545400,
"change": 5.28000000000000024868995751603506505489349365234375,
"changePercent": 0.79617999999999999882760448599583469331264495849609375,
"vwap": 666.012500000000045474735088646411895751953125,
"label": "October 01, 25",
"changeOverTime": 0.00796179999999999978010922774274149560369551181793212890625
},
{
"date": "2025-09-30",
"open": 662.9299999999999499777914024889469146728515625,
"high": 666.6499999999999772626324556767940521240234375,
"low": 661.6100000000000136424205265939235687255859375,
"close": 666.1799999999999499777914024889469146728515625,
"adjClose": 664.220000000000027284841053187847137451171875,
"volume": 94151106,
"unadjustedVolume": 94151106,
"change": 3.25,
"changePercent": 0.490250000000000019095836023552692495286464691162109375,
"vwap": 664.342499999999972715158946812152862548828125,
"label": "September 30, 25",
"changeOverTime": 0.004902499999999999739930256481557080405764281749725341796875
},
{
"date": "2025-09-29",
"open": 664.3600000000000136424205265939235687255859375,
"high": 665.279999999999972715158946812152862548828125,
"low": 661.8600000000000136424205265939235687255859375,
"close": 663.6799999999999499777914024889469146728515625,
"adjClose": 661.73000000000001818989403545856475830078125,
"volume": 73499015,
"unadjustedVolume": 73499015,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.102349999999999996536104163169511593878269195556640625,
"vwap": 663.7949999999999590727384202182292938232421875,
"label": "September 29, 25",
"changeOverTime": -0.0010235000000000001041389197098396834917366504669189453125
},
{
"date": "2025-09-26",
"open": 659.509999999999990905052982270717620849609375,
"high": 662.3700000000000045474735088646411895751953125,
"low": 657.8799999999999954525264911353588104248046875,
"close": 661.8200000000000500222085975110530853271484375,
"adjClose": 659.8700000000000045474735088646411895751953125,
"volume": 69179209,
"unadjustedVolume": 69179209,
"change": 2.310000000000000053290705182007513940334320068359375,
"changePercent": 0.350260000000000015774048733874224126338958740234375,
"vwap": 660.39499999999998181010596454143524169921875,
"label": "September 26, 25",
"changeOverTime": 0.00350259999999999981079579214338082238100469112396240234375
},
{
"date": "2025-09-25",
"open": 657.94000000000005456968210637569427490234375,
"high": 659.4099999999999681676854379475116729736328125,
"low": 654.4099999999999681676854379475116729736328125,
"close": 658.049999999999954525264911353588104248046875,
"adjClose": 656.1200000000000045474735088646411895751953125,
"volume": 89622100,
"unadjustedVolume": 89622100,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.016718850000000000377564646214523236267268657684326171875,
"vwap": 657.4524999999999863575794734060764312744140625,
"label": "September 25, 25",
"changeOverTime": 0.00016718850000000000702825297960174566469504497945308685302734375
},
{
"date": "2025-09-24",
"open": 664.509999999999990905052982270717620849609375,
"high": 664.6100000000000136424205265939235687255859375,
"low": 659.6699999999999590727384202182292938232421875,
"close": 661.1000000000000227373675443232059478759765625,
"adjClose": 659.1599999999999681676854379475116729736328125,
"volume": 68082229,
"unadjustedVolume": 68082229,
"change": -3.410000000000000142108547152020037174224853515625,
"changePercent": -0.51315999999999994951593862424488179385662078857421875,
"vwap": 662.4724999999999681676854379475116729736328125,
"label": "September 24, 25",
"changeOverTime": -0.00513160000000000005027089855502708815038204193115234375
},
{
"date": "2025-09-23",
"open": 666.720000000000027284841053187847137451171875,
"high": 667.3400000000000318323145620524883270263671875,
"low": 661.98000000000001818989403545856475830078125,
"close": 663.2100000000000363797880709171295166015625,
"adjClose": 661.259999999999990905052982270717620849609375,
"volume": 81708900,
"unadjustedVolume": 81708900,
"change": -3.5099999999999997868371792719699442386627197265625,
"changePercent": -0.52646000000000003904432333001750521361827850341796875,
"vwap": 664.8125,
"label": "September 23, 25",
"changeOverTime": -0.005264600000000000355748763780638910247944295406341552734375
},
{
"date": "2025-09-22",
"open": 662.200000000000045474735088646411895751953125,
"high": 667.2899999999999636202119290828704833984375,
"low": 662.1699999999999590727384202182292938232421875,
"close": 666.8400000000000318323145620524883270263671875,
"adjClose": 664.8799999999999954525264911353588104248046875,
"volume": 69452201,
"unadjustedVolume": 69452201,
"change": 4.63999999999999968025576890795491635799407958984375,
"changePercent": 0.7006900000000000350297568729729391634464263916015625,
"vwap": 664.625,
"label": "September 22, 25",
"changeOverTime": 0.0070068999999999999339639344952956889756023883819580078125
},
{
"date": "2025-09-19",
"open": 662.3300000000000409272615797817707061767578125,
"high": 664.549999999999954525264911353588104248046875,
"low": 660.3700000000000045474735088646411895751953125,
"close": 663.700000000000045474735088646411895751953125,
"adjClose": 661.75,
"volume": 97945620,
"unadjustedVolume": 97945620,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 0.2068500000000000060840221749458578415215015411376953125,
"vwap": 662.737499999999954525264911353588104248046875,
"label": "September 19, 25",
"changeOverTime": 0.002068500000000000026145752229922436526976525783538818359375
},
{
"date": "2025-09-18",
"open": 661.8899999999999863575794734060764312744140625,
"high": 664.8899999999999863575794734060764312744140625,
"low": 660.26999999999998181010596454143524169921875,
"close": 662.259999999999990905052982270717620849609375,
"adjClose": 658.490000000000009094947017729282379150390625,
"volume": 90459242,
"unadjustedVolume": 90459242,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.055900529999999996888515596538127283565700054168701171875,
"vwap": 662.3274999999999863575794734060764312744140625,
"label": "September 18, 25",
"changeOverTime": 0.000559005299999999999242816794975396987865678966045379638671875
},
{
"date": "2025-09-17",
"open": 660.009999999999990905052982270717620849609375,
"high": 661.720000000000027284841053187847137451171875,
"low": 654.299999999999954525264911353588104248046875,
"close": 659.1799999999999499777914024889469146728515625,
"adjClose": 655.4299999999999499777914024889469146728515625,
"volume": 101952244,
"unadjustedVolume": 101952244,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.1257600000000000106670228205985040403902530670166015625,
"vwap": 658.802500000000009094947017729282379150390625,
"label": "September 17, 25",
"changeOverTime": -0.00125759999999999999391320226749257926712743937969207763671875
},
{
"date": "2025-09-16",
"open": 661.470000000000027284841053187847137451171875,
"high": 661.779999999999972715158946812152862548828125,
"low": 659.2100000000000363797880709171295166015625,
"close": 660,
"adjClose": 656.240000000000009094947017729282379150390625,
"volume": 61169000,
"unadjustedVolume": 61169000,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.2222300000000000108624220729325315915048122406005859375,
"vwap": 660.615000000000009094947017729282379150390625,
"label": "September 16, 25",
"changeOverTime": -0.0022222999999999999698463426511807483620941638946533203125
},
{
"date": "2025-09-15",
"open": 659.6399999999999863575794734060764312744140625,
"high": 661.0399999999999636202119290828704833984375,
"low": 659.3400000000000318323145620524883270263671875,
"close": 660.9099999999999681676854379475116729736328125,
"adjClose": 657.1499999999999772626324556767940521240234375,
"volume": 63772412,
"unadjustedVolume": 63772412,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1925300000000000066879835003419429995119571685791015625,
"vwap": 660.2324999999999590727384202182292938232421875,
"label": "September 15, 25",
"changeOverTime": 0.0019253000000000000148381307241152171627618372440338134765625
},
{
"date": "2025-09-12",
"open": 657.6000000000000227373675443232059478759765625,
"high": 659.1100000000000136424205265939235687255859375,
"low": 656.8999999999999772626324556767940521240234375,
"close": 657.4099999999999681676854379475116729736328125,
"adjClose": 653.6699999999999590727384202182292938232421875,
"volume": 72780135,
"unadjustedVolume": 72780135,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.028892939999999998901270004125763080082833766937255859375,
"vwap": 657.7549999999999954525264911353588104248046875,
"label": "September 12, 25",
"changeOverTime": -0.0002889294000000000258755739057647815570817328989505767822265625
},
{
"date": "2025-09-11",
"open": 654.1799999999999499777914024889469146728515625,
"high": 658.3300000000000409272615797817707061767578125,
"low": 653.5900000000000318323145620524883270263671875,
"close": 657.6299999999999954525264911353588104248046875,
"adjClose": 653.8899999999999863575794734060764312744140625,
"volume": 69934400,
"unadjustedVolume": 69934400,
"change": 3.45000000000000017763568394002504646778106689453125,
"changePercent": 0.52737999999999995992538970313034951686859130859375,
"vwap": 655.9325000000000045474735088646411895751953125,
"label": "September 11, 25",
"changeOverTime": 0.00527380000000000036253222646109861670993268489837646484375
},
{
"date": "2025-09-10",
"open": 653.6200000000000045474735088646411895751953125,
"high": 654.549999999999954525264911353588104248046875,
"low": 650.6299999999999954525264911353588104248046875,
"close": 652.2100000000000363797880709171295166015625,
"adjClose": 648.5,
"volume": 78034529,
"unadjustedVolume": 78034529,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.2157199999999999950883733390583074651658535003662109375,
"vwap": 652.75250000000005456968210637569427490234375,
"label": "September 10, 25",
"changeOverTime": -0.0021572000000000001763977852675679969252087175846099853515625
},
{
"date": "2025-09-09",
"open": 648.970000000000027284841053187847137451171875,
"high": 650.8600000000000136424205265939235687255859375,
"low": 647.220000000000027284841053187847137451171875,
"close": 650.3300000000000409272615797817707061767578125,
"adjClose": 646.6299999999999954525264911353588104248046875,
"volume": 66133900,
"unadjustedVolume": 66133900,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 0.2095599999999999962785324214564752764999866485595703125,
"vwap": 649.345000000000027284841053187847137451171875,
"label": "September 09, 25",
"changeOverTime": 0.0020955999999999999801325589743328237091191112995147705078125
},
{
"date": "2025-09-08",
"open": 648.6200000000000045474735088646411895751953125,
"high": 649.8400000000000318323145620524883270263671875,
"low": 647.23000000000001818989403545856475830078125,
"close": 648.8300000000000409272615797817707061767578125,
"adjClose": 645.1399999999999863575794734060764312744140625,
"volume": 63133104,
"unadjustedVolume": 63133104,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.03237642999999999771087999533847323618829250335693359375,
"vwap": 648.6299999999999954525264911353588104248046875,
"label": "September 08, 25",
"changeOverTime": 0.0003237642999999999792772042983557412298978306353092193603515625
},
{
"date": "2025-09-05",
"open": 651.48000000000001818989403545856475830078125,
"high": 652.2100000000000363797880709171295166015625,
"low": 643.3300000000000409272615797817707061767578125,
"close": 647.240000000000009094947017729282379150390625,
"adjClose": 643.55999999999994543031789362430572509765625,
"volume": 85178935,
"unadjustedVolume": 85178935,
"change": -4.2400000000000002131628207280300557613372802734375,
"changePercent": -0.65083000000000001961097950697876513004302978515625,
"vwap": 648.56500000000005456968210637569427490234375,
"label": "September 05, 25",
"changeOverTime": -0.00650829999999999984916509987442623241804540157318115234375
},
{
"date": "2025-09-04",
"open": 644.4199999999999590727384202182292938232421875,
"high": 649.1499999999999772626324556767940521240234375,
"low": 643.509999999999990905052982270717620849609375,
"close": 649.1200000000000045474735088646411895751953125,
"adjClose": 645.4299999999999499777914024889469146728515625,
"volume": 65219228,
"unadjustedVolume": 65219228,
"change": 4.70000000000000017763568394002504646778106689453125,
"changePercent": 0.72933999999999998831157199674635194242000579833984375,
"vwap": 646.549999999999954525264911353588104248046875,
"label": "September 04, 25",
"changeOverTime": 0.00729340000000000023006041516282493830658495426177978515625
},
{
"date": "2025-09-03",
"open": 642.6699999999999590727384202182292938232421875,
"high": 644.2100000000000363797880709171295166015625,
"low": 640.4600000000000363797880709171295166015625,
"close": 643.740000000000009094947017729282379150390625,
"adjClose": 640.0800000000000409272615797817707061767578125,
"volume": 70820900,
"unadjustedVolume": 70820900,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.1664899999999999991029397961028735153377056121826171875,
"vwap": 642.76999999999998181010596454143524169921875,
"label": "September 03, 25",
"changeOverTime": 0.0016648999999999999736821632012606642092578113079071044921875
},
{
"date": "2025-09-02",
"open": 637.5,
"high": 640.490000000000009094947017729282379150390625,
"low": 634.9199999999999590727384202182292938232421875,
"close": 640.26999999999998181010596454143524169921875,
"adjClose": 636.6299999999999954525264911353588104248046875,
"volume": 81983545,
"unadjustedVolume": 81983545,
"change": 2.770000000000000017763568394002504646778106689453125,
"changePercent": 0.434510000000000007336353746723034419119358062744140625,
"vwap": 638.2949999999999590727384202182292938232421875,
"label": "September 02, 25",
"changeOverTime": 0.004345100000000000177446946025838769855909049510955810546875
},
{
"date": "2025-08-29",
"open": 647.470000000000027284841053187847137451171875,
"high": 647.8400000000000318323145620524883270263671875,
"low": 643.1399999999999863575794734060764312744140625,
"close": 645.049999999999954525264911353588104248046875,
"adjClose": 641.3799999999999954525264911353588104248046875,
"volume": 74522200,
"unadjustedVolume": 74522200,
"change": -2.4199999999999999289457264239899814128875732421875,
"changePercent": -0.37375999999999998113509036556934006512165069580078125,
"vwap": 645.875,
"label": "August 29, 25",
"changeOverTime": -0.0037376000000000002103373031303590323659591376781463623046875
},
{
"date": "2025-08-28",
"open": 647.240000000000009094947017729282379150390625,
"high": 649.48000000000001818989403545856475830078125,
"low": 645.3400000000000318323145620524883270263671875,
"close": 648.9199999999999590727384202182292938232421875,
"adjClose": 645.23000000000001818989403545856475830078125,
"volume": 61519500,
"unadjustedVolume": 61519500,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.259560000000000012931877790833823382854461669921875,
"vwap": 647.7450000000000045474735088646411895751953125,
"label": "August 28, 25",
"changeOverTime": 0.0025955999999999999905408998301936662755906581878662109375
},
{
"date": "2025-08-27",
"open": 644.5700000000000500222085975110530853271484375,
"high": 647.3700000000000045474735088646411895751953125,
"low": 644.4199999999999590727384202182292938232421875,
"close": 646.6299999999999954525264911353588104248046875,
"adjClose": 642.950000000000045474735088646411895751953125,
"volume": 48341100,
"unadjustedVolume": 48341100,
"change": 2.060000000000000053290705182007513940334320068359375,
"changePercent": 0.319589999999999985202947527795913629233837127685546875,
"vwap": 645.74749999999994543031789362430572509765625,
"label": "August 27, 25",
"changeOverTime": 0.0031959000000000002163214052330886261188425123691558837890625
},
{
"date": "2025-08-26",
"open": 642.200000000000045474735088646411895751953125,
"high": 645.509999999999990905052982270717620849609375,
"low": 641.5700000000000500222085975110530853271484375,
"close": 645.1599999999999681676854379475116729736328125,
"adjClose": 641.490000000000009094947017729282379150390625,
"volume": 51581600,
"unadjustedVolume": 51581600,
"change": 2.95999999999999996447286321199499070644378662109375,
"changePercent": 0.4609199999999999963762320476234890520572662353515625,
"vwap": 643.6100000000000136424205265939235687255859375,
"label": "August 26, 25",
"changeOverTime": 0.004609199999999999929067850956698748632334172725677490234375
},
{
"date": "2025-08-25",
"open": 644.0399999999999636202119290828704833984375,
"high": 645.2899999999999636202119290828704833984375,
"low": 642.3500000000000227373675443232059478759765625,
"close": 642.470000000000027284841053187847137451171875,
"adjClose": 638.80999999999994543031789362430572509765625,
"volume": 51274332,
"unadjustedVolume": 51274332,
"change": -1.5700000000000000621724893790087662637233734130859375,
"changePercent": -0.243769999999999986695087272892124019563198089599609375,
"vwap": 643.5375000000000227373675443232059478759765625,
"label": "August 25, 25",
"changeOverTime": -0.002437700000000000109812159365674233413301408290863037109375
},
{
"date": "2025-08-22",
"open": 637.759999999999990905052982270717620849609375,
"high": 646.5,
"low": 637.25,
"close": 645.30999999999994543031789362430572509765625,
"adjClose": 641.6399999999999863575794734060764312744140625,
"volume": 84083200,
"unadjustedVolume": 84083200,
"change": 7.54999999999999982236431605997495353221893310546875,
"changePercent": 1.1799999999999999378275106209912337362766265869140625,
"vwap": 641.7100000000000363797880709171295166015625,
"label": "August 22, 25",
"changeOverTime": 0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2025-08-21",
"open": 636.279999999999972715158946812152862548828125,
"high": 637.970000000000027284841053187847137451171875,
"low": 633.80999999999994543031789362430572509765625,
"close": 635.549999999999954525264911353588104248046875,
"adjClose": 631.9299999999999499777914024889469146728515625,
"volume": 54805800,
"unadjustedVolume": 54805800,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.1147299999999999986499688020558096468448638916015625,
"vwap": 635.8999999999999772626324556767940521240234375,
"label": "August 21, 25",
"changeOverTime": -0.0011472999999999999691524532607900255243293941020965576171875
},
{
"date": "2025-08-20",
"open": 639.3999999999999772626324556767940521240234375,
"high": 639.6599999999999681676854379475116729736328125,
"low": 632.950000000000045474735088646411895751953125,
"close": 638.1100000000000136424205265939235687255859375,
"adjClose": 634.48000000000001818989403545856475830078125,
"volume": 88890300,
"unadjustedVolume": 88890300,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -0.2017500000000000126565424807267845608294010162353515625,
"vwap": 637.529999999999972715158946812152862548828125,
"label": "August 20, 25",
"changeOverTime": -0.00201750000000000019595436384634012938477098941802978515625
},
{
"date": "2025-08-19",
"open": 643.1200000000000045474735088646411895751953125,
"high": 644.1100000000000136424205265939235687255859375,
"low": 638.48000000000001818989403545856475830078125,
"close": 639.80999999999994543031789362430572509765625,
"adjClose": 636.1699999999999590727384202182292938232421875,
"volume": 69750700,
"unadjustedVolume": 69750700,
"change": -3.310000000000000053290705182007513940334320068359375,
"changePercent": -0.5146800000000000263611354966997168958187103271484375,
"vwap": 641.3799999999999954525264911353588104248046875,
"label": "August 19, 25",
"changeOverTime": -0.005146799999999999986055598810708033852279186248779296875
},
{
"date": "2025-08-18",
"open": 642.8600000000000136424205265939235687255859375,
"high": 644,
"low": 642.1799999999999499777914024889469146728515625,
"close": 643.299999999999954525264911353588104248046875,
"adjClose": 639.6399999999999863575794734060764312744140625,
"volume": 43804900,
"unadjustedVolume": 43804900,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.06844414000000000053436366442838334478437900543212890625,
"vwap": 643.0800000000000409272615797817707061767578125,
"label": "August 18, 25",
"changeOverTime": 0.00068444139999999996197554974486365608754567801952362060546875
},
{
"date": "2025-08-15",
"open": 645.990000000000009094947017729282379150390625,
"high": 646.0900000000000318323145620524883270263671875,
"low": 642.51999999999998181010596454143524169921875,
"close": 643.44000000000005456968210637569427490234375,
"adjClose": 639.779999999999972715158946812152862548828125,
"volume": 68592500,
"unadjustedVolume": 68592500,
"change": -2.54999999999999982236431605997495353221893310546875,
"changePercent": -0.39473999999999997978505916762514971196651458740234375,
"vwap": 644.509999999999990905052982270717620849609375,
"label": "August 15, 25",
"changeOverTime": -0.0039474000000000002141842259106851997785270214080810546875
},
{
"date": "2025-08-14",
"open": 642.7899999999999636202119290828704833984375,
"high": 645.6200000000000045474735088646411895751953125,
"low": 642.3400000000000318323145620524883270263671875,
"close": 644.950000000000045474735088646411895751953125,
"adjClose": 641.279999999999972715158946812152862548828125,
"volume": 59327500,
"unadjustedVolume": 59327500,
"change": 2.160000000000000142108547152020037174224853515625,
"changePercent": 0.33604000000000000536459765498875640332698822021484375,
"vwap": 643.9299999999999499777914024889469146728515625,
"label": "August 14, 25",
"changeOverTime": 0.0033603999999999999322153332315110674244351685047149658203125
},
{
"date": "2025-08-13",
"open": 644.9099999999999681676854379475116729736328125,
"high": 646.19000000000005456968210637569427490234375,
"low": 642.6799999999999499777914024889469146728515625,
"close": 644.8899999999999863575794734060764312744140625,
"adjClose": 641.220000000000027284841053187847137451171875,
"volume": 60092800,
"unadjustedVolume": 60092800,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.003101210000000000077680084586972952820360660552978515625,
"vwap": 644.6699999999999590727384202182292938232421875,
"label": "August 13, 25",
"changeOverTime": -3.101210000000000077680084586972952820360660552978515625e-5
},
{
"date": "2025-08-12",
"open": 638.2899999999999636202119290828704833984375,
"high": 642.8500000000000227373675443232059478759765625,
"low": 636.7899999999999636202119290828704833984375,
"close": 642.69000000000005456968210637569427490234375,
"adjClose": 639.029999999999972715158946812152862548828125,
"volume": 64730800,
"unadjustedVolume": 64730800,
"change": 4.4000000000000003552713678800500929355621337890625,
"changePercent": 0.68933999999999995278443520874134264886379241943359375,
"vwap": 640.1499999999999772626324556767940521240234375,
"label": "August 12, 25",
"changeOverTime": 0.006893400000000000048261394880455554812215268611907958984375
},
{
"date": "2025-08-11",
"open": 637.4600000000000363797880709171295166015625,
"high": 638.950000000000045474735088646411895751953125,
"low": 634.6599999999999681676854379475116729736328125,
"close": 635.9199999999999590727384202182292938232421875,
"adjClose": 632.299999999999954525264911353588104248046875,
"volume": 58742300,
"unadjustedVolume": 58742300,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -0.2415799999999999891908686322494759224355220794677734375,
"vwap": 636.75,
"label": "August 11, 25",
"changeOverTime": -0.002415800000000000065381033920175468665547668933868408203125
},
{
"date": "2025-08-08",
"open": 634.05999999999994543031789362430572509765625,
"high": 637.6499999999999772626324556767940521240234375,
"low": 633.740000000000009094947017729282379150390625,
"close": 637.1799999999999499777914024889469146728515625,
"adjClose": 633.549999999999954525264911353588104248046875,
"volume": 64051600,
"unadjustedVolume": 64051600,
"change": 3.12000000000000010658141036401502788066864013671875,
"changePercent": 0.4920700000000000073896444519050419330596923828125,
"vwap": 635.6599999999999681676854379475116729736328125,
"label": "August 08, 25",
"changeOverTime": 0.004920700000000000073896444519050419330596923828125
},
{
"date": "2025-08-07",
"open": 636.240000000000009094947017729282379150390625,
"high": 636.98000000000001818989403545856475830078125,
"low": 629.1100000000000136424205265939235687255859375,
"close": 632.25,
"adjClose": 628.6499999999999772626324556767940521240234375,
"volume": 74205800,
"unadjustedVolume": 74205800,
"change": -3.9900000000000002131628207280300557613372802734375,
"changePercent": -0.62712000000000001076472244676551781594753265380859375,
"vwap": 633.6399999999999863575794734060764312744140625,
"label": "August 07, 25",
"changeOverTime": -0.006271200000000000211730633026263603824190795421600341796875
},
{
"date": "2025-08-06",
"open": 629.049999999999954525264911353588104248046875,
"high": 633.44000000000005456968210637569427490234375,
"low": 628.1299999999999954525264911353588104248046875,
"close": 632.779999999999972715158946812152862548828125,
"adjClose": 629.1799999999999499777914024889469146728515625,
"volume": 64357500,
"unadjustedVolume": 64357500,
"change": 3.729999999999999982236431605997495353221893310546875,
"changePercent": 0.59296000000000004259703700881800614297389984130859375,
"vwap": 630.8500000000000227373675443232059478759765625,
"label": "August 06, 25",
"changeOverTime": 0.005929600000000000148414613931890926323831081390380859375
},
{
"date": "2025-08-05",
"open": 631.7899999999999636202119290828704833984375,
"high": 632.6100000000000136424205265939235687255859375,
"low": 627.0399999999999636202119290828704833984375,
"close": 627.970000000000027284841053187847137451171875,
"adjClose": 624.3999999999999772626324556767940521240234375,
"volume": 68051400,
"unadjustedVolume": 68051400,
"change": -3.819999999999999840127884453977458178997039794921875,
"changePercent": -0.6046300000000000007815970093361102044582366943359375,
"vwap": 629.8500000000000227373675443232059478759765625,
"label": "August 05, 25",
"changeOverTime": -0.006046300000000000111899378651969527709297835826873779296875
},
{
"date": "2025-08-04",
"open": 625.6699999999999590727384202182292938232421875,
"high": 631.220000000000027284841053187847137451171875,
"low": 625.5800000000000409272615797817707061767578125,
"close": 631.1699999999999590727384202182292938232421875,
"adjClose": 627.5800000000000409272615797817707061767578125,
"volume": 73218000,
"unadjustedVolume": 73218000,
"change": 5.5,
"changePercent": 0.87905999999999995253574525122530758380889892578125,
"vwap": 628.4099999999999681676854379475116729736328125,
"label": "August 04, 25",
"changeOverTime": 0.00879060000000000084374729425462646759115159511566162109375
},
{
"date": "2025-08-01",
"open": 626.299999999999954525264911353588104248046875,
"high": 626.3400000000000318323145620524883270263671875,
"low": 619.2899999999999636202119290828704833984375,
"close": 621.720000000000027284841053187847137451171875,
"adjClose": 618.1799999999999499777914024889469146728515625,
"volume": 140103600,
"unadjustedVolume": 140103600,
"change": -4.5800000000000000710542735760100185871124267578125,
"changePercent": -0.73128000000000004110489726372179575264453887939453125,
"vwap": 623.4099999999999681676854379475116729736328125,
"label": "August 01, 25",
"changeOverTime": -0.007312800000000000376354503117681815638206899166107177734375
},
{
"date": "2025-07-31",
"open": 639.4600000000000363797880709171295166015625,
"high": 639.8500000000000227373675443232059478759765625,
"low": 630.76999999999998181010596454143524169921875,
"close": 632.0800000000000409272615797817707061767578125,
"adjClose": 628.48000000000001818989403545856475830078125,
"volume": 103385200,
"unadjustedVolume": 103385200,
"change": -7.37999999999999989341858963598497211933135986328125,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 635.5399999999999636202119290828704833984375,
"label": "July 31, 25",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2025-07-30",
"open": 635.9199999999999590727384202182292938232421875,
"high": 637.6799999999999499777914024889469146728515625,
"low": 631.5399999999999636202119290828704833984375,
"close": 634.4600000000000363797880709171295166015625,
"adjClose": 630.8500000000000227373675443232059478759765625,
"volume": 80418900,
"unadjustedVolume": 80418900,
"change": -1.45999999999999996447286321199499070644378662109375,
"changePercent": -0.2295899999999999885336166016713832505047321319580078125,
"vwap": 634.8999999999999772626324556767940521240234375,
"label": "July 30, 25",
"changeOverTime": -0.0022959000000000000241140440948584000580012798309326171875
},
{
"date": "2025-07-29",
"open": 638.3500000000000227373675443232059478759765625,
"high": 638.6699999999999590727384202182292938232421875,
"low": 634.3400000000000318323145620524883270263671875,
"close": 635.259999999999990905052982270717620849609375,
"adjClose": 631.6499999999999772626324556767940521240234375,
"volume": 60556300,
"unadjustedVolume": 60556300,
"change": -3.089999999999999857891452847979962825775146484375,
"changePercent": -0.484059999999999990283328088480629958212375640869140625,
"vwap": 636.6499999999999772626324556767940521240234375,
"label": "July 29, 25",
"changeOverTime": -0.004840599999999999590583055208981022587977349758148193359375
},
{
"date": "2025-07-28",
"open": 637.48000000000001818989403545856475830078125,
"high": 638.0399999999999636202119290828704833984375,
"low": 635.5399999999999636202119290828704833984375,
"close": 636.94000000000005456968210637569427490234375,
"adjClose": 633.3200000000000500222085975110530853271484375,
"volume": 54917100,
"unadjustedVolume": 54917100,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.084708539999999998837409975749324075877666473388671875,
"vwap": 637,
"label": "July 28, 25",
"changeOverTime": -0.000847085400000000053426230106623506799223832786083221435546875
},
{
"date": "2025-07-25",
"open": 635.0900000000000318323145620524883270263671875,
"high": 637.5800000000000409272615797817707061767578125,
"low": 634.8400000000000318323145620524883270263671875,
"close": 637.1000000000000227373675443232059478759765625,
"adjClose": 633.470000000000027284841053187847137451171875,
"volume": 56865400,
"unadjustedVolume": 56865400,
"change": 2.0099999999999997868371792719699442386627197265625,
"changePercent": 0.316489999999999993551824672977090813219547271728515625,
"vwap": 636.1499999999999772626324556767940521240234375,
"label": "July 25, 25",
"changeOverTime": 0.00316490000000000000490718576884319190867245197296142578125
},
{
"date": "2025-07-24",
"open": 634.6000000000000227373675443232059478759765625,
"high": 636.1499999999999772626324556767940521240234375,
"low": 633.990000000000009094947017729282379150390625,
"close": 634.4199999999999590727384202182292938232421875,
"adjClose": 630.80999999999994543031789362430572509765625,
"volume": 71307100,
"unadjustedVolume": 71307100,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.02836431999999999842287934370688162744045257568359375,
"vwap": 634.7899999999999636202119290828704833984375,
"label": "July 24, 25",
"changeOverTime": -0.0002836431999999999950708151619238606144790537655353546142578125
},
{
"date": "2025-07-23",
"open": 631.549999999999954525264911353588104248046875,
"high": 634.2100000000000363797880709171295166015625,
"low": 629.73000000000001818989403545856475830078125,
"close": 634.2100000000000363797880709171295166015625,
"adjClose": 630.6000000000000227373675443232059478759765625,
"volume": 70511000,
"unadjustedVolume": 70511000,
"change": 2.660000000000000142108547152020037174224853515625,
"changePercent": 0.421190000000000008828493491819244809448719024658203125,
"vwap": 632.4299999999999499777914024889469146728515625,
"label": "July 23, 25",
"changeOverTime": 0.004211900000000000192368343476800873759202659130096435546875
},
{
"date": "2025-07-22",
"open": 629.1000000000000227373675443232059478759765625,
"high": 629.73000000000001818989403545856475830078125,
"low": 626.19000000000005456968210637569427490234375,
"close": 628.8600000000000136424205265939235687255859375,
"adjClose": 625.279999999999972715158946812152862548828125,
"volume": 60046300,
"unadjustedVolume": 60046300,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.03814974000000000142751588327882927842438220977783203125,
"vwap": 628.470000000000027284841053187847137451171875,
"label": "July 22, 25",
"changeOverTime": -0.000381497399999999983917498003194168632035143673419952392578125
},
{
"date": "2025-07-21",
"open": 628.76999999999998181010596454143524169921875,
"high": 631.5399999999999636202119290828704833984375,
"low": 628.3400000000000318323145620524883270263671875,
"close": 628.76999999999998181010596454143524169921875,
"adjClose": 625.19000000000005456968210637569427490234375,
"volume": 63375000,
"unadjustedVolume": 63375000,
"change": 0,
"changePercent": 0,
"vwap": 629.3600000000000136424205265939235687255859375,
"label": "July 21, 25",
"changeOverTime": 0
},
{
"date": "2025-07-18",
"open": 629.299999999999954525264911353588104248046875,
"high": 629.470000000000027284841053187847137451171875,
"low": 626.4600000000000363797880709171295166015625,
"close": 627.5800000000000409272615797817707061767578125,
"adjClose": 624.009999999999990905052982270717620849609375,
"volume": 65621600,
"unadjustedVolume": 65621600,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.2733200000000000073896444519050419330596923828125,
"vwap": 628.200000000000045474735088646411895751953125,
"label": "July 18, 25",
"changeOverTime": -0.00273319999999999986572962740183356800116598606109619140625
},
{
"date": "2025-07-17",
"open": 624.3999999999999772626324556767940521240234375,
"high": 628.3999999999999772626324556767940521240234375,
"low": 624.1799999999999499777914024889469146728515625,
"close": 628.0399999999999636202119290828704833984375,
"adjClose": 624.470000000000027284841053187847137451171875,
"volume": 68885700,
"unadjustedVolume": 68885700,
"change": 3.640000000000000124344978758017532527446746826171875,
"changePercent": 0.58296000000000003371525281181675381958484649658203125,
"vwap": 626.259999999999990905052982270717620849609375,
"label": "July 17, 25",
"changeOverTime": 0.005829599999999999886124424364197693648748099803924560546875
},
{
"date": "2025-07-16",
"open": 623.740000000000009094947017729282379150390625,
"high": 624.73000000000001818989403545856475830078125,
"low": 618.049999999999954525264911353588104248046875,
"close": 624.220000000000027284841053187847137451171875,
"adjClose": 620.6699999999999590727384202182292938232421875,
"volume": 88987500,
"unadjustedVolume": 88987500,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.0769551400000000052070703304707421921193599700927734375,
"vwap": 622.6799999999999499777914024889469146728515625,
"label": "July 16, 25",
"changeOverTime": 0.0007695513999999999653345295058670672005973756313323974609375
},
{
"date": "2025-07-15",
"open": 627.51999999999998181010596454143524169921875,
"high": 627.8600000000000136424205265939235687255859375,
"low": 622.05999999999994543031789362430572509765625,
"close": 622.1399999999999863575794734060764312744140625,
"adjClose": 618.6000000000000227373675443232059478759765625,
"volume": 74317300,
"unadjustedVolume": 74317300,
"change": -5.37999999999999989341858963598497211933135986328125,
"changePercent": -0.8573399999999999909761072558467276394367218017578125,
"vwap": 624.8999999999999772626324556767940521240234375,
"label": "July 15, 25",
"changeOverTime": -0.00857340000000000011792788967568412772379815578460693359375
},
{
"date": "2025-07-14",
"open": 623.1599999999999681676854379475116729736328125,
"high": 625.1599999999999681676854379475116729736328125,
"low": 621.799999999999954525264911353588104248046875,
"close": 624.80999999999994543031789362430572509765625,
"adjClose": 621.25,
"volume": 51898500,
"unadjustedVolume": 51898500,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 0.2647800000000000153477230924181640148162841796875,
"vwap": 623.73000000000001818989403545856475830078125,
"label": "July 14, 25",
"changeOverTime": 0.0026478000000000000667410571253412854275666177272796630859375
},
{
"date": "2025-07-11",
"open": 622.740000000000009094947017729282379150390625,
"high": 624.8600000000000136424205265939235687255859375,
"low": 621.529999999999972715158946812152862548828125,
"close": 623.6200000000000045474735088646411895751953125,
"adjClose": 620.0700000000000500222085975110530853271484375,
"volume": 63670200,
"unadjustedVolume": 63670200,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.141309999999999991171506508180755190551280975341796875,
"vwap": 623.19000000000005456968210637569427490234375,
"label": "July 11, 25",
"changeOverTime": 0.0014131000000000000331457084001840485143475234508514404296875
},
{
"date": "2025-07-10",
"open": 624.200000000000045474735088646411895751953125,
"high": 626.8700000000000045474735088646411895751953125,
"low": 623.009999999999990905052982270717620849609375,
"close": 625.8200000000000500222085975110530853271484375,
"adjClose": 622.259999999999990905052982270717620849609375,
"volume": 57529000,
"unadjustedVolume": 57529000,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 0.259529999999999982929210773363593034446239471435546875,
"vwap": 624.98000000000001818989403545856475830078125,
"label": "July 10, 25",
"changeOverTime": 0.00259530000000000003745892485085278167389333248138427734375
},
{
"date": "2025-07-09",
"open": 622.76999999999998181010596454143524169921875,
"high": 624.720000000000027284841053187847137451171875,
"low": 620.9099999999999681676854379475116729736328125,
"close": 624.05999999999994543031789362430572509765625,
"adjClose": 620.509999999999990905052982270717620849609375,
"volume": 66113300,
"unadjustedVolume": 66113300,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.20713999999999999079847157190670259296894073486328125,
"vwap": 623.1100000000000136424205265939235687255859375,
"label": "July 09, 25",
"changeOverTime": 0.002071400000000000150846002355820019147358834743499755859375
},
{
"date": "2025-07-08",
"open": 621.3500000000000227373675443232059478759765625,
"high": 622.1100000000000136424205265939235687255859375,
"low": 619.51999999999998181010596454143524169921875,
"close": 620.3400000000000318323145620524883270263671875,
"adjClose": 616.80999999999994543031789362430572509765625,
"volume": 59024600,
"unadjustedVolume": 59024600,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -0.1625500000000000000444089209850062616169452667236328125,
"vwap": 620.8300000000000409272615797817707061767578125,
"label": "July 08, 25",
"changeOverTime": -0.00162549999999999999177047182996602714410983026027679443359375
},
{
"date": "2025-07-07",
"open": 623.3600000000000136424205265939235687255859375,
"high": 624.029999999999972715158946812152862548828125,
"low": 617.8700000000000045474735088646411895751953125,
"close": 620.6799999999999499777914024889469146728515625,
"adjClose": 617.1499999999999772626324556767940521240234375,
"volume": 74814500,
"unadjustedVolume": 74814500,
"change": -2.680000000000000159872115546022541821002960205078125,
"changePercent": -0.429929999999999978843590042743016965687274932861328125,
"vwap": 621.490000000000009094947017729282379150390625,
"label": "July 07, 25",
"changeOverTime": -0.004299299999999999823130369946966311545111238956451416015625
},
{
"date": "2025-07-03",
"open": 622.450000000000045474735088646411895751953125,
"high": 626.279999999999972715158946812152862548828125,
"low": 622.4299999999999499777914024889469146728515625,
"close": 625.3400000000000318323145620524883270263671875,
"adjClose": 621.779999999999972715158946812152862548828125,
"volume": 51065800,
"unadjustedVolume": 51065800,
"change": 2.890000000000000124344978758017532527446746826171875,
"changePercent": 0.46428999999999998049560190338524989783763885498046875,
"vwap": 624.1299999999999954525264911353588104248046875,
"label": "July 03, 25",
"changeOverTime": 0.00464290000000000015190071422921391786076128482818603515625
},
{
"date": "2025-07-02",
"open": 617.240000000000009094947017729282379150390625,
"high": 620.490000000000009094947017729282379150390625,
"low": 616.6100000000000136424205265939235687255859375,
"close": 620.450000000000045474735088646411895751953125,
"adjClose": 616.9199999999999590727384202182292938232421875,
"volume": 66510400,
"unadjustedVolume": 66510400,
"change": 3.20999999999999996447286321199499070644378662109375,
"changePercent": 0.52005999999999996674659996642731130123138427734375,
"vwap": 618.700000000000045474735088646411895751953125,
"label": "July 02, 25",
"changeOverTime": 0.0052005999999999996674659996642731130123138427734375
},
{
"date": "2025-07-01",
"open": 616.3600000000000136424205265939235687255859375,
"high": 618.8300000000000409272615797817707061767578125,
"low": 615.51999999999998181010596454143524169921875,
"close": 617.6499999999999772626324556767940521240234375,
"adjClose": 614.1399999999999863575794734060764312744140625,
"volume": 70030100,
"unadjustedVolume": 70030100,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.2092900000000000038102854205135372467339038848876953125,
"vwap": 617.0900000000000318323145620524883270263671875,
"label": "July 01, 25",
"changeOverTime": 0.00209289999999999996871391516606308869086205959320068359375
},
{
"date": "2025-06-30",
"open": 617.3799999999999954525264911353588104248046875,
"high": 619.220000000000027284841053187847137451171875,
"low": 615.0399999999999636202119290828704833984375,
"close": 617.8500000000000227373675443232059478759765625,
"adjClose": 614.3300000000000409272615797817707061767578125,
"volume": 92502500,
"unadjustedVolume": 92502500,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.076128150000000005537259539778460748493671417236328125,
"vwap": 617.3700000000000045474735088646411895751953125,
"label": "June 30, 25",
"changeOverTime": 0.000761281499999999998994082428538376916549168527126312255859375
},
{
"date": "2025-06-27",
"open": 612.8799999999999954525264911353588104248046875,
"high": 616.3899999999999863575794734060764312744140625,
"low": 610.8300000000000409272615797817707061767578125,
"close": 614.9099999999999681676854379475116729736328125,
"adjClose": 611.4099999999999681676854379475116729736328125,
"volume": 86258400,
"unadjustedVolume": 86258400,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 0.331220000000000014406253967536031268537044525146484375,
"vwap": 613.75,
"label": "June 27, 25",
"changeOverTime": 0.0033121999999999999532429573179115323000587522983551025390625
},
{
"date": "2025-06-26",
"open": 608.990000000000009094947017729282379150390625,
"high": 612.30999999999994543031789362430572509765625,
"low": 608.3700000000000045474735088646411895751953125,
"close": 611.8700000000000045474735088646411895751953125,
"adjClose": 608.3899999999999863575794734060764312744140625,
"volume": 78548400,
"unadjustedVolume": 78548400,
"change": 2.87999999999999989341858963598497211933135986328125,
"changePercent": 0.472909999999999997033484078201581723988056182861328125,
"vwap": 610.3799999999999954525264911353588104248046875,
"label": "June 26, 25",
"changeOverTime": 0.00472909999999999997033484078201581723988056182861328125
},
{
"date": "2025-06-25",
"open": 607.9099999999999681676854379475116729736328125,
"high": 608.6100000000000136424205265939235687255859375,
"low": 605.5399999999999636202119290828704833984375,
"close": 607.1200000000000045474735088646411895751953125,
"adjClose": 603.6699999999999590727384202182292938232421875,
"volume": 62114800,
"unadjustedVolume": 62114800,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.12995000000000000994759830064140260219573974609375,
"vwap": 607.2899999999999636202119290828704833984375,
"label": "June 25, 25",
"changeOverTime": -0.00129950000000000009080236562652999054989777505397796630859375
},
{
"date": "2025-06-24",
"open": 604.3300000000000409272615797817707061767578125,
"high": 607.8500000000000227373675443232059478759765625,
"low": 603.4099999999999681676854379475116729736328125,
"close": 606.779999999999972715158946812152862548828125,
"adjClose": 603.3300000000000409272615797817707061767578125,
"volume": 67735300,
"unadjustedVolume": 67735300,
"change": 2.45000000000000017763568394002504646778106689453125,
"changePercent": 0.405409999999999992592591979700955562293529510498046875,
"vwap": 605.5900000000000318323145620524883270263671875,
"label": "June 24, 25",
"changeOverTime": 0.00405409999999999971775910267979270429350435733795166015625
},
{
"date": "2025-06-23",
"open": 595.0399999999999636202119290828704833984375,
"high": 600.5399999999999636202119290828704833984375,
"low": 591.8899999999999863575794734060764312744140625,
"close": 600.1499999999999772626324556767940521240234375,
"adjClose": 596.740000000000009094947017729282379150390625,
"volume": 87426000,
"unadjustedVolume": 87426000,
"change": 5.11000000000000031974423109204508364200592041015625,
"changePercent": 0.8587700000000000333244543071486987173557281494140625,
"vwap": 596.8999999999999772626324556767940521240234375,
"label": "June 23, 25",
"changeOverTime": 0.0085877000000000001944666649933424196206033229827880859375
},
{
"date": "2025-06-20",
"open": 598.3799999999999954525264911353588104248046875,
"high": 599.4600000000000363797880709171295166015625,
"low": 592.8600000000000136424205265939235687255859375,
"close": 594.279999999999972715158946812152862548828125,
"adjClose": 590.8999999999999772626324556767940521240234375,
"volume": 94051400,
"unadjustedVolume": 94051400,
"change": -4.0999999999999996447286321199499070644378662109375,
"changePercent": -0.68518000000000001126210236179758794605731964111328125,
"vwap": 596.25,
"label": "June 20, 25",
"changeOverTime": -0.00685179999999999990445420650075902813114225864410400390625
},
{
"date": "2025-06-18",
"open": 598.44000000000005456968210637569427490234375,
"high": 601.220000000000027284841053187847137451171875,
"low": 596.470000000000027284841053187847137451171875,
"close": 597.44000000000005456968210637569427490234375,
"adjClose": 592.2899999999999636202119290828704833984375,
"volume": 76605000,
"unadjustedVolume": 76605000,
"change": -1,
"changePercent": -0.1670999999999999985345056074947933666408061981201171875,
"vwap": 598.3899999999999863575794734060764312744140625,
"label": "June 18, 25",
"changeOverTime": -0.00167099999999999995932420393529582725022919476032257080078125
},
{
"date": "2025-06-17",
"open": 600.2100000000000363797880709171295166015625,
"high": 601.75,
"low": 596.759999999999990905052982270717620849609375,
"close": 597.529999999999972715158946812152862548828125,
"adjClose": 592.3799999999999954525264911353588104248046875,
"volume": 82209400,
"unadjustedVolume": 82209400,
"change": -2.680000000000000159872115546022541821002960205078125,
"changePercent": -0.446510000000000017994494783124537207186222076416015625,
"vwap": 599.05999999999994543031789362430572509765625,
"label": "June 17, 25",
"changeOverTime": -0.00446509999999999962483343551866710186004638671875
},
{
"date": "2025-06-16",
"open": 600.3999999999999772626324556767940521240234375,
"high": 604.450000000000045474735088646411895751953125,
"low": 600.220000000000027284841053187847137451171875,
"close": 602.6799999999999499777914024889469146728515625,
"adjClose": 597.48000000000001818989403545856475830078125,
"volume": 79984100,
"unadjustedVolume": 79984100,
"change": 2.279999999999999804600747665972448885440826416015625,
"changePercent": 0.379749999999999976463271877946681343019008636474609375,
"vwap": 601.94000000000005456968210637569427490234375,
"label": "June 16, 25",
"changeOverTime": 0.0037975000000000000942301792150601613684557378292083740234375
},
{
"date": "2025-06-13",
"open": 598.5,
"high": 601.8500000000000227373675443232059478759765625,
"low": 595.48000000000001818989403545856475830078125,
"close": 597,
"adjClose": 591.8500000000000227373675443232059478759765625,
"volume": 89506000,
"unadjustedVolume": 89506000,
"change": -1.5,
"changePercent": -0.25063000000000001943334382303874008357524871826171875,
"vwap": 598.2100000000000363797880709171295166015625,
"label": "June 13, 25",
"changeOverTime": -0.0025062999999999999341249168338663366739638149738311767578125
},
{
"date": "2025-06-12",
"open": 600.009999999999990905052982270717620849609375,
"high": 603.75,
"low": 599.51999999999998181010596454143524169921875,
"close": 603.75,
"adjClose": 598.549999999999954525264911353588104248046875,
"volume": 64129000,
"unadjustedVolume": 64129000,
"change": 3.7400000000000002131628207280300557613372802734375,
"changePercent": 0.62331999999999998518518395940191112458705902099609375,
"vwap": 601.759999999999990905052982270717620849609375,
"label": "June 12, 25",
"changeOverTime": 0.006233200000000000372268882387061239569447934627532958984375
},
{
"date": "2025-06-11",
"open": 604.19000000000005456968210637569427490234375,
"high": 605.05999999999994543031789362430572509765625,
"low": 599.26999999999998181010596454143524169921875,
"close": 601.3600000000000136424205265939235687255859375,
"adjClose": 596.1799999999999499777914024889469146728515625,
"volume": 73658200,
"unadjustedVolume": 73658200,
"change": -2.8300000000000000710542735760100185871124267578125,
"changePercent": -0.468399999999999983035792183727608062326908111572265625,
"vwap": 602.470000000000027284841053187847137451171875,
"label": "June 11, 25",
"changeOverTime": -0.004683999999999999795663452317739938735030591487884521484375
},
{
"date": "2025-06-10",
"open": 600.220000000000027284841053187847137451171875,
"high": 603.470000000000027284841053187847137451171875,
"low": 599.0900000000000318323145620524883270263671875,
"close": 603.0800000000000409272615797817707061767578125,
"adjClose": 597.8799999999999954525264911353588104248046875,
"volume": 66247000,
"unadjustedVolume": 66247000,
"change": 2.859999999999999875655021241982467472553253173828125,
"changePercent": 0.476490000000000024638069362481473945081233978271484375,
"vwap": 601.4600000000000363797880709171295166015625,
"label": "June 10, 25",
"changeOverTime": 0.004764899999999999864741528909917178680188953876495361328125
},
{
"date": "2025-06-09",
"open": 599.720000000000027284841053187847137451171875,
"high": 601.25,
"low": 598.490000000000009094947017729282379150390625,
"close": 599.6799999999999499777914024889469146728515625,
"adjClose": 594.509999999999990905052982270717620849609375,
"volume": 53016400,
"unadjustedVolume": 53016400,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.00666978000000000015301537814593757502734661102294921875,
"vwap": 599.779999999999972715158946812152862548828125,
"label": "June 09, 25",
"changeOverTime": -6.66978000000000036985581264303846182883717119693756103515625e-5
},
{
"date": "2025-06-06",
"open": 598.6599999999999681676854379475116729736328125,
"high": 600.8300000000000409272615797817707061767578125,
"low": 596.8600000000000136424205265939235687255859375,
"close": 599.1399999999999863575794734060764312744140625,
"adjClose": 593.98000000000001818989403545856475830078125,
"volume": 66588700,
"unadjustedVolume": 66588700,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.08017907000000000505846031728651723824441432952880859375,
"vwap": 598.8700000000000045474735088646411895751953125,
"label": "June 06, 25",
"changeOverTime": 0.000801790699999999946501194614256746717728674411773681640625
},
{
"date": "2025-06-05",
"open": 597.6299999999999954525264911353588104248046875,
"high": 599,
"low": 591.049999999999954525264911353588104248046875,
"close": 593.049999999999954525264911353588104248046875,
"adjClose": 587.94000000000005456968210637569427490234375,
"volume": 92278700,
"unadjustedVolume": 92278700,
"change": -4.5800000000000000710542735760100185871124267578125,
"changePercent": -0.76636000000000004117595153729780577123165130615234375,
"vwap": 595.1799999999999499777914024889469146728515625,
"label": "June 05, 25",
"changeOverTime": -0.007663599999999999579092246904110652394592761993408203125
},
{
"date": "2025-06-04",
"open": 596.9600000000000363797880709171295166015625,
"high": 597.950000000000045474735088646411895751953125,
"low": 595.490000000000009094947017729282379150390625,
"close": 595.9299999999999499777914024889469146728515625,
"adjClose": 590.7899999999999636202119290828704833984375,
"volume": 57314200,
"unadjustedVolume": 57314200,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.1725399999999999989253041121628484688699245452880859375,
"vwap": 596.5800000000000409272615797817707061767578125,
"label": "June 04, 25",
"changeOverTime": -0.00172539999999999998057942374174444921663962304592132568359375
},
{
"date": "2025-06-03",
"open": 592.3400000000000318323145620524883270263671875,
"high": 597.0800000000000409272615797817707061767578125,
"low": 591.8500000000000227373675443232059478759765625,
"close": 596.0900000000000318323145620524883270263671875,
"adjClose": 590.950000000000045474735088646411895751953125,
"volume": 63606200,
"unadjustedVolume": 63606200,
"change": 3.75,
"changePercent": 0.63307999999999997609023694167262874543666839599609375,
"vwap": 594.3400000000000318323145620524883270263671875,
"label": "June 03, 25",
"changeOverTime": 0.006330800000000000142541534131623848224990069866180419921875
},
{
"date": "2025-06-02",
"open": 587.759999999999990905052982270717620849609375,
"high": 592.7899999999999636202119290828704833984375,
"low": 585.05999999999994543031789362430572509765625,
"close": 592.7100000000000363797880709171295166015625,
"adjClose": 587.6000000000000227373675443232059478759765625,
"volume": 61630500,
"unadjustedVolume": 61630500,
"change": 4.95000000000000017763568394002504646778106689453125,
"changePercent": 0.84218000000000003968381179220159538090229034423828125,
"vwap": 589.5800000000000409272615797817707061767578125,
"label": "June 02, 25",
"changeOverTime": 0.008421800000000000119282361765726818703114986419677734375
},
{
"date": "2025-05-30",
"open": 588.9299999999999499777914024889469146728515625,
"high": 591.1299999999999954525264911353588104248046875,
"low": 583.240000000000009094947017729282379150390625,
"close": 589.3899999999999863575794734060764312744140625,
"adjClose": 584.30999999999994543031789362430572509765625,
"volume": 90601200,
"unadjustedVolume": 90601200,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.0781077500000000035651481766763026826083660125732421875,
"vwap": 588.1699999999999590727384202182292938232421875,
"label": "May 30, 25",
"changeOverTime": 0.0007810774999999999836097774874588139937259256839752197265625
},
{
"date": "2025-05-29",
"open": 593.05999999999994543031789362430572509765625,
"high": 593.200000000000045474735088646411895751953125,
"low": 586.0700000000000500222085975110530853271484375,
"close": 590.049999999999954525264911353588104248046875,
"adjClose": 584.9600000000000363797880709171295166015625,
"volume": 69973300,
"unadjustedVolume": 69973300,
"change": -3.0099999999999997868371792719699442386627197265625,
"changePercent": -0.50753999999999999115374293978675268590450286865234375,
"vwap": 590.6000000000000227373675443232059478759765625,
"label": "May 29, 25",
"changeOverTime": -0.005075399999999999876842959878331384970806539058685302734375
},
{
"date": "2025-05-28",
"open": 591.55999999999994543031789362430572509765625,
"high": 592.76999999999998181010596454143524169921875,
"low": 586.990000000000009094947017729282379150390625,
"close": 587.73000000000001818989403545856475830078125,
"adjClose": 582.6599999999999681676854379475116729736328125,
"volume": 68445500,
"unadjustedVolume": 68445500,
"change": -3.8300000000000000710542735760100185871124267578125,
"changePercent": -0.647440000000000015489831639570184051990509033203125,
"vwap": 589.759999999999990905052982270717620849609375,
"label": "May 28, 25",
"changeOverTime": -0.00647439999999999994673149927848498919047415256500244140625
},
{
"date": "2025-05-27",
"open": 586.0700000000000500222085975110530853271484375,
"high": 591.30999999999994543031789362430572509765625,
"low": 578.4299999999999499777914024889469146728515625,
"close": 591.1499999999999772626324556767940521240234375,
"adjClose": 586.049999999999954525264911353588104248046875,
"volume": 72588500,
"unadjustedVolume": 72588500,
"change": 5.0800000000000000710542735760100185871124267578125,
"changePercent": 0.8667899999999999494093572138808667659759521484375,
"vwap": 586.740000000000009094947017729282379150390625,
"label": "May 27, 25",
"changeOverTime": 0.008667899999999999216537815982519532553851604461669921875
},
{
"date": "2025-05-23",
"open": 575.98000000000001818989403545856475830078125,
"high": 581.80999999999994543031789362430572509765625,
"low": 575.6000000000000227373675443232059478759765625,
"close": 579.1100000000000136424205265939235687255859375,
"adjClose": 574.1200000000000045474735088646411895751953125,
"volume": 76029000,
"unadjustedVolume": 76029000,
"change": 3.12999999999999989341858963598497211933135986328125,
"changePercent": 0.5434200000000000141398004416259936988353729248046875,
"vwap": 578.1200000000000045474735088646411895751953125,
"label": "May 23, 25",
"changeOverTime": 0.005434200000000000141398004416259936988353729248046875
},
{
"date": "2025-05-22",
"open": 582.6599999999999681676854379475116729736328125,
"high": 586.6200000000000045474735088646411895751953125,
"low": 581.4099999999999681676854379475116729736328125,
"close": 583.0900000000000318323145620524883270263671875,
"adjClose": 578.05999999999994543031789362430572509765625,
"volume": 70860400,
"unadjustedVolume": 70860400,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.0737994700000000058981441952710156328976154327392578125,
"vwap": 583.44000000000005456968210637569427490234375,
"label": "May 22, 25",
"changeOverTime": 0.000737994699999999976582076843811819344409741461277008056640625
},
{
"date": "2025-05-21",
"open": 588.44000000000005456968210637569427490234375,
"high": 592.5800000000000409272615797817707061767578125,
"low": 581.8200000000000500222085975110530853271484375,
"close": 582.8600000000000136424205265939235687255859375,
"adjClose": 577.8400000000000318323145620524883270263671875,
"volume": 95197700,
"unadjustedVolume": 95197700,
"change": -5.5800000000000000710542735760100185871124267578125,
"changePercent": -0.94826999999999994628296917653642594814300537109375,
"vwap": 586.4299999999999499777914024889469146728515625,
"label": "May 21, 25",
"changeOverTime": -0.0094827000000000001567190821560870972461998462677001953125
},
{
"date": "2025-05-20",
"open": 593.0900000000000318323145620524883270263671875,
"high": 594.049999999999954525264911353588104248046875,
"low": 589.6000000000000227373675443232059478759765625,
"close": 592.8500000000000227373675443232059478759765625,
"adjClose": 587.740000000000009094947017729282379150390625,
"volume": 60614500,
"unadjustedVolume": 60614500,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.04046603000000000005531575197892379947006702423095703125,
"vwap": 592.3999999999999772626324556767940521240234375,
"label": "May 20, 25",
"changeOverTime": -0.0004046602999999999853743271049921759185963310301303863525390625
},
{
"date": "2025-05-19",
"open": 588.1000000000000227373675443232059478759765625,
"high": 595.5399999999999636202119290828704833984375,
"low": 588.1000000000000227373675443232059478759765625,
"close": 594.8500000000000227373675443232059478759765625,
"adjClose": 589.720000000000027284841053187847137451171875,
"volume": 68168500,
"unadjustedVolume": 68168500,
"change": 6.75,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 591.6499999999999772626324556767940521240234375,
"label": "May 19, 25",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2025-05-16",
"open": 591.25,
"high": 594.5,
"low": 589.279999999999972715158946812152862548828125,
"close": 594.200000000000045474735088646411895751953125,
"adjClose": 589.0800000000000409272615797817707061767578125,
"volume": 76052100,
"unadjustedVolume": 76052100,
"change": 2.95000000000000017763568394002504646778106689453125,
"changePercent": 0.498939999999999994617638776617241092026233673095703125,
"vwap": 592.30999999999994543031789362430572509765625,
"label": "May 16, 25",
"changeOverTime": 0.00498939999999999973800957064895555959083139896392822265625
},
{
"date": "2025-05-15",
"open": 585.55999999999994543031789362430572509765625,
"high": 590.970000000000027284841053187847137451171875,
"low": 585.1000000000000227373675443232059478759765625,
"close": 590.4600000000000363797880709171295166015625,
"adjClose": 585.3700000000000045474735088646411895751953125,
"volume": 71268100,
"unadjustedVolume": 71268100,
"change": 4.9000000000000003552713678800500929355621337890625,
"changePercent": 0.8368100000000000537880850970395840704441070556640625,
"vwap": 588.01999999999998181010596454143524169921875,
"label": "May 15, 25",
"changeOverTime": 0.0083680999999999998439914605796730029396712779998779296875
},
{
"date": "2025-05-14",
"open": 587.80999999999994543031789362430572509765625,
"high": 588.98000000000001818989403545856475830078125,
"low": 585.5399999999999636202119290828704833984375,
"close": 587.5900000000000318323145620524883270263671875,
"adjClose": 582.51999999999998181010596454143524169921875,
"volume": 66283500,
"unadjustedVolume": 66283500,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.03742705999999999810778916753406520001590251922607421875,
"vwap": 587.48000000000001818989403545856475830078125,
"label": "May 14, 25",
"changeOverTime": -0.000374270599999999994088317745166705208248458802700042724609375
},
{
"date": "2025-05-13",
"open": 583.4099999999999681676854379475116729736328125,
"high": 589.0800000000000409272615797817707061767578125,
"low": 582.8400000000000318323145620524883270263671875,
"close": 586.8400000000000318323145620524883270263671875,
"adjClose": 581.779999999999972715158946812152862548828125,
"volume": 67947200,
"unadjustedVolume": 67947200,
"change": 3.430000000000000159872115546022541821002960205078125,
"changePercent": 0.587919999999999998152588887023739516735076904296875,
"vwap": 585.5399999999999636202119290828704833984375,
"label": "May 13, 25",
"changeOverTime": 0.005879200000000000224387175506990388385020196437835693359375
},
{
"date": "2025-05-12",
"open": 581.470000000000027284841053187847137451171875,
"high": 583,
"low": 577.0399999999999636202119290828704833984375,
"close": 582.990000000000009094947017729282379150390625,
"adjClose": 577.9600000000000363797880709171295166015625,
"volume": 78993600,
"unadjustedVolume": 78993600,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 0.261409999999999975717202005398576147854328155517578125,
"vwap": 581.1200000000000045474735088646411895751953125,
"label": "May 12, 25",
"changeOverTime": 0.0026140999999999998439081938528261161991395056247711181640625
},
{
"date": "2025-05-09",
"open": 566.48000000000001818989403545856475830078125,
"high": 567.5,
"low": 562.759999999999990905052982270717620849609375,
"close": 564.3400000000000318323145620524883270263671875,
"adjClose": 559.48000000000001818989403545856475830078125,
"volume": 37603400,
"unadjustedVolume": 37603400,
"change": -2.140000000000000124344978758017532527446746826171875,
"changePercent": -0.377769999999999994688693050193251110613346099853515625,
"vwap": 565.26999999999998181010596454143524169921875,
"label": "May 09, 25",
"changeOverTime": -0.00377770000000000015505374761914936243556439876556396484375
},
{
"date": "2025-05-08",
"open": 565.240000000000009094947017729282379150390625,
"high": 570.30999999999994543031789362430572509765625,
"low": 561.700000000000045474735088646411895751953125,
"close": 565.05999999999994543031789362430572509765625,
"adjClose": 560.19000000000005456968210637569427490234375,
"volume": 65130800,
"unadjustedVolume": 65130800,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.031844879999999999020676710870247916318476200103759765625,
"vwap": 565.5800000000000409272615797817707061767578125,
"label": "May 08, 25",
"changeOverTime": -0.000318448799999999985869958418760461427154950797557830810546875
},
{
"date": "2025-05-07",
"open": 560.1499999999999772626324556767940521240234375,
"high": 563.8200000000000500222085975110530853271484375,
"low": 556.0399999999999636202119290828704833984375,
"close": 561.1499999999999772626324556767940521240234375,
"adjClose": 556.30999999999994543031789362430572509765625,
"volume": 55588000,
"unadjustedVolume": 55588000,
"change": 1,
"changePercent": 0.1785200000000000120081722343456931412220001220703125,
"vwap": 560.2899999999999636202119290828704833984375,
"label": "May 07, 25",
"changeOverTime": 0.00178520000000000002467193116473254121956415474414825439453125
},
{
"date": "2025-05-06",
"open": 557.9299999999999499777914024889469146728515625,
"high": 563.3500000000000227373675443232059478759765625,
"low": 556.9600000000000363797880709171295166015625,
"close": 558.799999999999954525264911353588104248046875,
"adjClose": 553.98000000000001818989403545856475830078125,
"volume": 48264700,
"unadjustedVolume": 48264700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.15593000000000001303845920119783841073513031005859375,
"vwap": 559.259999999999990905052982270717620849609375,
"label": "May 06, 25",
"changeOverTime": 0.0015593000000000000089539486936018874985165894031524658203125
},
{
"date": "2025-05-05",
"open": 562.5700000000000500222085975110530853271484375,
"high": 566.6499999999999772626324556767940521240234375,
"low": 561.700000000000045474735088646411895751953125,
"close": 563.509999999999990905052982270717620849609375,
"adjClose": 558.6499999999999772626324556767940521240234375,
"volume": 38659200,
"unadjustedVolume": 38659200,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.1670899999999999885336166016713832505047321319580078125,
"vwap": 563.6100000000000136424205265939235687255859375,
"label": "May 05, 25",
"changeOverTime": 0.0016708999999999999026834007764819034491665661334991455078125
},
{
"date": "2025-05-02",
"open": 564.73000000000001818989403545856475830078125,
"high": 568.3799999999999954525264911353588104248046875,
"low": 562.3799999999999954525264911353588104248046875,
"close": 566.759999999999990905052982270717620849609375,
"adjClose": 561.8700000000000045474735088646411895751953125,
"volume": 60717300,
"unadjustedVolume": 60717300,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 0.35946000000000000174082970261224545538425445556640625,
"vwap": 565.55999999999994543031789362430572509765625,
"label": "May 02, 25",
"changeOverTime": 0.0035945999999999998786304189479778870008885860443115234375
},
{
"date": "2025-05-01",
"open": 560.3700000000000045474735088646411895751953125,
"high": 564.0700000000000500222085975110530853271484375,
"low": 557.8600000000000136424205265939235687255859375,
"close": 558.470000000000027284841053187847137451171875,
"adjClose": 553.6599999999999681676854379475116729736328125,
"volume": 63186100,
"unadjustedVolume": 63186100,
"change": -1.899999999999999911182158029987476766109466552734375,
"changePercent": -0.339059999999999972519759694478125311434268951416015625,
"vwap": 560.19000000000005456968210637569427490234375,
"label": "May 01, 25",
"changeOverTime": -0.0033906000000000001241839964194468848290853202342987060546875
},
{
"date": "2025-04-30",
"open": 547.5700000000000500222085975110530853271484375,
"high": 556.51999999999998181010596454143524169921875,
"low": 541.51999999999998181010596454143524169921875,
"close": 554.5399999999999636202119290828704833984375,
"adjClose": 549.759999999999990905052982270717620849609375,
"volume": 93101500,
"unadjustedVolume": 93101500,
"change": 6.96999999999999975131004248396493494510650634765625,
"changePercent": 1.270000000000000017763568394002504646778106689453125,
"vwap": 550.0399999999999636202119290828704833984375,
"label": "April 30, 25",
"changeOverTime": 0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2025-04-29",
"open": 548.9099999999999681676854379475116729736328125,
"high": 555.450000000000045474735088646411895751953125,
"low": 548.549999999999954525264911353588104248046875,
"close": 554.3200000000000500222085975110530853271484375,
"adjClose": 549.5399999999999636202119290828704833984375,
"volume": 47775100,
"unadjustedVolume": 47775100,
"change": 5.410000000000000142108547152020037174224853515625,
"changePercent": 0.9855899999999999661071115042432211339473724365234375,
"vwap": 551.80999999999994543031789362430572509765625,
"label": "April 29, 25",
"changeOverTime": 0.0098559000000000007712941396675887517631053924560546875
},
{
"date": "2025-04-28",
"open": 551.3899999999999863575794734060764312744140625,
"high": 553.549999999999954525264911353588104248046875,
"low": 545.01999999999998181010596454143524169921875,
"close": 550.8500000000000227373675443232059478759765625,
"adjClose": 546.1000000000000227373675443232059478759765625,
"volume": 47613800,
"unadjustedVolume": 47613800,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.0979343099999999966431829534485586918890476226806640625,
"vwap": 550.200000000000045474735088646411895751953125,
"label": "April 28, 25",
"changeOverTime": -0.00097934309999999995775821215460155144683085381984710693359375
},
{
"date": "2025-04-25",
"open": 546.6499999999999772626324556767940521240234375,
"high": 551.049999999999954525264911353588104248046875,
"low": 543.69000000000005456968210637569427490234375,
"close": 550.6399999999999863575794734060764312744140625,
"adjClose": 545.8899999999999863575794734060764312744140625,
"volume": 61119600,
"unadjustedVolume": 61119600,
"change": 3.9900000000000002131628207280300557613372802734375,
"changePercent": 0.7298999999999999932498440102790482342243194580078125,
"vwap": 548.009999999999990905052982270717620849609375,
"label": "April 25, 25",
"changeOverTime": 0.007298999999999999932498440102790482342243194580078125
},
{
"date": "2025-04-24",
"open": 536.720000000000027284841053187847137451171875,
"high": 547.4299999999999499777914024889469146728515625,
"low": 535.450000000000045474735088646411895751953125,
"close": 546.69000000000005456968210637569427490234375,
"adjClose": 541.98000000000001818989403545856475830078125,
"volume": 64150400,
"unadjustedVolume": 64150400,
"change": 9.9700000000000006394884621840901672840118408203125,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 541.5700000000000500222085975110530853271484375,
"label": "April 24, 25",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2025-04-23",
"open": 540.4299999999999499777914024889469146728515625,
"high": 545.4299999999999499777914024889469146728515625,
"low": 533.8799999999999954525264911353588104248046875,
"close": 535.4199999999999590727384202182292938232421875,
"adjClose": 530.799999999999954525264911353588104248046875,
"volume": 90590700,
"unadjustedVolume": 90590700,
"change": -5.0099999999999997868371792719699442386627197265625,
"changePercent": -0.92703999999999997516653138518449850380420684814453125,
"vwap": 538.7899999999999636202119290828704833984375,
"label": "April 23, 25",
"changeOverTime": -0.00927039999999999982105425289091726881451904773712158203125
},
{
"date": "2025-04-22",
"open": 520.1399999999999863575794734060764312744140625,
"high": 529.299999999999954525264911353588104248046875,
"low": 519.19000000000005456968210637569427490234375,
"close": 527.25,
"adjClose": 522.7100000000000363797880709171295166015625,
"volume": 75948100,
"unadjustedVolume": 75948100,
"change": 7.11000000000000031974423109204508364200592041015625,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 523.970000000000027284841053187847137451171875,
"label": "April 22, 25",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2025-04-21",
"open": 521.1599999999999681676854379475116729736328125,
"high": 521.700000000000045474735088646411895751953125,
"low": 508.45999999999997953636921010911464691162109375,
"close": 513.8799999999999954525264911353588104248046875,
"adjClose": 509.44999999999998863131622783839702606201171875,
"volume": 69368100,
"unadjustedVolume": 69368100,
"change": -7.28000000000000024868995751603506505489349365234375,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 516.299999999999954525264911353588104248046875,
"label": "April 21, 25",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2025-04-17",
"open": 527.6399999999999863575794734060764312744140625,
"high": 531.1699999999999590727384202182292938232421875,
"low": 523.9099999999999681676854379475116729736328125,
"close": 526.4099999999999681676854379475116729736328125,
"adjClose": 521.8700000000000045474735088646411895751953125,
"volume": 79868100,
"unadjustedVolume": 79868100,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.2331100000000000116440190822686417959630489349365234375,
"vwap": 527.279999999999972715158946812152862548828125,
"label": "April 17, 25",
"changeOverTime": -0.002331100000000000012356782264077992294915020465850830078125
},
{
"date": "2025-04-16",
"open": 531.6799999999999499777914024889469146728515625,
"high": 537.8899999999999863575794734060764312744140625,
"low": 520.2899999999999636202119290828704833984375,
"close": 525.6599999999999681676854379475116729736328125,
"adjClose": 521.1299999999999954525264911353588104248046875,
"volume": 83484800,
"unadjustedVolume": 83484800,
"change": -6.019999999999999573674358543939888477325439453125,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 528.8799999999999954525264911353588104248046875,
"label": "April 16, 25",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2025-04-15",
"open": 539.6699999999999590727384202182292938232421875,
"high": 543.23000000000001818989403545856475830078125,
"low": 536.80999999999994543031789362430572509765625,
"close": 537.6100000000000136424205265939235687255859375,
"adjClose": 532.98000000000001818989403545856475830078125,
"volume": 56892900,
"unadjustedVolume": 56892900,
"change": -2.060000000000000053290705182007513940334320068359375,
"changePercent": -0.3817099999999999937472239253111183643341064453125,
"vwap": 539.3300000000000409272615797817707061767578125,
"label": "April 15, 25",
"changeOverTime": -0.0038170999999999999201250044933431126992218196392059326171875
},
{
"date": "2025-04-14",
"open": 544.049999999999954525264911353588104248046875,
"high": 544.279999999999972715158946812152862548828125,
"low": 533.8600000000000136424205265939235687255859375,
"close": 539.1200000000000045474735088646411895751953125,
"adjClose": 534.470000000000027284841053187847137451171875,
"volume": 68034000,
"unadjustedVolume": 68034000,
"change": -4.92999999999999971578290569595992565155029296875,
"changePercent": -0.90617000000000003101519041592837311327457427978515625,
"vwap": 540.3300000000000409272615797817707061767578125,
"label": "April 14, 25",
"changeOverTime": -0.00906170000000000065709659935464515001513063907623291015625
},
{
"date": "2025-04-11",
"open": 523.009999999999990905052982270717620849609375,
"high": 536.4299999999999499777914024889469146728515625,
"low": 520.0700000000000500222085975110530853271484375,
"close": 533.94000000000005456968210637569427490234375,
"adjClose": 529.3400000000000318323145620524883270263671875,
"volume": 97866300,
"unadjustedVolume": 97866300,
"change": 10.92999999999999971578290569595992565155029296875,
"changePercent": 2.089999999999999857891452847979962825775146484375,
"vwap": 528.3600000000000136424205265939235687255859375,
"label": "April 11, 25",
"changeOverTime": 0.0208999999999999984401366504016550607047975063323974609375
},
{
"date": "2025-04-10",
"open": 532.1699999999999590727384202182292938232421875,
"high": 533.5,
"low": 509.31999999999999317878973670303821563720703125,
"close": 524.5800000000000409272615797817707061767578125,
"adjClose": 520.05999999999994543031789362430572509765625,
"volume": 162331200,
"unadjustedVolume": 162331200,
"change": -7.589999999999999857891452847979962825775146484375,
"changePercent": -1.4299999999999999378275106209912337362766265869140625,
"vwap": 524.8899999999999863575794734060764312744140625,
"label": "April 10, 25",
"changeOverTime": -0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2025-04-09",
"open": 493.43999999999999772626324556767940521240234375,
"high": 548.6200000000000045474735088646411895751953125,
"low": 493.05000000000001136868377216160297393798828125,
"close": 548.6200000000000045474735088646411895751953125,
"adjClose": 543.8899999999999863575794734060764312744140625,
"volume": 241867300,
"unadjustedVolume": 241867300,
"change": 55.17999999999999971578290569595992565155029296875,
"changePercent": 11.17999999999999971578290569595992565155029296875,
"vwap": 520.9299999999999499777914024889469146728515625,
"label": "April 09, 25",
"changeOverTime": 0.11179999999999999660271754464702098630368709564208984375
},
{
"date": "2025-04-08",
"open": 521.8600000000000136424205265939235687255859375,
"high": 524.98000000000001818989403545856475830078125,
"low": 489.16000000000002501110429875552654266357421875,
"close": 496.48000000000001818989403545856475830078125,
"adjClose": 492.19999999999998863131622783839702606201171875,
"volume": 165816600,
"unadjustedVolume": 165816600,
"change": -25.379999999999999005240169935859739780426025390625,
"changePercent": -4.86000000000000031974423109204508364200592041015625,
"vwap": 508.1200000000000045474735088646411895751953125,
"label": "April 08, 25",
"changeOverTime": -0.048599999999999997368771431638378999195992946624755859375
},
{
"date": "2025-04-07",
"open": 489.18999999999999772626324556767940521240234375,
"high": 523.1699999999999590727384202182292938232421875,
"low": 481.80000000000001136868377216160297393798828125,
"close": 504.3799999999999954525264911353588104248046875,
"adjClose": 500.029999999999972715158946812152862548828125,
"volume": 256611400,
"unadjustedVolume": 256611400,
"change": 15.1899999999999995026200849679298698902130126953125,
"changePercent": 3.109999999999999875655021241982467472553253173828125,
"vwap": 499.6299999999999954525264911353588104248046875,
"label": "April 07, 25",
"changeOverTime": 0.0310999999999999991728838466542583773843944072723388671875
},
{
"date": "2025-04-04",
"open": 523.6699999999999590727384202182292938232421875,
"high": 525.8700000000000045474735088646411895751953125,
"low": 505.06000000000000227373675443232059478759765625,
"close": 505.279999999999972715158946812152862548828125,
"adjClose": 500.92000000000001591615728102624416351318359375,
"volume": 217965100,
"unadjustedVolume": 217965100,
"change": -18.3900000000000005684341886080801486968994140625,
"changePercent": -3.5099999999999997868371792719699442386627197265625,
"vwap": 514.970000000000027284841053187847137451171875,
"label": "April 04, 25",
"changeOverTime": -0.035099999999999999256150573501145117916166782379150390625
},
{
"date": "2025-04-03",
"open": 545.1100000000000136424205265939235687255859375,
"high": 547.970000000000027284841053187847137451171875,
"low": 536.700000000000045474735088646411895751953125,
"close": 536.700000000000045474735088646411895751953125,
"adjClose": 532.0700000000000500222085975110530853271484375,
"volume": 125986000,
"unadjustedVolume": 125986000,
"change": -8.410000000000000142108547152020037174224853515625,
"changePercent": -1.54000000000000003552713678800500929355621337890625,
"vwap": 541.6200000000000045474735088646411895751953125,
"label": "April 03, 25",
"changeOverTime": -0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2025-04-02",
"open": 555.049999999999954525264911353588104248046875,
"high": 567.4199999999999590727384202182292938232421875,
"low": 554.80999999999994543031789362430572509765625,
"close": 564.51999999999998181010596454143524169921875,
"adjClose": 559.6499999999999772626324556767940521240234375,
"volume": 76014500,
"unadjustedVolume": 76014500,
"change": 9.4700000000000006394884621840901672840118408203125,
"changePercent": 1.70999999999999996447286321199499070644378662109375,
"vwap": 560.450000000000045474735088646411895751953125,
"label": "April 02, 25",
"changeOverTime": 0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2025-04-01",
"open": 557.450000000000045474735088646411895751953125,
"high": 562.94000000000005456968210637569427490234375,
"low": 553.6799999999999499777914024889469146728515625,
"close": 560.970000000000027284841053187847137451171875,
"adjClose": 556.1299999999999954525264911353588104248046875,
"volume": 54609600,
"unadjustedVolume": 54609600,
"change": 3.520000000000000017763568394002504646778106689453125,
"changePercent": 0.63144999999999995576871469893376342952251434326171875,
"vwap": 558.759999999999990905052982270717620849609375,
"label": "April 01, 25",
"changeOverTime": 0.006314499999999999800548433626090627512894570827484130859375
},
{
"date": "2025-03-31",
"open": 549.8300000000000409272615797817707061767578125,
"high": 560.7100000000000363797880709171295166015625,
"low": 546.8700000000000045474735088646411895751953125,
"close": 559.3899999999999863575794734060764312744140625,
"adjClose": 554.5700000000000500222085975110530853271484375,
"volume": 95328200,
"unadjustedVolume": 95328200,
"change": 9.5600000000000004973799150320701301097869873046875,
"changePercent": 1.7399999999999999911182158029987476766109466552734375,
"vwap": 554.200000000000045474735088646411895751953125,
"label": "March 31, 25",
"changeOverTime": 0.0173999999999999988009591334048309363424777984619140625
},
{
"date": "2025-03-28",
"open": 565.529999999999972715158946812152862548828125,
"high": 566.26999999999998181010596454143524169921875,
"low": 555.0700000000000500222085975110530853271484375,
"close": 555.6599999999999681676854379475116729736328125,
"adjClose": 550.8700000000000045474735088646411895751953125,
"volume": 71662700,
"unadjustedVolume": 71662700,
"change": -9.8699999999999992184029906638897955417633056640625,
"changePercent": -1.75,
"vwap": 560.6299999999999954525264911353588104248046875,
"label": "March 28, 25",
"changeOverTime": -0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "2025-03-27",
"open": 567.1799999999999499777914024889469146728515625,
"high": 570.8999999999999772626324556767940521240234375,
"low": 564.94000000000005456968210637569427490234375,
"close": 567.0800000000000409272615797817707061767578125,
"adjClose": 562.19000000000005456968210637569427490234375,
"volume": 42164200,
"unadjustedVolume": 42164200,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.0176310899999999985687804127110211993567645549774169921875,
"vwap": 567.529999999999972715158946812152862548828125,
"label": "March 27, 25",
"changeOverTime": -0.00017631090000000000628764540433479623970924876630306243896484375
},
{
"date": "2025-03-26",
"open": 575.19000000000005456968210637569427490234375,
"high": 576.3300000000000409272615797817707061767578125,
"low": 567.19000000000005456968210637569427490234375,
"close": 568.5900000000000318323145620524883270263671875,
"adjClose": 563.69000000000005456968210637569427490234375,
"volume": 51848300,
"unadjustedVolume": 51848300,
"change": -6.5999999999999996447286321199499070644378662109375,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 571.8300000000000409272615797817707061767578125,
"label": "March 26, 25",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2025-03-25",
"open": 575.299999999999954525264911353588104248046875,
"high": 576.4099999999999681676854379475116729736328125,
"low": 573.69000000000005456968210637569427490234375,
"close": 575.4600000000000363797880709171295166015625,
"adjClose": 570.5,
"volume": 38355700,
"unadjustedVolume": 38355700,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.0278115799999999989411403333861017017625272274017333984375,
"vwap": 575.2100000000000363797880709171295166015625,
"label": "March 25, 25",
"changeOverTime": 0.0002781158000000000045902337486580790937296114861965179443359375
},
{
"date": "2025-03-24",
"open": 570.799999999999954525264911353588104248046875,
"high": 575.1499999999999772626324556767940521240234375,
"low": 570.200000000000045474735088646411895751953125,
"close": 574.0800000000000409272615797817707061767578125,
"adjClose": 569.1299999999999954525264911353588104248046875,
"volume": 58766800,
"unadjustedVolume": 58766800,
"change": 3.279999999999999804600747665972448885440826416015625,
"changePercent": 0.57462999999999997413624441833235323429107666015625,
"vwap": 572.55999999999994543031789362430572509765625,
"label": "March 24, 25",
"changeOverTime": 0.005746300000000000192390547937293376890011131763458251953125
},
{
"date": "2025-03-21",
"open": 559.279999999999972715158946812152862548828125,
"high": 564.8899999999999863575794734060764312744140625,
"low": 558.029999999999972715158946812152862548828125,
"close": 563.98000000000001818989403545856475830078125,
"adjClose": 559.1200000000000045474735088646411895751953125,
"volume": 83763000,
"unadjustedVolume": 83763000,
"change": 4.70000000000000017763568394002504646778106689453125,
"changePercent": 0.84036999999999995036858990715700201690196990966796875,
"vwap": 561.549999999999954525264911353588104248046875,
"label": "March 21, 25",
"changeOverTime": 0.00840370000000000005879741138414829038083553314208984375
},
{
"date": "2025-03-20",
"open": 563.3300000000000409272615797817707061767578125,
"high": 570.5700000000000500222085975110530853271484375,
"low": 562.6000000000000227373675443232059478759765625,
"close": 565.490000000000009094947017729282379150390625,
"adjClose": 558.9299999999999499777914024889469146728515625,
"volume": 62958200,
"unadjustedVolume": 62958200,
"change": 2.160000000000000142108547152020037174224853515625,
"changePercent": 0.383429999999999993054444757945020683109760284423828125,
"vwap": 565.5,
"label": "March 20, 25",
"changeOverTime": 0.0038343000000000001213640299368989872164092957973480224609375
},
{
"date": "2025-03-19",
"open": 562.8300000000000409272615797817707061767578125,
"high": 570.950000000000045474735088646411895751953125,
"low": 561.6299999999999954525264911353588104248046875,
"close": 567.1299999999999954525264911353588104248046875,
"adjClose": 560.549999999999954525264911353588104248046875,
"volume": 66556000,
"unadjustedVolume": 66556000,
"change": 4.29999999999999982236431605997495353221893310546875,
"changePercent": 0.7640000000000000124344978758017532527446746826171875,
"vwap": 565.6399999999999863575794734060764312744140625,
"label": "March 19, 25",
"changeOverTime": 0.007640000000000000089650509238481390639208257198333740234375
},
{
"date": "2025-03-18",
"open": 564.799999999999954525264911353588104248046875,
"high": 565.01999999999998181010596454143524169921875,
"low": 559.05999999999994543031789362430572509765625,
"close": 561.01999999999998181010596454143524169921875,
"adjClose": 554.509999999999990905052982270717620849609375,
"volume": 66041400,
"unadjustedVolume": 66041400,
"change": -3.779999999999999804600747665972448885440826416015625,
"changePercent": -0.669259999999999966036057230667211115360260009765625,
"vwap": 562.48000000000001818989403545856475830078125,
"label": "March 18, 25",
"changeOverTime": -0.006692599999999999937916328462961246259510517120361328125
},
{
"date": "2025-03-17",
"open": 562.7899999999999636202119290828704833984375,
"high": 569.7100000000000363797880709171295166015625,
"low": 562.3500000000000227373675443232059478759765625,
"close": 567.1499999999999772626324556767940521240234375,
"adjClose": 560.5700000000000500222085975110530853271484375,
"volume": 49008700,
"unadjustedVolume": 49008700,
"change": 4.36000000000000031974423109204508364200592041015625,
"changePercent": 0.7747100000000000097344354799133725464344024658203125,
"vwap": 565.5,
"label": "March 17, 25",
"changeOverTime": 0.007747099999999999819788598642844590358436107635498046875
},
{
"date": "2025-03-14",
"open": 556.1100000000000136424205265939235687255859375,
"high": 563.8300000000000409272615797817707061767578125,
"low": 551.490000000000009094947017729282379150390625,
"close": 562.80999999999994543031789362430572509765625,
"adjClose": 556.279999999999972715158946812152862548828125,
"volume": 62660300,
"unadjustedVolume": 62660300,
"change": 6.70000000000000017763568394002504646778106689453125,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 558.55999999999994543031789362430572509765625,
"label": "March 14, 25",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2025-03-13",
"open": 558.490000000000009094947017729282379150390625,
"high": 559.1100000000000136424205265939235687255859375,
"low": 549.6799999999999499777914024889469146728515625,
"close": 551.4199999999999590727384202182292938232421875,
"adjClose": 545.01999999999998181010596454143524169921875,
"volume": 74079400,
"unadjustedVolume": 74079400,
"change": -7.07000000000000028421709430404007434844970703125,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 554.6699999999999590727384202182292938232421875,
"label": "March 13, 25",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2025-03-12",
"open": 562.1699999999999590727384202182292938232421875,
"high": 563.1100000000000136424205265939235687255859375,
"low": 553.69000000000005456968210637569427490234375,
"close": 558.8700000000000045474735088646411895751953125,
"adjClose": 552.3899999999999863575794734060764312744140625,
"volume": 69588200,
"unadjustedVolume": 69588200,
"change": -3.29999999999999982236431605997495353221893310546875,
"changePercent": -0.5870100000000000317612602884764783084392547607421875,
"vwap": 559.4600000000000363797880709171295166015625,
"label": "March 12, 25",
"changeOverTime": -0.0058700999999999996237232124940419453196227550506591796875
},
{
"date": "2025-03-11",
"open": 559.3999999999999772626324556767940521240234375,
"high": 564.01999999999998181010596454143524169921875,
"low": 552.01999999999998181010596454143524169921875,
"close": 555.9199999999999590727384202182292938232421875,
"adjClose": 549.470000000000027284841053187847137451171875,
"volume": 88102100,
"unadjustedVolume": 88102100,
"change": -3.479999999999999982236431605997495353221893310546875,
"changePercent": -0.62209999999999998632205233661807142198085784912109375,
"vwap": 557.8400000000000318323145620524883270263671875,
"label": "March 11, 25",
"changeOverTime": -0.006220999999999999967303931924789139884524047374725341796875
},
{
"date": "2025-03-10",
"open": 567.5900000000000318323145620524883270263671875,
"high": 569.5399999999999636202119290828704833984375,
"low": 555.5900000000000318323145620524883270263671875,
"close": 560.5800000000000409272615797817707061767578125,
"adjClose": 554.0800000000000409272615797817707061767578125,
"volume": 99326600,
"unadjustedVolume": 99326600,
"change": -7.0099999999999997868371792719699442386627197265625,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 563.3300000000000409272615797817707061767578125,
"label": "March 10, 25",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2025-03-07",
"open": 570.8999999999999772626324556767940521240234375,
"high": 577.3899999999999863575794734060764312744140625,
"low": 565.6299999999999954525264911353588104248046875,
"close": 575.9199999999999590727384202182292938232421875,
"adjClose": 569.240000000000009094947017729282379150390625,
"volume": 81158800,
"unadjustedVolume": 81158800,
"change": 5.019999999999999573674358543939888477325439453125,
"changePercent": 0.8793100000000000360245167030370794236660003662109375,
"vwap": 572.4600000000000363797880709171295166015625,
"label": "March 07, 25",
"changeOverTime": 0.00879309999999999987452259375686480780132114887237548828125
},
{
"date": "2025-03-06",
"open": 575.48000000000001818989403545856475830078125,
"high": 580.1699999999999590727384202182292938232421875,
"low": 570.1200000000000045474735088646411895751953125,
"close": 572.7100000000000363797880709171295166015625,
"adjClose": 566.0700000000000500222085975110530853271484375,
"volume": 80094900,
"unadjustedVolume": 80094900,
"change": -2.770000000000000017763568394002504646778106689453125,
"changePercent": -0.48133999999999999008792883614660240709781646728515625,
"vwap": 574.6200000000000045474735088646411895751953125,
"label": "March 06, 25",
"changeOverTime": -0.004813399999999999796795879802857598406262695789337158203125
},
{
"date": "2025-03-05",
"open": 576.69000000000005456968210637569427490234375,
"high": 584.8799999999999954525264911353588104248046875,
"low": 573.0800000000000409272615797817707061767578125,
"close": 583.05999999999994543031789362430572509765625,
"adjClose": 576.299999999999954525264911353588104248046875,
"volume": 71230500,
"unadjustedVolume": 71230500,
"change": 6.37000000000000010658141036401502788066864013671875,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 579.4299999999999499777914024889469146728515625,
"label": "March 05, 25",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2025-03-04",
"open": 579.7100000000000363797880709171295166015625,
"high": 585.3899999999999863575794734060764312744140625,
"low": 572.25,
"close": 576.8600000000000136424205265939235687255859375,
"adjClose": 570.1699999999999590727384202182292938232421875,
"volume": 109648200,
"unadjustedVolume": 109648200,
"change": -2.850000000000000088817841970012523233890533447265625,
"changePercent": -0.4916300000000000114397380457376129925251007080078125,
"vwap": 578.549999999999954525264911353588104248046875,
"label": "March 04, 25",
"changeOverTime": -0.00491630000000000018378631949644841370172798633575439453125
},
{
"date": "2025-03-03",
"open": 596.1799999999999499777914024889469146728515625,
"high": 597.3400000000000318323145620524883270263671875,
"low": 579.8999999999999772626324556767940521240234375,
"close": 583.76999999999998181010596454143524169921875,
"adjClose": 577,
"volume": 74249200,
"unadjustedVolume": 74249200,
"change": -12.410000000000000142108547152020037174224853515625,
"changePercent": -2.0800000000000000710542735760100185871124267578125,
"vwap": 589.299999999999954525264911353588104248046875,
"label": "March 03, 25",
"changeOverTime": -0.02079999999999999904520819882236537523567676544189453125
},
{
"date": "2025-02-28",
"open": 585.55999999999994543031789362430572509765625,
"high": 594.720000000000027284841053187847137451171875,
"low": 582.44000000000005456968210637569427490234375,
"close": 594.1799999999999499777914024889469146728515625,
"adjClose": 587.2899999999999636202119290828704833984375,
"volume": 88744100,
"unadjustedVolume": 88744100,
"change": 8.6199999999999992184029906638897955417633056640625,
"changePercent": 1.4699999999999999733546474089962430298328399658203125,
"vwap": 589.220000000000027284841053187847137451171875,
"label": "February 28, 25",
"changeOverTime": 0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2025-02-27",
"open": 596.8500000000000227373675443232059478759765625,
"high": 598.01999999999998181010596454143524169921875,
"low": 584.6499999999999772626324556767940521240234375,
"close": 585.049999999999954525264911353588104248046875,
"adjClose": 578.259999999999990905052982270717620849609375,
"volume": 74196700,
"unadjustedVolume": 74196700,
"change": -11.800000000000000710542735760100185871124267578125,
"changePercent": -1.979999999999999982236431605997495353221893310546875,
"vwap": 591.1399999999999863575794734060764312744140625,
"label": "February 27, 25",
"changeOverTime": -0.0198000000000000016264767310758543317206203937530517578125
},
{
"date": "2025-02-26",
"open": 595.9299999999999499777914024889469146728515625,
"high": 599.5800000000000409272615797817707061767578125,
"low": 591.8600000000000136424205265939235687255859375,
"close": 594.5399999999999636202119290828704833984375,
"adjClose": 587.6399999999999863575794734060764312744140625,
"volume": 43321600,
"unadjustedVolume": 43321600,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -0.233250000000000012878587085651815868914127349853515625,
"vwap": 595.48000000000001818989403545856475830078125,
"label": "February 26, 25",
"changeOverTime": -0.0023324999999999999379662884990693783038295805454254150390625
},
{
"date": "2025-02-25",
"open": 597.1499999999999772626324556767940521240234375,
"high": 597.8899999999999863575794734060764312744140625,
"low": 589.55999999999994543031789362430572509765625,
"close": 594.240000000000009094947017729282379150390625,
"adjClose": 587.3500000000000227373675443232059478759765625,
"volume": 58266500,
"unadjustedVolume": 58266500,
"change": -2.910000000000000142108547152020037174224853515625,
"changePercent": -0.48731000000000002092548356813495047390460968017578125,
"vwap": 594.7100000000000363797880709171295166015625,
"label": "February 25, 25",
"changeOverTime": -0.00487310000000000000108801856413265340961515903472900390625
},
{
"date": "2025-02-24",
"open": 602.01999999999998181010596454143524169921875,
"high": 603.029999999999972715158946812152862548828125,
"low": 596.490000000000009094947017729282379150390625,
"close": 597.2100000000000363797880709171295166015625,
"adjClose": 590.279999999999972715158946812152862548828125,
"volume": 50737200,
"unadjustedVolume": 50737200,
"change": -4.80999999999999960920149533194489777088165283203125,
"changePercent": -0.7989800000000000235189645536593161523342132568359375,
"vwap": 599.69000000000005456968210637569427490234375,
"label": "February 24, 25",
"changeOverTime": -0.00798980000000000002702282841937631019391119480133056640625
},
{
"date": "2025-02-21",
"open": 610.1599999999999681676854379475116729736328125,
"high": 610.299999999999954525264911353588104248046875,
"low": 599.470000000000027284841053187847137451171875,
"close": 599.94000000000005456968210637569427490234375,
"adjClose": 592.98000000000001818989403545856475830078125,
"volume": 76519800,
"unadjustedVolume": 76519800,
"change": -10.2200000000000006394884621840901672840118408203125,
"changePercent": -1.6699999999999999289457264239899814128875732421875,
"vwap": 604.970000000000027284841053187847137451171875,
"label": "February 21, 25",
"changeOverTime": -0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2025-02-20",
"open": 611.5399999999999636202119290828704833984375,
"high": 611.6799999999999499777914024889469146728515625,
"low": 607.01999999999998181010596454143524169921875,
"close": 610.3799999999999954525264911353588104248046875,
"adjClose": 603.299999999999954525264911353588104248046875,
"volume": 36554000,
"unadjustedVolume": 36554000,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.1896899999999999975042186406426480971276760101318359375,
"vwap": 610.1499999999999772626324556767940521240234375,
"label": "February 20, 25",
"changeOverTime": -0.001896899999999999975042186406426480971276760101318359375
},
{
"date": "2025-02-19",
"open": 610.0800000000000409272615797817707061767578125,
"high": 613.23000000000001818989403545856475830078125,
"low": 609.55999999999994543031789362430572509765625,
"close": 612.9299999999999499777914024889469146728515625,
"adjClose": 605.8200000000000500222085975110530853271484375,
"volume": 31011100,
"unadjustedVolume": 31011100,
"change": 2.850000000000000088817841970012523233890533447265625,
"changePercent": 0.467150000000000009681144774731365032494068145751953125,
"vwap": 611.450000000000045474735088646411895751953125,
"label": "February 19, 25",
"changeOverTime": 0.00467150000000000030497826486453050165437161922454833984375
},
{
"date": "2025-02-18",
"open": 610.8799999999999954525264911353588104248046875,
"high": 611.490000000000009094947017729282379150390625,
"low": 608.3799999999999954525264911353588104248046875,
"close": 611.490000000000009094947017729282379150390625,
"adjClose": 604.3999999999999772626324556767940521240234375,
"volume": 26749000,
"unadjustedVolume": 26749000,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.0998559499999999988784082916026818566024303436279296875,
"vwap": 610.55999999999994543031789362430572509765625,
"label": "February 18, 25",
"changeOverTime": 0.00099855949999999994541599601660664120572619140148162841796875
},
{
"date": "2025-02-14",
"open": 609.94000000000005456968210637569427490234375,
"high": 610.990000000000009094947017729282379150390625,
"low": 609.0700000000000500222085975110530853271484375,
"close": 609.700000000000045474735088646411895751953125,
"adjClose": 602.6299999999999954525264911353588104248046875,
"volume": 26910400,
"unadjustedVolume": 26910400,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.039348130000000001993409881606567068956792354583740234375,
"vwap": 609.9299999999999499777914024889469146728515625,
"label": "February 14, 25",
"changeOverTime": -0.000393481299999999989576437986471546537359245121479034423828125
},
{
"date": "2025-02-13",
"open": 604.48000000000001818989403545856475830078125,
"high": 609.94000000000005456968210637569427490234375,
"low": 603.200000000000045474735088646411895751953125,
"close": 609.73000000000001818989403545856475830078125,
"adjClose": 602.6599999999999681676854379475116729736328125,
"volume": 40921300,
"unadjustedVolume": 40921300,
"change": 5.25,
"changePercent": 0.8685199999999999587174670523381792008876800537109375,
"vwap": 606.8400000000000318323145620524883270263671875,
"label": "February 13, 25",
"changeOverTime": 0.0086852000000000005586198170703937648795545101165771484375
},
{
"date": "2025-02-12",
"open": 599.200000000000045474735088646411895751953125,
"high": 604.549999999999954525264911353588104248046875,
"low": 598.509999999999990905052982270717620849609375,
"close": 603.3600000000000136424205265939235687255859375,
"adjClose": 596.3600000000000136424205265939235687255859375,
"volume": 45076100,
"unadjustedVolume": 45076100,
"change": 4.160000000000000142108547152020037174224853515625,
"changePercent": 0.69425999999999998824051772317034192383289337158203125,
"vwap": 601.3999999999999772626324556767940521240234375,
"label": "February 12, 25",
"changeOverTime": 0.006942600000000000159960933387992554344236850738525390625
},
{
"date": "2025-02-11",
"open": 602.549999999999954525264911353588104248046875,
"high": 605.8600000000000136424205265939235687255859375,
"low": 602.4299999999999499777914024889469146728515625,
"close": 605.30999999999994543031789362430572509765625,
"adjClose": 598.2899999999999636202119290828704833984375,
"volume": 30056700,
"unadjustedVolume": 30056700,
"change": 2.7599999999999997868371792719699442386627197265625,
"changePercent": 0.458050000000000012700951401711790822446346282958984375,
"vwap": 604.0399999999999636202119290828704833984375,
"label": "February 11, 25",
"changeOverTime": 0.004580500000000000369870800653870901442132890224456787109375
},
{
"date": "2025-02-10",
"open": 604.029999999999972715158946812152862548828125,
"high": 605.5,
"low": 602.740000000000009094947017729282379150390625,
"close": 604.8500000000000227373675443232059478759765625,
"adjClose": 597.8300000000000409272615797817707061767578125,
"volume": 26048700,
"unadjustedVolume": 26048700,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.1357500000000000095479180117763462476432323455810546875,
"vwap": 604.279999999999972715158946812152862548828125,
"label": "February 10, 25",
"changeOverTime": 0.00135749999999999998272215417927100133965723216533660888671875
},
{
"date": "2025-02-07",
"open": 606.8899999999999863575794734060764312744140625,
"high": 608.1299999999999954525264911353588104248046875,
"low": 600.049999999999954525264911353588104248046875,
"close": 600.76999999999998181010596454143524169921875,
"adjClose": 593.799999999999954525264911353588104248046875,
"volume": 50788500,
"unadjustedVolume": 50788500,
"change": -6.12000000000000010658141036401502788066864013671875,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 603.9600000000000363797880709171295166015625,
"label": "February 07, 25",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2025-02-06",
"open": 605.990000000000009094947017729282379150390625,
"high": 606.450000000000045474735088646411895751953125,
"low": 602.6299999999999954525264911353588104248046875,
"close": 606.3200000000000500222085975110530853271484375,
"adjClose": 599.2899999999999636202119290828704833984375,
"volume": 35771500,
"unadjustedVolume": 35771500,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.054456339999999998913171594949744758196175098419189453125,
"vwap": 605.3500000000000227373675443232059478759765625,
"label": "February 06, 25",
"changeOverTime": 0.00054456339999999999780533332938148305402137339115142822265625
},
{
"date": "2025-02-05",
"open": 600.6399999999999863575794734060764312744140625,
"high": 604.3700000000000045474735088646411895751953125,
"low": 598.5800000000000409272615797817707061767578125,
"close": 604.220000000000027284841053187847137451171875,
"adjClose": 597.2100000000000363797880709171295166015625,
"volume": 30653100,
"unadjustedVolume": 30653100,
"change": 3.5800000000000000710542735760100185871124267578125,
"changePercent": 0.59602999999999994873434161490877158939838409423828125,
"vwap": 601.950000000000045474735088646411895751953125,
"label": "February 05, 25",
"changeOverTime": 0.00596029999999999997306598942259370232932269573211669921875
},
{
"date": "2025-02-04",
"open": 597.8300000000000409272615797817707061767578125,
"high": 602.299999999999954525264911353588104248046875,
"low": 597.279999999999972715158946812152862548828125,
"close": 601.779999999999972715158946812152862548828125,
"adjClose": 594.799999999999954525264911353588104248046875,
"volume": 33457800,
"unadjustedVolume": 33457800,
"change": 3.95000000000000017763568394002504646778106689453125,
"changePercent": 0.660719999999999973994135871180333197116851806640625,
"vwap": 599.799999999999954525264911353588104248046875,
"label": "February 04, 25",
"changeOverTime": 0.006607199999999999705246889192267190082930028438568115234375
},
{
"date": "2025-02-03",
"open": 592.6699999999999590727384202182292938232421875,
"high": 600.2899999999999636202119290828704833984375,
"low": 590.490000000000009094947017729282379150390625,
"close": 597.76999999999998181010596454143524169921875,
"adjClose": 590.8400000000000318323145620524883270263671875,
"volume": 65857200,
"unadjustedVolume": 65857200,
"change": 5.0999999999999996447286321199499070644378662109375,
"changePercent": 0.86050999999999999712230192017159424722194671630859375,
"vwap": 595.299999999999954525264911353588104248046875,
"label": "February 03, 25",
"changeOverTime": 0.00860509999999999920794468977192082093097269535064697265625
},
{
"date": "2025-01-31",
"open": 607.5,
"high": 609.9600000000000363797880709171295166015625,
"low": 601.049999999999954525264911353588104248046875,
"close": 601.8200000000000500222085975110530853271484375,
"adjClose": 594.8400000000000318323145620524883270263671875,
"volume": 66566900,
"unadjustedVolume": 66566900,
"change": -5.67999999999999971578290569595992565155029296875,
"changePercent": -0.93498000000000003328892717036069370806217193603515625,
"vwap": 605.0800000000000409272615797817707061767578125,
"label": "January 31, 25",
"changeOverTime": -0.00934980000000000012472245458639008575119078159332275390625
},
{
"date": "2025-01-30",
"open": 603.9600000000000363797880709171295166015625,
"high": 606.6000000000000227373675443232059478759765625,
"low": 600.720000000000027284841053187847137451171875,
"close": 605.0399999999999636202119290828704833984375,
"adjClose": 598.01999999999998181010596454143524169921875,
"volume": 39281300,
"unadjustedVolume": 39281300,
"change": 1.0800000000000000710542735760100185871124267578125,
"changePercent": 0.1788200000000000067235106371299480088055133819580078125,
"vwap": 604.0800000000000409272615797817707061767578125,
"label": "January 30, 25",
"changeOverTime": 0.00178819999999999998917254995234316083951853215694427490234375
},
{
"date": "2025-01-29",
"open": 603.720000000000027284841053187847137451171875,
"high": 604.1299999999999954525264911353588104248046875,
"low": 599.220000000000027284841053187847137451171875,
"close": 601.80999999999994543031789362430572509765625,
"adjClose": 594.8300000000000409272615797817707061767578125,
"volume": 37177400,
"unadjustedVolume": 37177400,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -0.316369999999999984563459065611823461949825286865234375,
"vwap": 602.220000000000027284841053187847137451171875,
"label": "January 29, 25",
"changeOverTime": -0.00316370000000000019257928585147965350188314914703369140625
},
{
"date": "2025-01-28",
"open": 600.6200000000000045474735088646411895751953125,
"high": 605.3700000000000045474735088646411895751953125,
"low": 597.25,
"close": 604.51999999999998181010596454143524169921875,
"adjClose": 597.509999999999990905052982270717620849609375,
"volume": 44433300,
"unadjustedVolume": 44433300,
"change": 3.899999999999999911182158029987476766109466552734375,
"changePercent": 0.64932999999999996276756064617075026035308837890625,
"vwap": 601.94000000000005456968210637569427490234375,
"label": "January 28, 25",
"changeOverTime": 0.006493299999999999592981136942171360715292394161224365234375
},
{
"date": "2025-01-27",
"open": 594.80999999999994543031789362430572509765625,
"high": 599.69000000000005456968210637569427490234375,
"low": 594.6399999999999863575794734060764312744140625,
"close": 599.3700000000000045474735088646411895751953125,
"adjClose": 592.4199999999999590727384202182292938232421875,
"volume": 70361100,
"unadjustedVolume": 70361100,
"change": 4.55999999999999960920149533194489777088165283203125,
"changePercent": 0.76663000000000003364419853824074380099773406982421875,
"vwap": 597.1299999999999954525264911353588104248046875,
"label": "January 27, 25",
"changeOverTime": 0.007666300000000000024191759706582161015830934047698974609375
},
{
"date": "2025-01-24",
"open": 609.80999999999994543031789362430572509765625,
"high": 610.779999999999972715158946812152862548828125,
"low": 606.799999999999954525264911353588104248046875,
"close": 607.970000000000027284841053187847137451171875,
"adjClose": 600.9199999999999590727384202182292938232421875,
"volume": 34604700,
"unadjustedVolume": 34604700,
"change": -1.8400000000000000799360577730112709105014801025390625,
"changePercent": -0.301729999999999998205879592205747030675411224365234375,
"vwap": 608.8400000000000318323145620524883270263671875,
"label": "January 24, 25",
"changeOverTime": -0.0030173000000000001034894392404339669155888259410858154296875
},
{
"date": "2025-01-23",
"open": 605.799999999999954525264911353588104248046875,
"high": 609.75,
"low": 605.51999999999998181010596454143524169921875,
"close": 609.75,
"adjClose": 602.6799999999999499777914024889469146728515625,
"volume": 41152100,
"unadjustedVolume": 41152100,
"change": 3.95000000000000017763568394002504646778106689453125,
"changePercent": 0.65202999999999999847233311811578460037708282470703125,
"vwap": 607.7100000000000363797880709171295166015625,
"label": "January 23, 25",
"changeOverTime": 0.006520299999999999707167575024868710897862911224365234375
},
{
"date": "2025-01-22",
"open": 605.9199999999999590727384202182292938232421875,
"high": 607.8200000000000500222085975110530853271484375,
"low": 605.3600000000000136424205265939235687255859375,
"close": 606.44000000000005456968210637569427490234375,
"adjClose": 599.4099999999999681676854379475116729736328125,
"volume": 48196000,
"unadjustedVolume": 48196000,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.08581990999999999925051952232024632394313812255859375,
"vwap": 606.3799999999999954525264911353588104248046875,
"label": "January 22, 25",
"changeOverTime": 0.000858199099999999953473917013724303615163080394268035888671875
},
{
"date": "2025-01-21",
"open": 600.6699999999999590727384202182292938232421875,
"high": 603.05999999999994543031789362430572509765625,
"low": 598.6699999999999590727384202182292938232421875,
"close": 603.049999999999954525264911353588104248046875,
"adjClose": 596.049999999999954525264911353588104248046875,
"volume": 42532900,
"unadjustedVolume": 42532900,
"change": 2.37999999999999989341858963598497211933135986328125,
"changePercent": 0.396220000000000016626700016786344349384307861328125,
"vwap": 601.3600000000000136424205265939235687255859375,
"label": "January 21, 25",
"changeOverTime": 0.003962199999999999923405713531110450276173651218414306640625
},
{
"date": "2025-01-17",
"open": 596.9600000000000363797880709171295166015625,
"high": 599.3600000000000136424205265939235687255859375,
"low": 595.6100000000000136424205265939235687255859375,
"close": 597.5800000000000409272615797817707061767578125,
"adjClose": 590.6499999999999772626324556767940521240234375,
"volume": 58070600,
"unadjustedVolume": 58070600,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.10385999999999999399147299072865280322730541229248046875,
"vwap": 597.3799999999999954525264911353588104248046875,
"label": "January 17, 25",
"changeOverTime": 0.00103859999999999998328281680670670539257116615772247314453125
},
{
"date": "2025-01-16",
"open": 594.1699999999999590727384202182292938232421875,
"high": 594.3500000000000227373675443232059478759765625,
"low": 590.9299999999999499777914024889469146728515625,
"close": 591.6399999999999863575794734060764312744140625,
"adjClose": 584.779999999999972715158946812152862548828125,
"volume": 43319700,
"unadjustedVolume": 43319700,
"change": -2.529999999999999804600747665972448885440826416015625,
"changePercent": -0.425800000000000011812772982011665590107440948486328125,
"vwap": 592.76999999999998181010596454143524169921875,
"label": "January 16, 25",
"changeOverTime": -0.00425799999999999963240515654661066946573555469512939453125
},
{
"date": "2025-01-15",
"open": 590.3300000000000409272615797817707061767578125,
"high": 593.94000000000005456968210637569427490234375,
"low": 589.200000000000045474735088646411895751953125,
"close": 592.779999999999972715158946812152862548828125,
"adjClose": 585.8999999999999772626324556767940521240234375,
"volume": 56900200,
"unadjustedVolume": 56900200,
"change": 2.45000000000000017763568394002504646778106689453125,
"changePercent": 0.415020000000000000017763568394002504646778106689453125,
"vwap": 591.55999999999994543031789362430572509765625,
"label": "January 15, 25",
"changeOverTime": 0.004150199999999999722621879527650889940559864044189453125
},
{
"date": "2025-01-14",
"open": 584.3600000000000136424205265939235687255859375,
"high": 585,
"low": 578.3500000000000227373675443232059478759765625,
"close": 582.19000000000005456968210637569427490234375,
"adjClose": 575.44000000000005456968210637569427490234375,
"volume": 48420600,
"unadjustedVolume": 48420600,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -0.371350000000000013411494137471891008317470550537109375,
"vwap": 582.470000000000027284841053187847137451171875,
"label": "January 14, 25",
"changeOverTime": -0.00371349999999999978717024617935749120078980922698974609375
},
{
"date": "2025-01-13",
"open": 575.76999999999998181010596454143524169921875,
"high": 581.75,
"low": 575.3500000000000227373675443232059478759765625,
"close": 581.3899999999999863575794734060764312744140625,
"adjClose": 574.6499999999999772626324556767940521240234375,
"volume": 47910100,
"unadjustedVolume": 47910100,
"change": 5.62000000000000010658141036401502788066864013671875,
"changePercent": 0.97607999999999994766852751126862131059169769287109375,
"vwap": 578.5700000000000500222085975110530853271484375,
"label": "January 13, 25",
"changeOverTime": 0.00976080000000000003179678742526448331773281097412109375
},
{
"date": "2025-01-10",
"open": 585.8799999999999954525264911353588104248046875,
"high": 585.950000000000045474735088646411895751953125,
"low": 578.549999999999954525264911353588104248046875,
"close": 580.490000000000009094947017729282379150390625,
"adjClose": 573.759999999999990905052982270717620849609375,
"volume": 73105000,
"unadjustedVolume": 73105000,
"change": -5.38999999999999968025576890795491635799407958984375,
"changePercent": -0.9199800000000000199662508748588152229785919189453125,
"vwap": 582.720000000000027284841053187847137451171875,
"label": "January 10, 25",
"changeOverTime": -0.00919979999999999929760630124064846313558518886566162109375
},
{
"date": "2025-01-08",
"open": 588.700000000000045474735088646411895751953125,
"high": 590.5800000000000409272615797817707061767578125,
"low": 585.200000000000045474735088646411895751953125,
"close": 589.490000000000009094947017729282379150390625,
"adjClose": 582.6499999999999772626324556767940521240234375,
"volume": 47304700,
"unadjustedVolume": 47304700,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.1341900000000000037214675785435247235000133514404296875,
"vwap": 588.490000000000009094947017729282379150390625,
"label": "January 08, 25",
"changeOverTime": 0.001341900000000000037214675785435247235000133514404296875
},
{
"date": "2025-01-07",
"open": 597.4199999999999590727384202182292938232421875,
"high": 597.75,
"low": 586.779999999999972715158946812152862548828125,
"close": 588.6299999999999954525264911353588104248046875,
"adjClose": 581.799999999999954525264911353588104248046875,
"volume": 60393100,
"unadjustedVolume": 60393100,
"change": -8.78999999999999914734871708787977695465087890625,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 592.6499999999999772626324556767940521240234375,
"label": "January 07, 25",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2025-01-06",
"open": 596.26999999999998181010596454143524169921875,
"high": 599.700000000000045474735088646411895751953125,
"low": 593.6000000000000227373675443232059478759765625,
"close": 595.3600000000000136424205265939235687255859375,
"adjClose": 588.450000000000045474735088646411895751953125,
"volume": 47679400,
"unadjustedVolume": 47679400,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.1526200000000000056576965334897977299988269805908203125,
"vwap": 596.23000000000001818989403545856475830078125,
"label": "January 06, 25",
"changeOverTime": -0.00152619999999999990912546987686937427497468888759613037109375
},
{
"date": "2025-01-03",
"open": 587.529999999999972715158946812152862548828125,
"high": 592.6000000000000227373675443232059478759765625,
"low": 586.4299999999999499777914024889469146728515625,
"close": 591.950000000000045474735088646411895751953125,
"adjClose": 585.0800000000000409272615797817707061767578125,
"volume": 37888500,
"unadjustedVolume": 37888500,
"change": 4.4199999999999999289457264239899814128875732421875,
"changePercent": 0.7522999999999999687361196265555918216705322265625,
"vwap": 589.6299999999999954525264911353588104248046875,
"label": "January 03, 25",
"changeOverTime": 0.00752300000000000017308376953906190465204417705535888671875
},
{
"date": "2025-01-02",
"open": 589.3899999999999863575794734060764312744140625,
"high": 591.1299999999999954525264911353588104248046875,
"low": 580.5,
"close": 584.6399999999999863575794734060764312744140625,
"adjClose": 577.8600000000000136424205265939235687255859375,
"volume": 50204000,
"unadjustedVolume": 50204000,
"change": -4.75,
"changePercent": -0.805919999999999969730879456619732081890106201171875,
"vwap": 586.4199999999999590727384202182292938232421875,
"label": "January 02, 25",
"changeOverTime": -0.00805920000000000073814288015228157746605575084686279296875
},
{
"date": "2024-12-31",
"open": 589.9099999999999681676854379475116729736328125,
"high": 590.6399999999999863575794734060764312744140625,
"low": 584.4199999999999590727384202182292938232421875,
"close": 586.0800000000000409272615797817707061767578125,
"adjClose": 579.279999999999972715158946812152862548828125,
"volume": 57052700,
"unadjustedVolume": 57052700,
"change": -3.8300000000000000710542735760100185871124267578125,
"changePercent": -0.64924999999999999378275106209912337362766265869140625,
"vwap": 587.759999999999990905052982270717620849609375,
"label": "December 31, 24",
"changeOverTime": -0.00649250000000000000721644966006351751275360584259033203125
},
{
"date": "2024-12-30",
"open": 587.8899999999999863575794734060764312744140625,
"high": 591.740000000000009094947017729282379150390625,
"low": 584.4099999999999681676854379475116729736328125,
"close": 588.220000000000027284841053187847137451171875,
"adjClose": 581.3999999999999772626324556767940521240234375,
"volume": 56578800,
"unadjustedVolume": 56578800,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.05613295000000000090079055325986701063811779022216796875,
"vwap": 588.05999999999994543031789362430572509765625,
"label": "December 30, 24",
"changeOverTime": 0.000561329500000000013344714222540687842410989105701446533203125
},
{
"date": "2024-12-27",
"open": 597.5399999999999636202119290828704833984375,
"high": 597.779999999999972715158946812152862548828125,
"low": 590.759999999999990905052982270717620849609375,
"close": 595.009999999999990905052982270717620849609375,
"adjClose": 588.1100000000000136424205265939235687255859375,
"volume": 64969300,
"unadjustedVolume": 64969300,
"change": -2.529999999999999804600747665972448885440826416015625,
"changePercent": -0.42339999999999999857891452847979962825775146484375,
"vwap": 595.26999999999998181010596454143524169921875,
"label": "December 27, 24",
"changeOverTime": -0.00423399999999999991640020624572571250610053539276123046875
},
{
"date": "2024-12-26",
"open": 599.5,
"high": 602.48000000000001818989403545856475830078125,
"low": 598.0800000000000409272615797817707061767578125,
"close": 601.3400000000000318323145620524883270263671875,
"adjClose": 594.3600000000000136424205265939235687255859375,
"volume": 41219100,
"unadjustedVolume": 41219100,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 0.306920000000000026130209107577684335410594940185546875,
"vwap": 600.3500000000000227373675443232059478759765625,
"label": "December 26, 24",
"changeOverTime": 0.0030691999999999997929267525620389278628863394260406494140625
},
{
"date": "2024-12-24",
"open": 596.05999999999994543031789362430572509765625,
"high": 601.3400000000000318323145620524883270263671875,
"low": 595.470000000000027284841053187847137451171875,
"close": 601.299999999999954525264911353588104248046875,
"adjClose": 594.3200000000000500222085975110530853271484375,
"volume": 33160100,
"unadjustedVolume": 33160100,
"change": 5.2400000000000002131628207280300557613372802734375,
"changePercent": 0.87910999999999994702903904908453114330768585205078125,
"vwap": 598.5399999999999636202119290828704833984375,
"label": "December 24, 24",
"changeOverTime": 0.0087910999999999996090682685689898789860308170318603515625
},
{
"date": "2024-12-23",
"open": 590.8899999999999863575794734060764312744140625,
"high": 595.299999999999954525264911353588104248046875,
"low": 587.6599999999999681676854379475116729736328125,
"close": 594.69000000000005456968210637569427490234375,
"adjClose": 587.7899999999999636202119290828704833984375,
"volume": 57635800,
"unadjustedVolume": 57635800,
"change": 3.79999999999999982236431605997495353221893310546875,
"changePercent": 0.643100000000000004973799150320701301097869873046875,
"vwap": 592.1299999999999954525264911353588104248046875,
"label": "December 23, 24",
"changeOverTime": 0.006431000000000000084432461022743154899217188358306884765625
},
{
"date": "2024-12-20",
"open": 581.76999999999998181010596454143524169921875,
"high": 595.75,
"low": 580.9099999999999681676854379475116729736328125,
"close": 591.1499999999999772626324556767940521240234375,
"adjClose": 584.2899999999999636202119290828704833984375,
"volume": 125716700,
"unadjustedVolume": 125716700,
"change": 9.3800000000000007815970093361102044582366943359375,
"changePercent": 1.6100000000000000976996261670137755572795867919921875,
"vwap": 587.3999999999999772626324556767940521240234375,
"label": "December 20, 24",
"changeOverTime": 0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "2024-12-19",
"open": 591.3600000000000136424205265939235687255859375,
"high": 593,
"low": 585.8500000000000227373675443232059478759765625,
"close": 586.1000000000000227373675443232059478759765625,
"adjClose": 577.3600000000000136424205265939235687255859375,
"volume": 85919500,
"unadjustedVolume": 85919500,
"change": -5.2599999999999997868371792719699442386627197265625,
"changePercent": -0.8894800000000000483879603052628226578235626220703125,
"vwap": 589.0800000000000409272615797817707061767578125,
"label": "December 19, 24",
"changeOverTime": -0.00889479999999999958182339554468853748403489589691162109375
},
{
"date": "2024-12-18",
"open": 603.98000000000001818989403545856475830078125,
"high": 606.4099999999999681676854379475116729736328125,
"low": 585.8899999999999863575794734060764312744140625,
"close": 586.279999999999972715158946812152862548828125,
"adjClose": 577.5399999999999636202119290828704833984375,
"volume": 108248700,
"unadjustedVolume": 108248700,
"change": -17.699999999999999289457264239899814128875732421875,
"changePercent": -2.930000000000000159872115546022541821002960205078125,
"vwap": 595.6399999999999863575794734060764312744140625,
"label": "December 18, 24",
"changeOverTime": -0.029299999999999999655830862366201472468674182891845703125
},
{
"date": "2024-12-17",
"open": 604.19000000000005456968210637569427490234375,
"high": 605.1699999999999590727384202182292938232421875,
"low": 602.8899999999999863575794734060764312744140625,
"close": 604.2899999999999636202119290828704833984375,
"adjClose": 595.279999999999972715158946812152862548828125,
"volume": 55773500,
"unadjustedVolume": 55773500,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0165510799999999992648813673667973489500582218170166015625,
"vwap": 604.1299999999999954525264911353588104248046875,
"label": "December 17, 24",
"changeOverTime": 0.0001655108000000000078276440884650355656049214303493499755859375
},
{
"date": "2024-12-16",
"open": 606,
"high": 607.779999999999972715158946812152862548828125,
"low": 605.2100000000000363797880709171295166015625,
"close": 606.7899999999999636202119290828704833984375,
"adjClose": 597.740000000000009094947017729282379150390625,
"volume": 43695200,
"unadjustedVolume": 43695200,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.1303600000000000036504133049675147049129009246826171875,
"vwap": 606.450000000000045474735088646411895751953125,
"label": "December 16, 24",
"changeOverTime": 0.00130360000000000002783051566979111157706938683986663818359375
},
{
"date": "2024-12-13",
"open": 606.3999999999999772626324556767940521240234375,
"high": 607.1299999999999954525264911353588104248046875,
"low": 602.80999999999994543031789362430572509765625,
"close": 604.2100000000000363797880709171295166015625,
"adjClose": 595.200000000000045474735088646411895751953125,
"volume": 35904700,
"unadjustedVolume": 35904700,
"change": -2.189999999999999946709294817992486059665679931640625,
"changePercent": -0.361150000000000026556534749033744446933269500732421875,
"vwap": 605.1399999999999863575794734060764312744140625,
"label": "December 13, 24",
"changeOverTime": -0.0036115000000000001267874694121928769163787364959716796875
},
{
"date": "2024-12-12",
"open": 606.5800000000000409272615797817707061767578125,
"high": 607.1599999999999681676854379475116729736328125,
"low": 604.3300000000000409272615797817707061767578125,
"close": 604.3300000000000409272615797817707061767578125,
"adjClose": 595.3200000000000500222085975110530853271484375,
"volume": 31543800,
"unadjustedVolume": 31543800,
"change": -2.25,
"changePercent": -0.370929999999999981952214511693455278873443603515625,
"vwap": 605.6000000000000227373675443232059478759765625,
"label": "December 12, 24",
"changeOverTime": -0.0037093000000000000103417274743833331740461289882659912109375
},
{
"date": "2024-12-11",
"open": 605.779999999999972715158946812152862548828125,
"high": 608.4299999999999499777914024889469146728515625,
"low": 605.5,
"close": 607.4600000000000363797880709171295166015625,
"adjClose": 598.3999999999999772626324556767940521240234375,
"volume": 28677700,
"unadjustedVolume": 28677700,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.277330000000000020943247136528952978551387786865234375,
"vwap": 606.7899999999999636202119290828704833984375,
"label": "December 11, 24",
"changeOverTime": 0.0027732999999999998104460718906238980707712471485137939453125
},
{
"date": "2024-12-10",
"open": 605.3700000000000045474735088646411895751953125,
"high": 605.799999999999954525264911353588104248046875,
"low": 602.1299999999999954525264911353588104248046875,
"close": 602.799999999999954525264911353588104248046875,
"adjClose": 593.80999999999994543031789362430572509765625,
"volume": 37234500,
"unadjustedVolume": 37234500,
"change": -2.569999999999999840127884453977458178997039794921875,
"changePercent": -0.424530000000000018456347561368602328002452850341796875,
"vwap": 604.01999999999998181010596454143524169921875,
"label": "December 10, 24",
"changeOverTime": -0.004245299999999999594757493781571611179970204830169677734375
},
{
"date": "2024-12-09",
"open": 607.69000000000005456968210637569427490234375,
"high": 607.8600000000000136424205265939235687255859375,
"low": 604.0800000000000409272615797817707061767578125,
"close": 604.6799999999999499777914024889469146728515625,
"adjClose": 595.6599999999999681676854379475116729736328125,
"volume": 34742700,
"unadjustedVolume": 34742700,
"change": -3.0099999999999997868371792719699442386627197265625,
"changePercent": -0.495319999999999982520648700301535427570343017578125,
"vwap": 606.0800000000000409272615797817707061767578125,
"label": "December 09, 24",
"changeOverTime": -0.00495319999999999961703966988579850294627249240875244140625
},
{
"date": "2024-12-06",
"open": 607.44000000000005456968210637569427490234375,
"high": 609.0700000000000500222085975110530853271484375,
"low": 607.01999999999998181010596454143524169921875,
"close": 607.80999999999994543031789362430572509765625,
"adjClose": 598.75,
"volume": 31241500,
"unadjustedVolume": 31241500,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.060911369999999999402806594162029796279966831207275390625,
"vwap": 607.8400000000000318323145620524883270263671875,
"label": "December 06, 24",
"changeOverTime": 0.000609113700000000015712109391330386642948724329471588134765625
},
{
"date": "2024-12-05",
"open": 607.6599999999999681676854379475116729736328125,
"high": 608.48000000000001818989403545856475830078125,
"low": 606.299999999999954525264911353588104248046875,
"close": 606.6599999999999681676854379475116729736328125,
"adjClose": 597.6100000000000136424205265939235687255859375,
"volume": 28762200,
"unadjustedVolume": 28762200,
"change": -1,
"changePercent": -0.16456999999999999406696815640316344797611236572265625,
"vwap": 607.26999999999998181010596454143524169921875,
"label": "December 05, 24",
"changeOverTime": -0.0016456999999999999406696815640316344797611236572265625
},
{
"date": "2024-12-04",
"open": 605.6299999999999954525264911353588104248046875,
"high": 607.9099999999999681676854379475116729736328125,
"low": 604.950000000000045474735088646411895751953125,
"close": 607.6599999999999681676854379475116729736328125,
"adjClose": 598.6000000000000227373675443232059478759765625,
"volume": 42787600,
"unadjustedVolume": 42787600,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 0.33518999999999998795630062886630184948444366455078125,
"vwap": 606.5399999999999636202119290828704833984375,
"label": "December 04, 24",
"changeOverTime": 0.0033519000000000001050770581656479407683946192264556884765625
},
{
"date": "2024-12-03",
"open": 603.3899999999999863575794734060764312744140625,
"high": 604.1599999999999681676854379475116729736328125,
"low": 602.3400000000000318323145620524883270263671875,
"close": 603.9099999999999681676854379475116729736328125,
"adjClose": 594.9099999999999681676854379475116729736328125,
"volume": 26906600,
"unadjustedVolume": 26906600,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.08617974999999999941024952931911684572696685791015625,
"vwap": 603.450000000000045474735088646411895751953125,
"label": "December 03, 24",
"changeOverTime": 0.00086179750000000003747058219261134581756778061389923095703125
},
{
"date": "2024-12-02",
"open": 602.970000000000027284841053187847137451171875,
"high": 604.3200000000000500222085975110530853271484375,
"low": 602.470000000000027284841053187847137451171875,
"close": 603.6299999999999954525264911353588104248046875,
"adjClose": 594.6299999999999954525264911353588104248046875,
"volume": 31746000,
"unadjustedVolume": 31746000,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.10946000000000000174082970261224545538425445556640625,
"vwap": 603.3500000000000227373675443232059478759765625,
"label": "December 02, 24",
"changeOverTime": 0.00109460000000000004342914916577456097002141177654266357421875
},
{
"date": "2024-11-29",
"open": 599.6599999999999681676854379475116729736328125,
"high": 603.3500000000000227373675443232059478759765625,
"low": 599.3799999999999954525264911353588104248046875,
"close": 602.549999999999954525264911353588104248046875,
"adjClose": 593.5700000000000500222085975110530853271484375,
"volume": 30177400,
"unadjustedVolume": 30177400,
"change": 2.890000000000000124344978758017532527446746826171875,
"changePercent": 0.481939999999999979518605641715112142264842987060546875,
"vwap": 601.23000000000001818989403545856475830078125,
"label": "November 29, 24",
"changeOverTime": 0.00481939999999999972579711737807883764617145061492919921875
},
{
"date": "2024-11-27",
"open": 600.4600000000000363797880709171295166015625,
"high": 600.8500000000000227373675443232059478759765625,
"low": 597.279999999999972715158946812152862548828125,
"close": 598.8300000000000409272615797817707061767578125,
"adjClose": 589.8999999999999772626324556767940521240234375,
"volume": 34000200,
"unadjustedVolume": 34000200,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -0.271459999999999979092280000259052030742168426513671875,
"vwap": 599.3600000000000136424205265939235687255859375,
"label": "November 27, 24",
"changeOverTime": -0.002714600000000000172561964717488081078045070171356201171875
},
{
"date": "2024-11-26",
"open": 598.799999999999954525264911353588104248046875,
"high": 601.3300000000000409272615797817707061767578125,
"low": 598.0700000000000500222085975110530853271484375,
"close": 600.6499999999999772626324556767940521240234375,
"adjClose": 591.69000000000005456968210637569427490234375,
"volume": 45621300,
"unadjustedVolume": 45621300,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.308950000000000002398081733190338127315044403076171875,
"vwap": 599.7100000000000363797880709171295166015625,
"label": "November 26, 24",
"changeOverTime": 0.0030894999999999997984667654549184589996002614498138427734375
},
{
"date": "2024-11-25",
"open": 599.51999999999998181010596454143524169921875,
"high": 600.8600000000000136424205265939235687255859375,
"low": 595.200000000000045474735088646411895751953125,
"close": 597.529999999999972715158946812152862548828125,
"adjClose": 588.6200000000000045474735088646411895751953125,
"volume": 42441400,
"unadjustedVolume": 42441400,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.331930000000000002824407374646398238837718963623046875,
"vwap": 598.279999999999972715158946812152862548828125,
"label": "November 25, 24",
"changeOverTime": -0.003319299999999999854771726148783272947184741497039794921875
},
{
"date": "2024-11-22",
"open": 593.6599999999999681676854379475116729736328125,
"high": 596.1499999999999772626324556767940521240234375,
"low": 593.1499999999999772626324556767940521240234375,
"close": 595.509999999999990905052982270717620849609375,
"adjClose": 586.6299999999999954525264911353588104248046875,
"volume": 38226400,
"unadjustedVolume": 38226400,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.311630000000000018101076193488552235066890716552734375,
"vwap": 594.6200000000000045474735088646411895751953125,
"label": "November 22, 24",
"changeOverTime": 0.003116299999999999799371597219987961580045521259307861328125
},
{
"date": "2024-11-21",
"open": 593.3999999999999772626324556767940521240234375,
"high": 595.1200000000000045474735088646411895751953125,
"low": 587.450000000000045474735088646411895751953125,
"close": 593.6699999999999590727384202182292938232421875,
"adjClose": 584.8200000000000500222085975110530853271484375,
"volume": 46750300,
"unadjustedVolume": 46750300,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.045500510000000000954134549147056532092392444610595703125,
"vwap": 592.4099999999999681676854379475116729736328125,
"label": "November 21, 24",
"changeOverTime": 0.000455005100000000005204536801528547584894113242626190185546875
},
{
"date": "2024-11-20",
"open": 590.3799999999999954525264911353588104248046875,
"high": 590.7899999999999636202119290828704833984375,
"low": 584.6299999999999954525264911353588104248046875,
"close": 590.5,
"adjClose": 581.700000000000045474735088646411895751953125,
"volume": 50032600,
"unadjustedVolume": 50032600,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.02032588999999999923584681482680025510489940643310546875,
"vwap": 589.0700000000000500222085975110530853271484375,
"label": "November 20, 24",
"changeOverTime": 0.00020325890000000000645309639057956019314588047564029693603515625
},
{
"date": "2024-11-19",
"open": 584.7100000000000363797880709171295166015625,
"high": 591.0399999999999636202119290828704833984375,
"low": 584.029999999999972715158946812152862548828125,
"close": 590.299999999999954525264911353588104248046875,
"adjClose": 581.5,
"volume": 49412000,
"unadjustedVolume": 49412000,
"change": 5.589999999999999857891452847979962825775146484375,
"changePercent": 0.95603000000000004643396778192254714667797088623046875,
"vwap": 587.51999999999998181010596454143524169921875,
"label": "November 19, 24",
"changeOverTime": 0.009560300000000000741895433975514606572687625885009765625
},
{
"date": "2024-11-18",
"open": 586.220000000000027284841053187847137451171875,
"high": 589.490000000000009094947017729282379150390625,
"low": 585.3400000000000318323145620524883270263671875,
"close": 588.1499999999999772626324556767940521240234375,
"adjClose": 579.3799999999999954525264911353588104248046875,
"volume": 37001700,
"unadjustedVolume": 37001700,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 0.32923000000000002263078613395919091999530792236328125,
"vwap": 587.299999999999954525264911353588104248046875,
"label": "November 18, 24",
"changeOverTime": 0.0032923000000000001742661570602876963675953447818756103515625
},
{
"date": "2024-11-15",
"open": 589.720000000000027284841053187847137451171875,
"high": 590.200000000000045474735088646411895751953125,
"low": 583.8600000000000136424205265939235687255859375,
"close": 585.75,
"adjClose": 577.01999999999998181010596454143524169921875,
"volume": 75988800,
"unadjustedVolume": 75988800,
"change": -3.970000000000000195399252334027551114559173583984375,
"changePercent": -0.673200000000000020605739337042905390262603759765625,
"vwap": 587.3799999999999954525264911353588104248046875,
"label": "November 15, 24",
"changeOverTime": -0.00673200000000000013666845433135677012614905834197998046875
},
{
"date": "2024-11-14",
"open": 597.3200000000000500222085975110530853271484375,
"high": 597.80999999999994543031789362430572509765625,
"low": 592.6499999999999772626324556767940521240234375,
"close": 593.3500000000000227373675443232059478759765625,
"adjClose": 584.5,
"volume": 38904100,
"unadjustedVolume": 38904100,
"change": -3.970000000000000195399252334027551114559173583984375,
"changePercent": -0.66464000000000000856203996590920723974704742431640625,
"vwap": 595.279999999999972715158946812152862548828125,
"label": "November 14, 24",
"changeOverTime": -0.0066464000000000002243982777372366399504244327545166015625
},
{
"date": "2024-11-13",
"open": 597.3700000000000045474735088646411895751953125,
"high": 599.23000000000001818989403545856475830078125,
"low": 594.9600000000000363797880709171295166015625,
"close": 597.19000000000005456968210637569427490234375,
"adjClose": 588.2899999999999636202119290828704833984375,
"volume": 47388600,
"unadjustedVolume": 47388600,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.030132079999999998587423277740526827983558177947998046875,
"vwap": 597.19000000000005456968210637569427490234375,
"label": "November 13, 24",
"changeOverTime": -0.0003013207999999999967162545022603126199101097881793975830078125
},
{
"date": "2024-11-12",
"open": 598.6799999999999499777914024889469146728515625,
"high": 599.2899999999999636202119290828704833984375,
"low": 594.3700000000000045474735088646411895751953125,
"close": 596.8999999999999772626324556767940521240234375,
"adjClose": 588,
"volume": 43006100,
"unadjustedVolume": 43006100,
"change": -1.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.297319999999999973194775293450220488011837005615234375,
"vwap": 597.30999999999994543031789362430572509765625,
"label": "November 12, 24",
"changeOverTime": -0.0029732000000000000615452133700955528183840215206146240234375
},
{
"date": "2024-11-11",
"open": 599.80999999999994543031789362430572509765625,
"high": 600.1699999999999590727384202182292938232421875,
"low": 597,
"close": 598.759999999999990905052982270717620849609375,
"adjClose": 589.8300000000000409272615797817707061767578125,
"volume": 37586800,
"unadjustedVolume": 37586800,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.1750599999999999933919525574310682713985443115234375,
"vwap": 598.9299999999999499777914024889469146728515625,
"label": "November 11, 24",
"changeOverTime": -0.00175059999999999994259314295419471818604506552219390869140625
},
{
"date": "2024-11-08",
"open": 596.1699999999999590727384202182292938232421875,
"high": 599.6399999999999863575794734060764312744140625,
"low": 596.1699999999999590727384202182292938232421875,
"close": 598.19000000000005456968210637569427490234375,
"adjClose": 589.26999999999998181010596454143524169921875,
"volume": 46444900,
"unadjustedVolume": 46444900,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 0.338830000000000020055068716828827746212482452392578125,
"vwap": 597.5399999999999636202119290828704833984375,
"label": "November 08, 24",
"changeOverTime": 0.0033882999999999999056476962522310714120976626873016357421875
},
{
"date": "2024-11-07",
"open": 593.0800000000000409272615797817707061767578125,
"high": 596.6499999999999772626324556767940521240234375,
"low": 593,
"close": 595.6100000000000136424205265939235687255859375,
"adjClose": 586.73000000000001818989403545856475830078125,
"volume": 47233200,
"unadjustedVolume": 47233200,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 0.42659000000000002472688720445148646831512451171875,
"vwap": 594.5900000000000318323145620524883270263671875,
"label": "November 07, 24",
"changeOverTime": 0.004265900000000000420741219642195574124343693256378173828125
},
{
"date": "2024-11-06",
"open": 589.200000000000045474735088646411895751953125,
"high": 591.9299999999999499777914024889469146728515625,
"low": 585.3899999999999863575794734060764312744140625,
"close": 591.0399999999999636202119290828704833984375,
"adjClose": 582.23000000000001818989403545856475830078125,
"volume": 68182000,
"unadjustedVolume": 68182000,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 0.312290000000000012025935802739695645868778228759765625,
"vwap": 589.3899999999999863575794734060764312744140625,
"label": "November 06, 24",
"changeOverTime": 0.0031229000000000000682176537480927436263300478458404541015625
},
{
"date": "2024-11-05",
"open": 570.740000000000009094947017729282379150390625,
"high": 576.740000000000009094947017729282379150390625,
"low": 570.51999999999998181010596454143524169921875,
"close": 576.700000000000045474735088646411895751953125,
"adjClose": 568.1000000000000227373675443232059478759765625,
"volume": 39478300,
"unadjustedVolume": 39478300,
"change": 5.95999999999999996447286321199499070644378662109375,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 573.6799999999999499777914024889469146728515625,
"label": "November 05, 24",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2024-11-04",
"open": 571.1799999999999499777914024889469146728515625,
"high": 572.5,
"low": 567.8899999999999863575794734060764312744140625,
"close": 569.80999999999994543031789362430572509765625,
"adjClose": 561.30999999999994543031789362430572509765625,
"volume": 38217000,
"unadjustedVolume": 38217000,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -0.23985000000000000763833440942107699811458587646484375,
"vwap": 570.3500000000000227373675443232059478759765625,
"label": "November 04, 24",
"changeOverTime": -0.0023985000000000000243416398149065571487881243228912353515625
},
{
"date": "2024-11-01",
"open": 571.3200000000000500222085975110530853271484375,
"high": 575.549999999999954525264911353588104248046875,
"low": 570.6200000000000045474735088646411895751953125,
"close": 571.0399999999999636202119290828704833984375,
"adjClose": 562.529999999999972715158946812152862548828125,
"volume": 45667500,
"unadjustedVolume": 45667500,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.0490093100000000003735323161890846677124500274658203125,
"vwap": 572.1299999999999954525264911353588104248046875,
"label": "November 01, 24",
"changeOverTime": -0.000490093099999999964704044952412687052856199443340301513671875
},
{
"date": "2024-10-31",
"open": 575.55999999999994543031789362430572509765625,
"high": 575.6299999999999954525264911353588104248046875,
"low": 568.44000000000005456968210637569427490234375,
"close": 568.6399999999999863575794734060764312744140625,
"adjClose": 560.1599999999999681676854379475116729736328125,
"volume": 60182500,
"unadjustedVolume": 60182500,
"change": -6.9199999999999999289457264239899814128875732421875,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 572.0700000000000500222085975110530853271484375,
"label": "October 31, 24",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2024-10-30",
"open": 581.2899999999999636202119290828704833984375,
"high": 583.3200000000000500222085975110530853271484375,
"low": 579.2899999999999636202119290828704833984375,
"close": 580.009999999999990905052982270717620849609375,
"adjClose": 571.3600000000000136424205265939235687255859375,
"volume": 41435800,
"unadjustedVolume": 41435800,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.220200000000000006838973831690964289009571075439453125,
"vwap": 580.98000000000001818989403545856475830078125,
"label": "October 30, 24",
"changeOverTime": -0.002201999999999999964306329758301217225380241870880126953125
},
{
"date": "2024-10-29",
"open": 579.8500000000000227373675443232059478759765625,
"high": 582.9099999999999681676854379475116729736328125,
"low": 578.4299999999999499777914024889469146728515625,
"close": 581.76999999999998181010596454143524169921875,
"adjClose": 573.1000000000000227373675443232059478759765625,
"volume": 42899700,
"unadjustedVolume": 42899700,
"change": 1.9199999999999999289457264239899814128875732421875,
"changePercent": 0.331120000000000025419666371817584149539470672607421875,
"vwap": 580.740000000000009094947017729282379150390625,
"label": "October 29, 24",
"changeOverTime": 0.0033111999999999998205157947239740678924135863780975341796875
},
{
"date": "2024-10-28",
"open": 582.5800000000000409272615797817707061767578125,
"high": 582.7100000000000363797880709171295166015625,
"low": 580.51999999999998181010596454143524169921875,
"close": 580.8300000000000409272615797817707061767578125,
"adjClose": 572.1699999999999590727384202182292938232421875,
"volume": 30174700,
"unadjustedVolume": 30174700,
"change": -1.75,
"changePercent": -0.300389999999999990354382362056639976799488067626953125,
"vwap": 581.6599999999999681676854379475116729736328125,
"label": "October 28, 24",
"changeOverTime": -0.0030038999999999998861965888607983288238756358623504638671875
},
{
"date": "2024-10-25",
"open": 581.509999999999990905052982270717620849609375,
"high": 584.4600000000000363797880709171295166015625,
"low": 578.0800000000000409272615797817707061767578125,
"close": 579.0399999999999636202119290828704833984375,
"adjClose": 570.4099999999999681676854379475116729736328125,
"volume": 47268200,
"unadjustedVolume": 47268200,
"change": -2.470000000000000195399252334027551114559173583984375,
"changePercent": -0.42476000000000002643218977027572691440582275390625,
"vwap": 580.76999999999998181010596454143524169921875,
"label": "October 25, 24",
"changeOverTime": -0.004247599999999999813293793948787424596957862377166748046875
},
{
"date": "2024-10-24",
"open": 579.98000000000001818989403545856475830078125,
"high": 580.05999999999994543031789362430572509765625,
"low": 576.5700000000000500222085975110530853271484375,
"close": 579.240000000000009094947017729282379150390625,
"adjClose": 570.6000000000000227373675443232059478759765625,
"volume": 34979900,
"unadjustedVolume": 34979900,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.1275900000000000089617202547742635942995548248291015625,
"vwap": 578.9600000000000363797880709171295166015625,
"label": "October 24, 24",
"changeOverTime": -0.0012758999999999999508393244695980683900415897369384765625
},
{
"date": "2024-10-23",
"open": 581.259999999999990905052982270717620849609375,
"high": 581.7100000000000363797880709171295166015625,
"low": 574.4199999999999590727384202182292938232421875,
"close": 577.990000000000009094947017729282379150390625,
"adjClose": 569.3700000000000045474735088646411895751953125,
"volume": 49314600,
"unadjustedVolume": 49314600,
"change": -3.270000000000000017763568394002504646778106689453125,
"changePercent": -0.56257000000000001449507180950604379177093505859375,
"vwap": 578.8500000000000227373675443232059478759765625,
"label": "October 23, 24",
"changeOverTime": -0.005625699999999999971478370497379728476516902446746826171875
},
{
"date": "2024-10-22",
"open": 581.049999999999954525264911353588104248046875,
"high": 584.5,
"low": 580.3799999999999954525264911353588104248046875,
"close": 583.3200000000000500222085975110530853271484375,
"adjClose": 574.6200000000000045474735088646411895751953125,
"volume": 34183800,
"unadjustedVolume": 34183800,
"change": 2.270000000000000017763568394002504646778106689453125,
"changePercent": 0.390670000000000017248424910576432012021541595458984375,
"vwap": 582.30999999999994543031789362430572509765625,
"label": "October 22, 24",
"changeOverTime": 0.003906699999999999929622962469011326902545988559722900390625
},
{
"date": "2024-10-21",
"open": 583.8500000000000227373675443232059478759765625,
"high": 584.8500000000000227373675443232059478759765625,
"low": 580.6000000000000227373675443232059478759765625,
"close": 583.6299999999999954525264911353588104248046875,
"adjClose": 574.9299999999999499777914024889469146728515625,
"volume": 36439000,
"unadjustedVolume": 36439000,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.03768090999999999801683969735677237622439861297607421875,
"vwap": 583.23000000000001818989403545856475830078125,
"label": "October 21, 24",
"changeOverTime": -0.000376809100000000010526057803161847914452664554119110107421875
},
{
"date": "2024-10-18",
"open": 584.0700000000000500222085975110530853271484375,
"high": 585.3899999999999863575794734060764312744140625,
"low": 582.5800000000000409272615797817707061767578125,
"close": 584.5900000000000318323145620524883270263671875,
"adjClose": 575.8700000000000045474735088646411895751953125,
"volume": 37416800,
"unadjustedVolume": 37416800,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.089030419999999999003392758822883479297161102294921875,
"vwap": 584.1599999999999681676854379475116729736328125,
"label": "October 18, 24",
"changeOverTime": 0.00089030420000000003340201448764901215326972305774688720703125
},
{
"date": "2024-10-17",
"open": 585.9099999999999681676854379475116729736328125,
"high": 586.1200000000000045474735088646411895751953125,
"low": 582.1599999999999681676854379475116729736328125,
"close": 582.3500000000000227373675443232059478759765625,
"adjClose": 573.6699999999999590727384202182292938232421875,
"volume": 34393700,
"unadjustedVolume": 34393700,
"change": -3.560000000000000053290705182007513940334320068359375,
"changePercent": -0.60760000000000002895461648222408257424831390380859375,
"vwap": 584.1299999999999954525264911353588104248046875,
"label": "October 17, 24",
"changeOverTime": -0.00607599999999999980382359154873483930714428424835205078125
},
{
"date": "2024-10-16",
"open": 579.779999999999972715158946812152862548828125,
"high": 582.8300000000000409272615797817707061767578125,
"low": 578.9600000000000363797880709171295166015625,
"close": 582.299999999999954525264911353588104248046875,
"adjClose": 573.6200000000000045474735088646411895751953125,
"volume": 30725400,
"unadjustedVolume": 30725400,
"change": 2.520000000000000017763568394002504646778106689453125,
"changePercent": 0.434649999999999980815346134477294981479644775390625,
"vwap": 580.970000000000027284841053187847137451171875,
"label": "October 16, 24",
"changeOverTime": 0.0043464999999999996693755832666283822618424892425537109375
},
{
"date": "2024-10-15",
"open": 584.5900000000000318323145620524883270263671875,
"high": 584.8999999999999772626324556767940521240234375,
"low": 578.5399999999999636202119290828704833984375,
"close": 579.779999999999972715158946812152862548828125,
"adjClose": 571.1399999999999863575794734060764312744140625,
"volume": 54203600,
"unadjustedVolume": 54203600,
"change": -4.80999999999999960920149533194489777088165283203125,
"changePercent": -0.82279999999999997584154698415659368038177490234375,
"vwap": 581.950000000000045474735088646411895751953125,
"label": "October 15, 24",
"changeOverTime": -0.00822799999999999920330395752898766659200191497802734375
},
{
"date": "2024-10-14",
"open": 581.220000000000027284841053187847137451171875,
"high": 585.26999999999998181010596454143524169921875,
"low": 580.73000000000001818989403545856475830078125,
"close": 584.3200000000000500222085975110530853271484375,
"adjClose": 575.6100000000000136424205265939235687255859375,
"volume": 36217200,
"unadjustedVolume": 36217200,
"change": 3.100000000000000088817841970012523233890533447265625,
"changePercent": 0.53335999999999994525268220968428067862987518310546875,
"vwap": 582.8799999999999954525264911353588104248046875,
"label": "October 14, 24",
"changeOverTime": 0.005333599999999999972943864889884935109876096248626708984375
},
{
"date": "2024-10-11",
"open": 576.049999999999954525264911353588104248046875,
"high": 580.3300000000000409272615797817707061767578125,
"low": 575.9099999999999681676854379475116729736328125,
"close": 579.5800000000000409272615797817707061767578125,
"adjClose": 570.94000000000005456968210637569427490234375,
"volume": 42268000,
"unadjustedVolume": 42268000,
"change": 3.529999999999999804600747665972448885440826416015625,
"changePercent": 0.612789999999999945856643535080365836620330810546875,
"vwap": 577.970000000000027284841053187847137451171875,
"label": "October 11, 24",
"changeOverTime": 0.00612790000000000036062264285874334746040403842926025390625
},
{
"date": "2024-10-10",
"open": 575.76999999999998181010596454143524169921875,
"high": 577.5800000000000409272615797817707061767578125,
"low": 574.490000000000009094947017729282379150390625,
"close": 576.1299999999999954525264911353588104248046875,
"adjClose": 567.5399999999999636202119290828704833984375,
"volume": 44138100,
"unadjustedVolume": 44138100,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.06252496999999999915953452500616549514234066009521484375,
"vwap": 575.990000000000009094947017729282379150390625,
"label": "October 10, 24",
"changeOverTime": 0.00062524970000000005231066690924990325584076344966888427734375
},
{
"date": "2024-10-09",
"open": 573.1599999999999681676854379475116729736328125,
"high": 577.7100000000000363797880709171295166015625,
"low": 572.549999999999954525264911353588104248046875,
"close": 577.1399999999999863575794734060764312744140625,
"adjClose": 568.529999999999972715158946812152862548828125,
"volume": 37912200,
"unadjustedVolume": 37912200,
"change": 3.979999999999999982236431605997495353221893310546875,
"changePercent": 0.69440000000000001723066134218242950737476348876953125,
"vwap": 575.1399999999999863575794734060764312744140625,
"label": "October 09, 24",
"changeOverTime": 0.006943999999999999651889570628782166750170290470123291015625
},
{
"date": "2024-10-08",
"open": 570.4199999999999590727384202182292938232421875,
"high": 573.779999999999972715158946812152862548828125,
"low": 569.529999999999972715158946812152862548828125,
"close": 573.1699999999999590727384202182292938232421875,
"adjClose": 564.6200000000000045474735088646411895751953125,
"volume": 37398700,
"unadjustedVolume": 37398700,
"change": 2.75,
"changePercent": 0.48209999999999997299937604111619293689727783203125,
"vwap": 571.73000000000001818989403545856475830078125,
"label": "October 08, 24",
"changeOverTime": 0.004820999999999999764688229930698071257211267948150634765625
},
{
"date": "2024-10-07",
"open": 571.299999999999954525264911353588104248046875,
"high": 571.9600000000000363797880709171295166015625,
"low": 566.6299999999999954525264911353588104248046875,
"close": 567.799999999999954525264911353588104248046875,
"adjClose": 559.3300000000000409272615797817707061767578125,
"volume": 49964700,
"unadjustedVolume": 49964700,
"change": -3.5,
"changePercent": -0.61263999999999996237676214150269515812397003173828125,
"vwap": 569.4199999999999590727384202182292938232421875,
"label": "October 07, 24",
"changeOverTime": -0.006126399999999999727851029973635377245955169200897216796875
},
{
"date": "2024-10-04",
"open": 572.3500000000000227373675443232059478759765625,
"high": 573.3600000000000136424205265939235687255859375,
"low": 568.1000000000000227373675443232059478759765625,
"close": 572.98000000000001818989403545856475830078125,
"adjClose": 564.44000000000005456968210637569427490234375,
"volume": 42939100,
"unadjustedVolume": 42939100,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.11007000000000000117239551400416530668735504150390625,
"vwap": 571.700000000000045474735088646411895751953125,
"label": "October 04, 24",
"changeOverTime": 0.0011007000000000000290711898998097240109927952289581298828125
},
{
"date": "2024-10-03",
"open": 567.3600000000000136424205265939235687255859375,
"high": 569.799999999999954525264911353588104248046875,
"low": 565.490000000000009094947017729282379150390625,
"close": 567.8200000000000500222085975110530853271484375,
"adjClose": 559.3500000000000227373675443232059478759765625,
"volume": 40846500,
"unadjustedVolume": 40846500,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.0810772700000000068332184355313074775040149688720703125,
"vwap": 567.6200000000000045474735088646411895751953125,
"label": "October 03, 24",
"changeOverTime": 0.00081077269999999999026962793635675552650354802608489990234375
},
{
"date": "2024-10-02",
"open": 567.7100000000000363797880709171295166015625,
"high": 569.8999999999999772626324556767940521240234375,
"low": 565.26999999999998181010596454143524169921875,
"close": 568.8600000000000136424205265939235687255859375,
"adjClose": 560.3799999999999954525264911353588104248046875,
"volume": 38097800,
"unadjustedVolume": 38097800,
"change": 1.149999999999999911182158029987476766109466552734375,
"changePercent": 0.2025700000000000000621724893790087662637233734130859375,
"vwap": 567.94000000000005456968210637569427490234375,
"label": "October 02, 24",
"changeOverTime": 0.00202570000000000007001066393286237143911421298980712890625
},
{
"date": "2024-10-01",
"open": 573.3999999999999772626324556767940521240234375,
"high": 574.05999999999994543031789362430572509765625,
"low": 566,
"close": 568.6200000000000045474735088646411895751953125,
"adjClose": 560.1399999999999863575794734060764312744140625,
"volume": 72668800,
"unadjustedVolume": 72668800,
"change": -4.78000000000000024868995751603506505489349365234375,
"changePercent": -0.8336200000000000276401124210678972303867340087890625,
"vwap": 570.51999999999998181010596454143524169921875,
"label": "October 01, 24",
"changeOverTime": -0.00833620000000000020701218517160668852739036083221435546875
},
{
"date": "2024-09-30",
"open": 570.4199999999999590727384202182292938232421875,
"high": 574.3799999999999954525264911353588104248046875,
"low": 568.0800000000000409272615797817707061767578125,
"close": 573.759999999999990905052982270717620849609375,
"adjClose": 565.2100000000000363797880709171295166015625,
"volume": 63557400,
"unadjustedVolume": 63557400,
"change": 3.339999999999999857891452847979962825775146484375,
"changePercent": 0.58552999999999999491961943931528367102146148681640625,
"vwap": 571.6599999999999681676854379475116729736328125,
"label": "September 30, 24",
"changeOverTime": 0.005855299999999999914501724873616694821976125240325927734375
},
{
"date": "2024-09-27",
"open": 573.3899999999999863575794734060764312744140625,
"high": 574.220000000000027284841053187847137451171875,
"low": 570.4199999999999590727384202182292938232421875,
"close": 571.470000000000027284841053187847137451171875,
"adjClose": 562.950000000000045474735088646411895751953125,
"volume": 42100900,
"unadjustedVolume": 42100900,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -0.33484999999999998099298181841732002794742584228515625,
"vwap": 572.3700000000000045474735088646411895751953125,
"label": "September 27, 24",
"changeOverTime": -0.003348499999999999914013226742781625944189727306365966796875
},
{
"date": "2024-09-26",
"open": 574.3799999999999954525264911353588104248046875,
"high": 574.7100000000000363797880709171295166015625,
"low": 569.8999999999999772626324556767940521240234375,
"close": 572.299999999999954525264911353588104248046875,
"adjClose": 563.76999999999998181010596454143524169921875,
"volume": 48336000,
"unadjustedVolume": 48336000,
"change": -2.0800000000000000710542735760100185871124267578125,
"changePercent": -0.362130000000000007442935157087049447000026702880859375,
"vwap": 572.8200000000000500222085975110530853271484375,
"label": "September 26, 24",
"changeOverTime": -0.003621300000000000039734882051334352581761777400970458984375
},
{
"date": "2024-09-25",
"open": 571.1399999999999863575794734060764312744140625,
"high": 571.8899999999999863575794734060764312744140625,
"low": 568.9099999999999681676854379475116729736328125,
"close": 570.0399999999999636202119290828704833984375,
"adjClose": 561.5399999999999636202119290828704833984375,
"volume": 38428600,
"unadjustedVolume": 38428600,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.19259999999999999342747969421907328069210052490234375,
"vwap": 570.490000000000009094947017729282379150390625,
"label": "September 25, 24",
"changeOverTime": -0.00192599999999999997764288384161091016721911728382110595703125
},
{
"date": "2024-09-24",
"open": 570.48000000000001818989403545856475830078125,
"high": 571.3600000000000136424205265939235687255859375,
"low": 567.6000000000000227373675443232059478759765625,
"close": 571.299999999999954525264911353588104248046875,
"adjClose": 562.779999999999972715158946812152862548828125,
"volume": 46805700,
"unadjustedVolume": 46805700,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.1437400000000000066524563635539379902184009552001953125,
"vwap": 570.1799999999999499777914024889469146728515625,
"label": "September 24, 24",
"changeOverTime": 0.00143739999999999991907306817751077687717042863368988037109375
},
{
"date": "2024-09-23",
"open": 569.3400000000000318323145620524883270263671875,
"high": 570.3300000000000409272615797817707061767578125,
"low": 568.1000000000000227373675443232059478759765625,
"close": 569.6699999999999590727384202182292938232421875,
"adjClose": 561.1799999999999499777914024889469146728515625,
"volume": 44116900,
"unadjustedVolume": 44116900,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.057961850000000002258726539139388478361070156097412109375,
"vwap": 569.3600000000000136424205265939235687255859375,
"label": "September 23, 24",
"changeOverTime": 0.00057961850000000001391364801150984931155107915401458740234375
},
{
"date": "2024-09-20",
"open": 567.8400000000000318323145620524883270263671875,
"high": 569.30999999999994543031789362430572509765625,
"low": 565.1699999999999590727384202182292938232421875,
"close": 568.25,
"adjClose": 559.779999999999972715158946812152862548828125,
"volume": 77503100,
"unadjustedVolume": 77503100,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.07220343999999999373695658277938491664826869964599609375,
"vwap": 567.6399999999999863575794734060764312744140625,
"label": "September 20, 24",
"changeOverTime": 0.00072203440000000000675850486686613294295966625213623046875
},
{
"date": "2024-09-19",
"open": 571.009999999999990905052982270717620849609375,
"high": 572.8799999999999954525264911353588104248046875,
"low": 568.0800000000000409272615797817707061767578125,
"close": 570.98000000000001818989403545856475830078125,
"adjClose": 560.75,
"volume": 75315500,
"unadjustedVolume": 75315500,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.005253850000000000013133938381315601873211562633514404296875,
"vwap": 570.740000000000009094947017729282379150390625,
"label": "September 19, 24",
"changeOverTime": -5.2538499999999998505036125084899367720936425030231475830078125e-5
},
{
"date": "2024-09-18",
"open": 563.740000000000009094947017729282379150390625,
"high": 568.69000000000005456968210637569427490234375,
"low": 560.8300000000000409272615797817707061767578125,
"close": 561.3999999999999772626324556767940521240234375,
"adjClose": 551.3400000000000318323145620524883270263671875,
"volume": 59044900,
"unadjustedVolume": 59044900,
"change": -2.339999999999999857891452847979962825775146484375,
"changePercent": -0.41508000000000000451194637207663618028163909912109375,
"vwap": 563.6699999999999590727384202182292938232421875,
"label": "September 18, 24",
"changeOverTime": -0.0041507999999999996287858294863326591439545154571533203125
},
{
"date": "2024-09-17",
"open": 565.1000000000000227373675443232059478759765625,
"high": 566.5800000000000409272615797817707061767578125,
"low": 560.7899999999999636202119290828704833984375,
"close": 563.0700000000000500222085975110530853271484375,
"adjClose": 552.98000000000001818989403545856475830078125,
"volume": 49321000,
"unadjustedVolume": 49321000,
"change": -2.029999999999999804600747665972448885440826416015625,
"changePercent": -0.359229999999999993764987493705120868980884552001953125,
"vwap": 563.8799999999999954525264911353588104248046875,
"label": "September 17, 24",
"changeOverTime": -0.0035923000000000000937749877749638471868820488452911376953125
},
{
"date": "2024-09-16",
"open": 561.740000000000009094947017729282379150390625,
"high": 563.1100000000000136424205265939235687255859375,
"low": 559.8999999999999772626324556767940521240234375,
"close": 562.8400000000000318323145620524883270263671875,
"adjClose": 552.75,
"volume": 36656100,
"unadjustedVolume": 36656100,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.19581999999999999406696815640316344797611236572265625,
"vwap": 561.8999999999999772626324556767940521240234375,
"label": "September 16, 24",
"changeOverTime": 0.0019581999999999997845445687261189959826879203319549560546875
},
{
"date": "2024-09-13",
"open": 559.7100000000000363797880709171295166015625,
"high": 563.029999999999972715158946812152862548828125,
"low": 559.450000000000045474735088646411895751953125,
"close": 562.009999999999990905052982270717620849609375,
"adjClose": 551.94000000000005456968210637569427490234375,
"volume": 39310500,
"unadjustedVolume": 39310500,
"change": 2.29999999999999982236431605997495353221893310546875,
"changePercent": 0.410930000000000017479351299698464572429656982421875,
"vwap": 561.049999999999954525264911353588104248046875,
"label": "September 13, 24",
"changeOverTime": 0.0041092999999999997584598787625509430654346942901611328125
},
{
"date": "2024-09-12",
"open": 555.009999999999990905052982270717620849609375,
"high": 559.3999999999999772626324556767940521240234375,
"low": 552.740000000000009094947017729282379150390625,
"close": 559.0900000000000318323145620524883270263671875,
"adjClose": 549.0700000000000500222085975110530853271484375,
"volume": 51819600,
"unadjustedVolume": 51819600,
"change": 4.0800000000000000710542735760100185871124267578125,
"changePercent": 0.7351199999999999956656893118633888661861419677734375,
"vwap": 556.55999999999994543031789362430572509765625,
"label": "September 12, 24",
"changeOverTime": 0.007351199999999999575017728403736327891238033771514892578125
},
{
"date": "2024-09-11",
"open": 548.700000000000045474735088646411895751953125,
"high": 555.3600000000000136424205265939235687255859375,
"low": 539.9600000000000363797880709171295166015625,
"close": 554.4199999999999590727384202182292938232421875,
"adjClose": 544.48000000000001818989403545856475830078125,
"volume": 75248600,
"unadjustedVolume": 75248600,
"change": 5.71999999999999975131004248396493494510650634765625,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 549.6100000000000136424205265939235687255859375,
"label": "September 11, 24",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2024-09-10",
"open": 548.3600000000000136424205265939235687255859375,
"high": 549.1499999999999772626324556767940521240234375,
"low": 543.3799999999999954525264911353588104248046875,
"close": 548.7899999999999636202119290828704833984375,
"adjClose": 538.9600000000000363797880709171295166015625,
"volume": 36394600,
"unadjustedVolume": 36394600,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.07841563999999999479140200264737359248101711273193359375,
"vwap": 547.4199999999999590727384202182292938232421875,
"label": "September 10, 24",
"changeOverTime": 0.0007841563999999999652612547862418068689294159412384033203125
},
{
"date": "2024-09-09",
"open": 544.6499999999999772626324556767940521240234375,
"high": 547.7100000000000363797880709171295166015625,
"low": 542.6799999999999499777914024889469146728515625,
"close": 546.4099999999999681676854379475116729736328125,
"adjClose": 536.6200000000000045474735088646411895751953125,
"volume": 40445800,
"unadjustedVolume": 40445800,
"change": 1.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.323139999999999982804865794605575501918792724609375,
"vwap": 545.3600000000000136424205265939235687255859375,
"label": "September 09, 24",
"changeOverTime": 0.0032314000000000001576461183816491029574535787105560302734375
},
{
"date": "2024-09-06",
"open": 549.94000000000005456968210637569427490234375,
"high": 551.6000000000000227373675443232059478759765625,
"low": 539.44000000000005456968210637569427490234375,
"close": 540.3600000000000136424205265939235687255859375,
"adjClose": 530.6799999999999499777914024889469146728515625,
"volume": 68493800,
"unadjustedVolume": 68493800,
"change": -9.5800000000000000710542735760100185871124267578125,
"changePercent": -1.7399999999999999911182158029987476766109466552734375,
"vwap": 545.3300000000000409272615797817707061767578125,
"label": "September 06, 24",
"changeOverTime": -0.0173999999999999988009591334048309363424777984619140625
},
{
"date": "2024-09-05",
"open": 550.8899999999999863575794734060764312744140625,
"high": 553.799999999999954525264911353588104248046875,
"low": 547.1000000000000227373675443232059478759765625,
"close": 549.6100000000000136424205265939235687255859375,
"adjClose": 539.759999999999990905052982270717620849609375,
"volume": 44264300,
"unadjustedVolume": 44264300,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.232350000000000000976996261670137755572795867919921875,
"vwap": 550.3500000000000227373675443232059478759765625,
"label": "September 05, 24",
"changeOverTime": -0.002323500000000000044464432136237519443966448307037353515625
},
{
"date": "2024-09-04",
"open": 550.200000000000045474735088646411895751953125,
"high": 554.4299999999999499777914024889469146728515625,
"low": 549.4600000000000363797880709171295166015625,
"close": 550.950000000000045474735088646411895751953125,
"adjClose": 541.0800000000000409272615797817707061767578125,
"volume": 47224900,
"unadjustedVolume": 47224900,
"change": 0.75,
"changePercent": 0.136309999999999986730614409680129028856754302978515625,
"vwap": 551.259999999999990905052982270717620849609375,
"label": "September 04, 24",
"changeOverTime": 0.001363099999999999902000613616337432176806032657623291015625
},
{
"date": "2024-09-03",
"open": 560.470000000000027284841053187847137451171875,
"high": 560.80999999999994543031789362430572509765625,
"low": 549.509999999999990905052982270717620849609375,
"close": 552.0800000000000409272615797817707061767578125,
"adjClose": 542.19000000000005456968210637569427490234375,
"volume": 60600100,
"unadjustedVolume": 60600100,
"change": -8.3900000000000005684341886080801486968994140625,
"changePercent": -1.5,
"vwap": 555.720000000000027284841053187847137451171875,
"label": "September 03, 24",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2024-08-30",
"open": 560.76999999999998181010596454143524169921875,
"high": 564.200000000000045474735088646411895751953125,
"low": 557.1399999999999863575794734060764312744140625,
"close": 563.6799999999999499777914024889469146728515625,
"adjClose": 553.5800000000000409272615797817707061767578125,
"volume": 62700100,
"unadjustedVolume": 62700100,
"change": 2.910000000000000142108547152020037174224853515625,
"changePercent": 0.51893000000000000238031816479633562266826629638671875,
"vwap": 561.450000000000045474735088646411895751953125,
"label": "August 30, 24",
"changeOverTime": 0.005189299999999999989108712128427214338444173336029052734375
},
{
"date": "2024-08-29",
"open": 560.30999999999994543031789362430572509765625,
"high": 563.6799999999999499777914024889469146728515625,
"low": 557.1799999999999499777914024889469146728515625,
"close": 558.3500000000000227373675443232059478759765625,
"adjClose": 548.3400000000000318323145620524883270263671875,
"volume": 38715200,
"unadjustedVolume": 38715200,
"change": -1.95999999999999996447286321199499070644378662109375,
"changePercent": -0.349810000000000009823253321883385069668292999267578125,
"vwap": 559.8799999999999954525264911353588104248046875,
"label": "August 29, 24",
"changeOverTime": -0.0034981000000000000808852984590657797525636851787567138671875
},
{
"date": "2024-08-28",
"open": 561.2100000000000363797880709171295166015625,
"high": 561.6499999999999772626324556767940521240234375,
"low": 555.0399999999999636202119290828704833984375,
"close": 558.299999999999954525264911353588104248046875,
"adjClose": 548.299999999999954525264911353588104248046875,
"volume": 41066000,
"unadjustedVolume": 41066000,
"change": -2.910000000000000142108547152020037174224853515625,
"changePercent": -0.51851999999999998092192754484131000936031341552734375,
"vwap": 559.049999999999954525264911353588104248046875,
"label": "August 28, 24",
"changeOverTime": -0.005185200000000000052080562085166093311272561550140380859375
},
{
"date": "2024-08-27",
"open": 559.490000000000009094947017729282379150390625,
"high": 562.05999999999994543031789362430572509765625,
"low": 558.3200000000000500222085975110530853271484375,
"close": 561.55999999999994543031789362430572509765625,
"adjClose": 551.5,
"volume": 32693900,
"unadjustedVolume": 32693900,
"change": 2.069999999999999840127884453977458178997039794921875,
"changePercent": 0.3699799999999999755573298898525536060333251953125,
"vwap": 560.3600000000000136424205265939235687255859375,
"label": "August 27, 24",
"changeOverTime": 0.0036998000000000000504762898145827421103604137897491455078125
},
{
"date": "2024-08-26",
"open": 563.1799999999999499777914024889469146728515625,
"high": 563.9099999999999681676854379475116729736328125,
"low": 559.049999999999954525264911353588104248046875,
"close": 560.7899999999999636202119290828704833984375,
"adjClose": 550.740000000000009094947017729282379150390625,
"volume": 35788600,
"unadjustedVolume": 35788600,
"change": -2.390000000000000124344978758017532527446746826171875,
"changePercent": -0.4243799999999999794653149365331046283245086669921875,
"vwap": 561.73000000000001818989403545856475830078125,
"label": "August 26, 24",
"changeOverTime": -0.004243799999999999829347618884867188171483576297760009765625
},
{
"date": "2024-08-23",
"open": 559.529999999999972715158946812152862548828125,
"high": 563.0900000000000318323145620524883270263671875,
"low": 557.2899999999999636202119290828704833984375,
"close": 562.1299999999999954525264911353588104248046875,
"adjClose": 552.05999999999994543031789362430572509765625,
"volume": 50639400,
"unadjustedVolume": 50639400,
"change": 2.600000000000000088817841970012523233890533447265625,
"changePercent": 0.464679999999999981952214511693455278873443603515625,
"vwap": 560.509999999999990905052982270717620849609375,
"label": "August 23, 24",
"changeOverTime": 0.004646800000000000409328126949048964888788759708404541015625
},
{
"date": "2024-08-22",
"open": 562.55999999999994543031789362430572509765625,
"high": 563.1799999999999499777914024889469146728515625,
"low": 554.98000000000001818989403545856475830078125,
"close": 556.220000000000027284841053187847137451171875,
"adjClose": 546.25,
"volume": 56121500,
"unadjustedVolume": 56121500,
"change": -6.339999999999999857891452847979962825775146484375,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 559.23000000000001818989403545856475830078125,
"label": "August 22, 24",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2024-08-21",
"open": 559.76999999999998181010596454143524169921875,
"high": 562.1100000000000136424205265939235687255859375,
"low": 554.73000000000001818989403545856475830078125,
"close": 560.6200000000000045474735088646411895751953125,
"adjClose": 550.5700000000000500222085975110530853271484375,
"volume": 41514600,
"unadjustedVolume": 41514600,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.1518500000000000127453603226967970840632915496826171875,
"vwap": 559.30999999999994543031789362430572509765625,
"label": "August 21, 24",
"changeOverTime": 0.00151850000000000010143275108731586442445404827594757080078125
},
{
"date": "2024-08-20",
"open": 559.1499999999999772626324556767940521240234375,
"high": 560.8400000000000318323145620524883270263671875,
"low": 557.3300000000000409272615797817707061767578125,
"close": 558.700000000000045474735088646411895751953125,
"adjClose": 548.69000000000005456968210637569427490234375,
"volume": 33732300,
"unadjustedVolume": 33732300,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.0804793000000000036120439972364692948758602142333984375,
"vwap": 559.009999999999990905052982270717620849609375,
"label": "August 20, 24",
"changeOverTime": -0.00080479300000000004479405735224872842081822454929351806640625
},
{
"date": "2024-08-19",
"open": 554.73000000000001818989403545856475830078125,
"high": 559.6100000000000136424205265939235687255859375,
"low": 553.8600000000000136424205265939235687255859375,
"close": 559.6100000000000136424205265939235687255859375,
"adjClose": 549.5800000000000409272615797817707061767578125,
"volume": 39121800,
"unadjustedVolume": 39121800,
"change": 4.87999999999999989341858963598497211933135986328125,
"changePercent": 0.8797099999999999919708670859108678996562957763671875,
"vwap": 556.950000000000045474735088646411895751953125,
"label": "August 19, 24",
"changeOverTime": 0.00879710000000000040543124413261466543190181255340576171875
},
{
"date": "2024-08-16",
"open": 551.4199999999999590727384202182292938232421875,
"high": 555.01999999999998181010596454143524169921875,
"low": 551.259999999999990905052982270717620849609375,
"close": 554.30999999999994543031789362430572509765625,
"adjClose": 544.3799999999999954525264911353588104248046875,
"volume": 44430700,
"unadjustedVolume": 44430700,
"change": 2.890000000000000124344978758017532527446746826171875,
"changePercent": 0.5241000000000000103028696685214526951313018798828125,
"vwap": 553,
"label": "August 16, 24",
"changeOverTime": 0.005240999999999999998945288126606101286597549915313720703125
},
{
"date": "2024-08-15",
"open": 549.5,
"high": 553.3600000000000136424205265939235687255859375,
"low": 548.8799999999999954525264911353588104248046875,
"close": 553.0700000000000500222085975110530853271484375,
"adjClose": 543.1599999999999681676854379475116729736328125,
"volume": 60846800,
"unadjustedVolume": 60846800,
"change": 3.569999999999999840127884453977458178997039794921875,
"changePercent": 0.649680000000000035242919693700969219207763671875,
"vwap": 551.200000000000045474735088646411895751953125,
"label": "August 15, 24",
"changeOverTime": 0.006496799999999999623845337026750712539069354534149169921875
},
{
"date": "2024-08-14",
"open": 542.8500000000000227373675443232059478759765625,
"high": 544.9600000000000363797880709171295166015625,
"low": 540.1200000000000045474735088646411895751953125,
"close": 543.75,
"adjClose": 534.009999999999990905052982270717620849609375,
"volume": 42446900,
"unadjustedVolume": 42446900,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.16578999999999999293009977918700315058231353759765625,
"vwap": 542.9199999999999590727384202182292938232421875,
"label": "August 14, 24",
"changeOverTime": 0.0016578999999999999119537630321019605617038905620574951171875
},
{
"date": "2024-08-13",
"open": 536.529999999999972715158946812152862548828125,
"high": 542.279999999999972715158946812152862548828125,
"low": 536.279999999999972715158946812152862548828125,
"close": 542.0399999999999636202119290828704833984375,
"adjClose": 532.3300000000000409272615797817707061767578125,
"volume": 52333100,
"unadjustedVolume": 52333100,
"change": 5.5099999999999997868371792719699442386627197265625,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 539.279999999999972715158946812152862548828125,
"label": "August 13, 24",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2024-08-12",
"open": 534.2100000000000363797880709171295166015625,
"high": 535.73000000000001818989403545856475830078125,
"low": 530.950000000000045474735088646411895751953125,
"close": 533.26999999999998181010596454143524169921875,
"adjClose": 523.7100000000000363797880709171295166015625,
"volume": 42542100,
"unadjustedVolume": 42542100,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.17596000000000000529354338141274638473987579345703125,
"vwap": 533.5399999999999636202119290828704833984375,
"label": "August 12, 24",
"changeOverTime": -0.0017596000000000000529354338141274638473987579345703125
},
{
"date": "2024-08-09",
"open": 529.80999999999994543031789362430572509765625,
"high": 534.509999999999990905052982270717620849609375,
"low": 528.55999999999994543031789362430572509765625,
"close": 532.990000000000009094947017729282379150390625,
"adjClose": 523.44000000000005456968210637569427490234375,
"volume": 45619600,
"unadjustedVolume": 45619600,
"change": 3.180000000000000159872115546022541821002960205078125,
"changePercent": 0.6002199999999999757704927105805836617946624755859375,
"vwap": 531.470000000000027284841053187847137451171875,
"label": "August 09, 24",
"changeOverTime": 0.006002200000000000069955152781631113612093031406402587890625
},
{
"date": "2024-08-08",
"open": 523.9099999999999681676854379475116729736328125,
"high": 531.2899999999999636202119290828704833984375,
"low": 521.8400000000000318323145620524883270263671875,
"close": 530.6499999999999772626324556767940521240234375,
"adjClose": 521.1399999999999863575794734060764312744140625,
"volume": 63276600,
"unadjustedVolume": 63276600,
"change": 6.7400000000000002131628207280300557613372802734375,
"changePercent": 1.29000000000000003552713678800500929355621337890625,
"vwap": 526.9199999999999590727384202182292938232421875,
"label": "August 08, 24",
"changeOverTime": 0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2024-08-07",
"open": 528.470000000000027284841053187847137451171875,
"high": 531.5900000000000318323145620524883270263671875,
"low": 518.049999999999954525264911353588104248046875,
"close": 518.6599999999999681676854379475116729736328125,
"adjClose": 509.3700000000000045474735088646411895751953125,
"volume": 70698300,
"unadjustedVolume": 70698300,
"change": -9.8100000000000004973799150320701301097869873046875,
"changePercent": -1.8600000000000000976996261670137755572795867919921875,
"vwap": 524.19000000000005456968210637569427490234375,
"label": "August 07, 24",
"changeOverTime": -0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2024-08-06",
"open": 519.220000000000027284841053187847137451171875,
"high": 529.75,
"low": 517.8700000000000045474735088646411895751953125,
"close": 522.1499999999999772626324556767940521240234375,
"adjClose": 512.7899999999999636202119290828704833984375,
"volume": 84826300,
"unadjustedVolume": 84826300,
"change": 2.930000000000000159872115546022541821002960205078125,
"changePercent": 0.56430999999999997829291942252893932163715362548828125,
"vwap": 522.25,
"label": "August 06, 24",
"changeOverTime": 0.00564309999999999985231813326436167699284851551055908203125
},
{
"date": "2024-08-05",
"open": 511.6399999999999863575794734060764312744140625,
"high": 523.5800000000000409272615797817707061767578125,
"low": 510.26999999999998181010596454143524169921875,
"close": 517.3799999999999954525264911353588104248046875,
"adjClose": 508.1100000000000136424205265939235687255859375,
"volume": 146267400,
"unadjustedVolume": 146267400,
"change": 5.7400000000000002131628207280300557613372802734375,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 515.720000000000027284841053187847137451171875,
"label": "August 05, 24",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2024-08-02",
"open": 535.75,
"high": 536.990000000000009094947017729282379150390625,
"low": 528.6000000000000227373675443232059478759765625,
"close": 532.8999999999999772626324556767940521240234375,
"adjClose": 523.3500000000000227373675443232059478759765625,
"volume": 82789100,
"unadjustedVolume": 82789100,
"change": -2.850000000000000088817841970012523233890533447265625,
"changePercent": -0.5319599999999999884181534071103669703006744384765625,
"vwap": 533.55999999999994543031789362430572509765625,
"label": "August 02, 24",
"changeOverTime": -0.005319599999999999849487064551567527814768254756927490234375
},
{
"date": "2024-08-01",
"open": 552.5700000000000500222085975110530853271484375,
"high": 554.8700000000000045474735088646411895751953125,
"low": 539.4299999999999499777914024889469146728515625,
"close": 543.009999999999990905052982270717620849609375,
"adjClose": 533.279999999999972715158946812152862548828125,
"volume": 76428700,
"unadjustedVolume": 76428700,
"change": -9.5600000000000004973799150320701301097869873046875,
"changePercent": -1.729999999999999982236431605997495353221893310546875,
"vwap": 547.470000000000027284841053187847137451171875,
"label": "August 01, 24",
"changeOverTime": -0.0172999999999999994060306818255412508733570575714111328125
},
{
"date": "2024-07-31",
"open": 548.98000000000001818989403545856475830078125,
"high": 553.5,
"low": 547.5800000000000409272615797817707061767578125,
"close": 550.80999999999994543031789362430572509765625,
"adjClose": 540.94000000000005456968210637569427490234375,
"volume": 65663400,
"unadjustedVolume": 65663400,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 0.333349999999999979660714188867132179439067840576171875,
"vwap": 550.220000000000027284841053187847137451171875,
"label": "July 31, 24",
"changeOverTime": 0.0033335000000000000915101328047285278444178402423858642578125
},
{
"date": "2024-07-30",
"open": 546.259999999999990905052982270717620849609375,
"high": 547.3400000000000318323145620524883270263671875,
"low": 538.51999999999998181010596454143524169921875,
"close": 542,
"adjClose": 532.2899999999999636202119290828704833984375,
"volume": 46853600,
"unadjustedVolume": 46853600,
"change": -4.2599999999999997868371792719699442386627197265625,
"changePercent": -0.77985000000000004316547119742608629167079925537109375,
"vwap": 543.529999999999972715158946812152862548828125,
"label": "July 30, 24",
"changeOverTime": -0.00779849999999999987654319966168259270489215850830078125
},
{
"date": "2024-07-29",
"open": 546.01999999999998181010596454143524169921875,
"high": 547.049999999999954525264911353588104248046875,
"low": 542.720000000000027284841053187847137451171875,
"close": 544.759999999999990905052982270717620849609375,
"adjClose": 535,
"volume": 39515800,
"unadjustedVolume": 39515800,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2307599999999999929034544265959993936121463775634765625,
"vwap": 545.1399999999999863575794734060764312744140625,
"label": "July 29, 24",
"changeOverTime": -0.002307599999999999929034544265959993936121463775634765625
},
{
"date": "2024-07-26",
"open": 542.279999999999972715158946812152862548828125,
"high": 547.19000000000005456968210637569427490234375,
"low": 541.490000000000009094947017729282379150390625,
"close": 544.44000000000005456968210637569427490234375,
"adjClose": 534.6799999999999499777914024889469146728515625,
"volume": 53763800,
"unadjustedVolume": 53763800,
"change": 2.160000000000000142108547152020037174224853515625,
"changePercent": 0.3983200000000000073896444519050419330596923828125,
"vwap": 543.8500000000000227373675443232059478759765625,
"label": "July 26, 24",
"changeOverTime": 0.003983200000000000108590914038586561218835413455963134765625
},
{
"date": "2024-07-25",
"open": 541.3500000000000227373675443232059478759765625,
"high": 547.4600000000000363797880709171295166015625,
"low": 537.450000000000045474735088646411895751953125,
"close": 538.4099999999999681676854379475116729736328125,
"adjClose": 528.759999999999990905052982270717620849609375,
"volume": 61158300,
"unadjustedVolume": 61158300,
"change": -2.939999999999999946709294817992486059665679931640625,
"changePercent": -0.54308999999999996166621940574259497225284576416015625,
"vwap": 541.1699999999999590727384202182292938232421875,
"label": "July 25, 24",
"changeOverTime": -0.005430899999999999790134541655106659163720905780792236328125
},
{
"date": "2024-07-24",
"open": 548.8600000000000136424205265939235687255859375,
"high": 549.1699999999999590727384202182292938232421875,
"low": 540.2899999999999636202119290828704833984375,
"close": 541.23000000000001818989403545856475830078125,
"adjClose": 531.529999999999972715158946812152862548828125,
"volume": 74515300,
"unadjustedVolume": 74515300,
"change": -7.62999999999999989341858963598497211933135986328125,
"changePercent": -1.3899999999999999023003738329862244427204132080078125,
"vwap": 544.8899999999999863575794734060764312744140625,
"label": "July 24, 24",
"changeOverTime": -0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2024-07-23",
"open": 554.5399999999999636202119290828704833984375,
"high": 556.740000000000009094947017729282379150390625,
"low": 553.279999999999972715158946812152862548828125,
"close": 553.779999999999972715158946812152862548828125,
"adjClose": 543.8600000000000136424205265939235687255859375,
"volume": 34439600,
"unadjustedVolume": 34439600,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.13705000000000000515143483426072634756565093994140625,
"vwap": 554.5900000000000318323145620524883270263671875,
"label": "July 23, 24",
"changeOverTime": -0.00137049999999999997345179192365094422711990773677825927734375
},
{
"date": "2024-07-22",
"open": 553,
"high": 555.26999999999998181010596454143524169921875,
"low": 551.01999999999998181010596454143524169921875,
"close": 554.6499999999999772626324556767940521240234375,
"adjClose": 544.7100000000000363797880709171295166015625,
"volume": 43346700,
"unadjustedVolume": 43346700,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 0.2983700000000000240873987422673963010311126708984375,
"vwap": 553.490000000000009094947017729282379150390625,
"label": "July 22, 24",
"changeOverTime": 0.0029837000000000001541378136238336082897149026393890380859375
},
{
"date": "2024-07-19",
"open": 552.4199999999999590727384202182292938232421875,
"high": 554.0800000000000409272615797817707061767578125,
"low": 547.9099999999999681676854379475116729736328125,
"close": 548.990000000000009094947017729282379150390625,
"adjClose": 539.1499999999999772626324556767940521240234375,
"volume": 65509100,
"unadjustedVolume": 65509100,
"change": -3.430000000000000159872115546022541821002960205078125,
"changePercent": -0.6209000000000000074606987254810519516468048095703125,
"vwap": 550.8500000000000227373675443232059478759765625,
"label": "July 19, 24",
"changeOverTime": -0.006209000000000000109301456774346661404706537723541259765625
},
{
"date": "2024-07-18",
"open": 558.509999999999990905052982270717620849609375,
"high": 559.51999999999998181010596454143524169921875,
"low": 550.4299999999999499777914024889469146728515625,
"close": 552.6599999999999681676854379475116729736328125,
"adjClose": 542.759999999999990905052982270717620849609375,
"volume": 56270400,
"unadjustedVolume": 56270400,
"change": -5.8499999999999996447286321199499070644378662109375,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 555.279999999999972715158946812152862548828125,
"label": "July 18, 24",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2024-07-17",
"open": 558.799999999999954525264911353588104248046875,
"high": 560.509999999999990905052982270717620849609375,
"low": 556.6100000000000136424205265939235687255859375,
"close": 556.94000000000005456968210637569427490234375,
"adjClose": 546.9600000000000363797880709171295166015625,
"volume": 57119000,
"unadjustedVolume": 57119000,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -0.332859999999999989217513984840479679405689239501953125,
"vwap": 558.2100000000000363797880709171295166015625,
"label": "July 17, 24",
"changeOverTime": -0.003328600000000000135036426485157790011726319789886474609375
},
{
"date": "2024-07-16",
"open": 562.8700000000000045474735088646411895751953125,
"high": 565.1599999999999681676854379475116729736328125,
"low": 562.1000000000000227373675443232059478759765625,
"close": 564.8600000000000136424205265939235687255859375,
"adjClose": 554.740000000000009094947017729282379150390625,
"volume": 36475300,
"unadjustedVolume": 36475300,
"change": 1.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.353549999999999975397457774306531064212322235107421875,
"vwap": 563.75,
"label": "July 16, 24",
"changeOverTime": 0.0035355000000000000141830991395863748039118945598602294921875
},
{
"date": "2024-07-15",
"open": 562.029999999999972715158946812152862548828125,
"high": 564.8400000000000318323145620524883270263671875,
"low": 559.6299999999999954525264911353588104248046875,
"close": 561.529999999999972715158946812152862548828125,
"adjClose": 551.470000000000027284841053187847137451171875,
"volume": 40584300,
"unadjustedVolume": 40584300,
"change": -0.5,
"changePercent": -0.08896321999999999563524255563606857322156429290771484375,
"vwap": 562.009999999999990905052982270717620849609375,
"label": "July 15, 24",
"changeOverTime": -0.000889632199999999969362851626186738940305076539516448974609375
},
{
"date": "2024-07-12",
"open": 557.6299999999999954525264911353588104248046875,
"high": 563.6699999999999590727384202182292938232421875,
"low": 557.1499999999999772626324556767940521240234375,
"close": 559.990000000000009094947017729282379150390625,
"adjClose": 549.950000000000045474735088646411895751953125,
"volume": 53084400,
"unadjustedVolume": 53084400,
"change": 2.359999999999999875655021241982467472553253173828125,
"changePercent": 0.423219999999999985096366117431898601353168487548828125,
"vwap": 559.6100000000000136424205265939235687255859375,
"label": "July 12, 24",
"changeOverTime": 0.00423220000000000019790835636968040489591658115386962890625
},
{
"date": "2024-07-11",
"open": 561.44000000000005456968210637569427490234375,
"high": 562.3300000000000409272615797817707061767578125,
"low": 555.8300000000000409272615797817707061767578125,
"close": 556.48000000000001818989403545856475830078125,
"adjClose": 546.509999999999990905052982270717620849609375,
"volume": 53054200,
"unadjustedVolume": 53054200,
"change": -4.95999999999999996447286321199499070644378662109375,
"changePercent": -0.8834400000000000030553337637684307992458343505859375,
"vwap": 559.01999999999998181010596454143524169921875,
"label": "July 11, 24",
"changeOverTime": -0.008834399999999999197886069168816902674734592437744140625
},
{
"date": "2024-07-10",
"open": 557.0700000000000500222085975110530853271484375,
"high": 561.6699999999999590727384202182292938232421875,
"low": 556.76999999999998181010596454143524169921875,
"close": 561.3200000000000500222085975110530853271484375,
"adjClose": 551.259999999999990905052982270717620849609375,
"volume": 38701200,
"unadjustedVolume": 38701200,
"change": 4.25,
"changePercent": 0.7629200000000000425615098720300011336803436279296875,
"vwap": 559.2100000000000363797880709171295166015625,
"label": "July 10, 24",
"changeOverTime": 0.007629200000000000043975934005402450566180050373077392578125
},
{
"date": "2024-07-09",
"open": 556.259999999999990905052982270717620849609375,
"high": 557.1799999999999499777914024889469146728515625,
"low": 555.51999999999998181010596454143524169921875,
"close": 555.8200000000000500222085975110530853271484375,
"adjClose": 545.8600000000000136424205265939235687255859375,
"volume": 27289700,
"unadjustedVolume": 27289700,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.079099699999999995014832165907137095928192138671875,
"vwap": 556.200000000000045474735088646411895751953125,
"label": "July 09, 24",
"changeOverTime": -0.000790996999999999989179599868549530583550222218036651611328125
},
{
"date": "2024-07-08",
"open": 555.44000000000005456968210637569427490234375,
"high": 556.25,
"low": 554.19000000000005456968210637569427490234375,
"close": 555.279999999999972715158946812152862548828125,
"adjClose": 545.3300000000000409272615797817707061767578125,
"volume": 36110500,
"unadjustedVolume": 36110500,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.0288059900000000000674926781130125164054334163665771484375,
"vwap": 555.2899999999999636202119290828704833984375,
"label": "July 08, 24",
"changeOverTime": -0.000288059899999999996338118091188107428024522960186004638671875
},
{
"date": "2024-07-05",
"open": 551.76999999999998181010596454143524169921875,
"high": 555.049999999999954525264911353588104248046875,
"low": 551.1200000000000045474735088646411895751953125,
"close": 554.6399999999999863575794734060764312744140625,
"adjClose": 544.700000000000045474735088646411895751953125,
"volume": 41488400,
"unadjustedVolume": 41488400,
"change": 2.87000000000000010658141036401502788066864013671875,
"changePercent": 0.520140000000000046753712013014592230319976806640625,
"vwap": 553.1499999999999772626324556767940521240234375,
"label": "July 05, 24",
"changeOverTime": 0.00520140000000000012059242493478450342081487178802490234375
},
{
"date": "2024-07-03",
"open": 548.69000000000005456968210637569427490234375,
"high": 551.8300000000000409272615797817707061767578125,
"low": 548.6499999999999772626324556767940521240234375,
"close": 551.4600000000000363797880709171295166015625,
"adjClose": 541.5800000000000409272615797817707061767578125,
"volume": 32789900,
"unadjustedVolume": 32789900,
"change": 2.770000000000000017763568394002504646778106689453125,
"changePercent": 0.5048399999999999554489704678417183458805084228515625,
"vwap": 550.1599999999999681676854379475116729736328125,
"label": "July 03, 24",
"changeOverTime": 0.00504839999999999976265652179563403478823602199554443359375
},
{
"date": "2024-07-02",
"open": 543.700000000000045474735088646411895751953125,
"high": 549.009999999999990905052982270717620849609375,
"low": 543.6499999999999772626324556767940521240234375,
"close": 549.009999999999990905052982270717620849609375,
"adjClose": 539.1699999999999590727384202182292938232421875,
"volume": 40434800,
"unadjustedVolume": 40434800,
"change": 5.30999999999999960920149533194489777088165283203125,
"changePercent": 0.9766399999999999526067995248013176023960113525390625,
"vwap": 546.3400000000000318323145620524883270263671875,
"label": "July 02, 24",
"changeOverTime": 0.00976639999999999973423481236523002735339105129241943359375
},
{
"date": "2024-07-01",
"open": 545.6299999999999954525264911353588104248046875,
"high": 545.8799999999999954525264911353588104248046875,
"low": 542.51999999999998181010596454143524169921875,
"close": 545.3400000000000318323145620524883270263671875,
"adjClose": 535.5700000000000500222085975110530853271484375,
"volume": 40297800,
"unadjustedVolume": 40297800,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.053149570000000000147277745554674766026437282562255859375,
"vwap": 544.8400000000000318323145620524883270263671875,
"label": "July 01, 24",
"changeOverTime": -0.000531495700000000014483203525372800868353806436061859130859375
},
{
"date": "2024-06-28",
"open": 547.1599999999999681676854379475116729736328125,
"high": 550.279999999999972715158946812152862548828125,
"low": 542.950000000000045474735088646411895751953125,
"close": 544.220000000000027284841053187847137451171875,
"adjClose": 534.470000000000027284841053187847137451171875,
"volume": 76144500,
"unadjustedVolume": 76144500,
"change": -2.939999999999999946709294817992486059665679931640625,
"changePercent": -0.5373200000000000198241423277067951858043670654296875,
"vwap": 546.1499999999999772626324556767940521240234375,
"label": "June 28, 24",
"changeOverTime": -0.00537319999999999985129672808170653297565877437591552734375
},
{
"date": "2024-06-27",
"open": 545.3700000000000045474735088646411895751953125,
"high": 546.9600000000000363797880709171295166015625,
"low": 544.6100000000000136424205265939235687255859375,
"close": 546.3700000000000045474735088646411895751953125,
"adjClose": 536.5800000000000409272615797817707061767578125,
"volume": 35041500,
"unadjustedVolume": 35041500,
"change": 1,
"changePercent": 0.1833599999999999952127183178163249976933002471923828125,
"vwap": 545.8300000000000409272615797817707061767578125,
"label": "June 27, 24",
"changeOverTime": 0.0018335999999999999000854788988590371445752680301666259765625
},
{
"date": "2024-06-26",
"open": 543.69000000000005456968210637569427490234375,
"high": 546.240000000000009094947017729282379150390625,
"low": 543.029999999999972715158946812152862548828125,
"close": 545.509999999999990905052982270717620849609375,
"adjClose": 535.73000000000001818989403545856475830078125,
"volume": 38550600,
"unadjustedVolume": 38550600,
"change": 1.8200000000000000621724893790087662637233734130859375,
"changePercent": 0.33474999999999999200639422269887290894985198974609375,
"vwap": 544.6200000000000045474735088646411895751953125,
"label": "June 26, 24",
"changeOverTime": 0.0033475000000000002149669331430459351395256817340850830078125
},
{
"date": "2024-06-25",
"open": 543.990000000000009094947017729282379150390625,
"high": 545.200000000000045474735088646411895751953125,
"low": 542.44000000000005456968210637569427490234375,
"close": 544.8300000000000409272615797817707061767578125,
"adjClose": 535.0700000000000500222085975110530853271484375,
"volume": 37936200,
"unadjustedVolume": 37936200,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.154409999999999991704413560000830329954624176025390625,
"vwap": 544.1200000000000045474735088646411895751953125,
"label": "June 25, 24",
"changeOverTime": 0.0015441000000000000731692484379209417966194450855255126953125
},
{
"date": "2024-06-24",
"open": 544.3300000000000409272615797817707061767578125,
"high": 546.950000000000045474735088646411895751953125,
"low": 542.6200000000000045474735088646411895751953125,
"close": 542.740000000000009094947017729282379150390625,
"adjClose": 533.009999999999990905052982270717620849609375,
"volume": 45528700,
"unadjustedVolume": 45528700,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -0.292100000000000026290081223123706877231597900390625,
"vwap": 544.1599999999999681676854379475116729736328125,
"label": "June 24, 24",
"changeOverTime": -0.002920999999999999985345056074947933666408061981201171875
},
{
"date": "2024-06-21",
"open": 544.3999999999999772626324556767940521240234375,
"high": 545.6499999999999772626324556767940521240234375,
"low": 543.01999999999998181010596454143524169921875,
"close": 544.509999999999990905052982270717620849609375,
"adjClose": 534.75,
"volume": 64338600,
"unadjustedVolume": 64338600,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0202057300000000016060308638543574488721787929534912109375,
"vwap": 544.3999999999999772626324556767940521240234375,
"label": "June 21, 24",
"changeOverTime": 0.0002020573000000000008814782237465124126174487173557281494140625
},
{
"date": "2024-06-20",
"open": 549.44000000000005456968210637569427490234375,
"high": 550.1200000000000045474735088646411895751953125,
"low": 545.1799999999999499777914024889469146728515625,
"close": 547,
"adjClose": 535.470000000000027284841053187847137451171875,
"volume": 70328200,
"unadjustedVolume": 70328200,
"change": -2.439999999999999946709294817992486059665679931640625,
"changePercent": -0.44408999999999998475885831794585101306438446044921875,
"vwap": 547.9299999999999499777914024889469146728515625,
"label": "June 20, 24",
"changeOverTime": -0.004440900000000000229227747894356070901267230510711669921875
},
{
"date": "2024-06-18",
"open": 547.1599999999999681676854379475116729736328125,
"high": 548.6200000000000045474735088646411895751953125,
"low": 546.73000000000001818989403545856475830078125,
"close": 548.490000000000009094947017729282379150390625,
"adjClose": 536.9299999999999499777914024889469146728515625,
"volume": 41376400,
"unadjustedVolume": 41376400,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.24307000000000000827782287160516716539859771728515625,
"vwap": 547.75,
"label": "June 18, 24",
"changeOverTime": 0.002430700000000000048083759196515529765747487545013427734375
},
{
"date": "2024-06-17",
"open": 542.0800000000000409272615797817707061767578125,
"high": 548.529999999999972715158946812152862548828125,
"low": 541.6100000000000136424205265939235687255859375,
"close": 547.1000000000000227373675443232059478759765625,
"adjClose": 535.5700000000000500222085975110530853271484375,
"volume": 55839500,
"unadjustedVolume": 55839500,
"change": 5.019999999999999573674358543939888477325439453125,
"changePercent": 0.92605999999999999428013097713119350373744964599609375,
"vwap": 544.8300000000000409272615797817707061767578125,
"label": "June 17, 24",
"changeOverTime": 0.009260600000000000775468578240179340355098247528076171875
},
{
"date": "2024-06-14",
"open": 540.8799999999999954525264911353588104248046875,
"high": 542.80999999999994543031789362430572509765625,
"low": 539.8500000000000227373675443232059478759765625,
"close": 542.779999999999972715158946812152862548828125,
"adjClose": 531.3400000000000318323145620524883270263671875,
"volume": 40089900,
"unadjustedVolume": 40089900,
"change": 1.899999999999999911182158029987476766109466552734375,
"changePercent": 0.351279999999999981152853933963342569768428802490234375,
"vwap": 541.5800000000000409272615797817707061767578125,
"label": "June 14, 24",
"changeOverTime": 0.0035127999999999999503064174177779932506382465362548828125
},
{
"date": "2024-06-13",
"open": 543.1499999999999772626324556767940521240234375,
"high": 543.3300000000000409272615797817707061767578125,
"low": 539.5900000000000318323145620524883270263671875,
"close": 542.450000000000045474735088646411895751953125,
"adjClose": 531.01999999999998181010596454143524169921875,
"volume": 44760900,
"unadjustedVolume": 44760900,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.12887999999999999456434807143523357808589935302734375,
"vwap": 542.1299999999999954525264911353588104248046875,
"label": "June 13, 24",
"changeOverTime": -0.0012888000000000001017685935522649742779321968555450439453125
},
{
"date": "2024-06-12",
"open": 541.6299999999999954525264911353588104248046875,
"high": 544.1200000000000045474735088646411895751953125,
"low": 540.299999999999954525264911353588104248046875,
"close": 541.3600000000000136424205265939235687255859375,
"adjClose": 529.950000000000045474735088646411895751953125,
"volume": 63251300,
"unadjustedVolume": 63251300,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.0498495300000000030049562838030396960675716400146484375,
"vwap": 541.8500000000000227373675443232059478759765625,
"label": "June 12, 24",
"changeOverTime": -0.000498495300000000051733606287740485640824772417545318603515625
},
{
"date": "2024-06-11",
"open": 534.0700000000000500222085975110530853271484375,
"high": 537.009999999999990905052982270717620849609375,
"low": 532.049999999999954525264911353588104248046875,
"close": 536.950000000000045474735088646411895751953125,
"adjClose": 525.6299999999999954525264911353588104248046875,
"volume": 36383400,
"unadjustedVolume": 36383400,
"change": 2.87999999999999989341858963598497211933135986328125,
"changePercent": 0.53925999999999996159516513216658495366573333740234375,
"vwap": 535.01999999999998181010596454143524169921875,
"label": "June 11, 24",
"changeOverTime": 0.005392599999999999997590816036563410307280719280242919921875
},
{
"date": "2024-06-10",
"open": 533.1799999999999499777914024889469146728515625,
"high": 535.990000000000009094947017729282379150390625,
"low": 532.5700000000000500222085975110530853271484375,
"close": 535.6599999999999681676854379475116729736328125,
"adjClose": 524.3700000000000045474735088646411895751953125,
"volume": 35686100,
"unadjustedVolume": 35686100,
"change": 2.479999999999999982236431605997495353221893310546875,
"changePercent": 0.465129999999999987903009923684294335544109344482421875,
"vwap": 534.3500000000000227373675443232059478759765625,
"label": "June 10, 24",
"changeOverTime": 0.004651299999999999705557751639162233914248645305633544921875
},
{
"date": "2024-06-07",
"open": 533.6599999999999681676854379475116729736328125,
"high": 536.8899999999999863575794734060764312744140625,
"low": 532.5399999999999636202119290828704833984375,
"close": 534.009999999999990905052982270717620849609375,
"adjClose": 522.75,
"volume": 43224500,
"unadjustedVolume": 43224500,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.06558482999999999674134443239381653256714344024658203125,
"vwap": 534.26999999999998181010596454143524169921875,
"label": "June 07, 24",
"changeOverTime": 0.00065584829999999999343429646359027174185030162334442138671875
},
{
"date": "2024-06-06",
"open": 534.98000000000001818989403545856475830078125,
"high": 535.4199999999999590727384202182292938232421875,
"low": 532.6799999999999499777914024889469146728515625,
"close": 534.6599999999999681676854379475116729736328125,
"adjClose": 523.3899999999999863575794734060764312744140625,
"volume": 30808500,
"unadjustedVolume": 30808500,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.059815319999999998212825147447802009992301464080810546875,
"vwap": 534.4299999999999499777914024889469146728515625,
"label": "June 06, 24",
"changeOverTime": -0.00059815319999999999080186885436205557198263704776763916015625
},
{
"date": "2024-06-05",
"open": 530.76999999999998181010596454143524169921875,
"high": 534.69000000000005456968210637569427490234375,
"low": 528.73000000000001818989403545856475830078125,
"close": 534.6699999999999590727384202182292938232421875,
"adjClose": 523.3999999999999772626324556767940521240234375,
"volume": 47610400,
"unadjustedVolume": 47610400,
"change": 3.899999999999999911182158029987476766109466552734375,
"changePercent": 0.7347799999999999887023705014144070446491241455078125,
"vwap": 532.2100000000000363797880709171295166015625,
"label": "June 05, 24",
"changeOverTime": 0.00734779999999999981763476597507178667001426219940185546875
},
{
"date": "2024-06-04",
"open": 526.4600000000000363797880709171295166015625,
"high": 529.1499999999999772626324556767940521240234375,
"low": 524.9600000000000363797880709171295166015625,
"close": 528.3899999999999863575794734060764312744140625,
"adjClose": 517.25,
"volume": 34632700,
"unadjustedVolume": 34632700,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 0.366599999999999981437071028267382644116878509521484375,
"vwap": 527.240000000000009094947017729282379150390625,
"label": "June 04, 24",
"changeOverTime": 0.003665999999999999987843057880354535882361233234405517578125
},
{
"date": "2024-06-03",
"open": 529.01999999999998181010596454143524169921875,
"high": 529.30999999999994543031789362430572509765625,
"low": 522.6000000000000227373675443232059478759765625,
"close": 527.799999999999954525264911353588104248046875,
"adjClose": 516.6699999999999590727384202182292938232421875,
"volume": 46835700,
"unadjustedVolume": 46835700,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.230619999999999991668886423212825320661067962646484375,
"vwap": 527.1799999999999499777914024889469146728515625,
"label": "June 03, 24",
"changeOverTime": -0.0023062000000000000034250380309686079272069036960601806640625
},
{
"date": "2024-05-31",
"open": 523.5900000000000318323145620524883270263671875,
"high": 527.5,
"low": 518.3600000000000136424205265939235687255859375,
"close": 527.3700000000000045474735088646411895751953125,
"adjClose": 516.25,
"volume": 90785800,
"unadjustedVolume": 90785800,
"change": 3.779999999999999804600747665972448885440826416015625,
"changePercent": 0.721940000000000026147972675971686840057373046875,
"vwap": 524.2100000000000363797880709171295166015625,
"label": "May 31, 24",
"changeOverTime": 0.007219399999999999949229501083891591406427323818206787109375
},
{
"date": "2024-05-30",
"open": 524.51999999999998181010596454143524169921875,
"high": 525.200000000000045474735088646411895751953125,
"low": 521.3300000000000409272615797817707061767578125,
"close": 522.6100000000000136424205265939235687255859375,
"adjClose": 511.58999999999997498889570124447345733642578125,
"volume": 46377600,
"unadjustedVolume": 46377600,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -0.36414000000000001922018100231071002781391143798828125,
"vwap": 523.4199999999999590727384202182292938232421875,
"label": "May 30, 24",
"changeOverTime": -0.0036413999999999999319932886265860361163504421710968017578125
},
{
"date": "2024-05-29",
"open": 525.6799999999999499777914024889469146728515625,
"high": 527.30999999999994543031789362430572509765625,
"low": 525.3700000000000045474735088646411895751953125,
"close": 526.1000000000000227373675443232059478759765625,
"adjClose": 515.009999999999990905052982270717620849609375,
"volume": 45190300,
"unadjustedVolume": 45190300,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.0798965100000000039148773112174239940941333770751953125,
"vwap": 526.1100000000000136424205265939235687255859375,
"label": "May 29, 24",
"changeOverTime": 0.000798965100000000039148773112174239940941333770751953125
},
{
"date": "2024-05-28",
"open": 530.26999999999998181010596454143524169921875,
"high": 530.509999999999990905052982270717620849609375,
"low": 527.1100000000000136424205265939235687255859375,
"close": 529.80999999999994543031789362430572509765625,
"adjClose": 518.6399999999999863575794734060764312744140625,
"volume": 36269600,
"unadjustedVolume": 36269600,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.0867482599999999937079309120235848240554332733154296875,
"vwap": 529.4299999999999499777914024889469146728515625,
"label": "May 28, 24",
"changeOverTime": -0.000867482600000000028152291609018220697180368006229400634765625
},
{
"date": "2024-05-24",
"open": 527.8500000000000227373675443232059478759765625,
"high": 530.26999999999998181010596454143524169921875,
"low": 526.8799999999999954525264911353588104248046875,
"close": 529.44000000000005456968210637569427490234375,
"adjClose": 518.279999999999972715158946812152862548828125,
"volume": 41291100,
"unadjustedVolume": 41291100,
"change": 1.5900000000000000799360577730112709105014801025390625,
"changePercent": 0.301219999999999987760901376532274298369884490966796875,
"vwap": 528.6100000000000136424205265939235687255859375,
"label": "May 24, 24",
"changeOverTime": 0.0030122000000000000337341266032353814807720482349395751953125
},
{
"date": "2024-05-23",
"open": 532.9600000000000363797880709171295166015625,
"high": 533.0700000000000500222085975110530853271484375,
"low": 524.720000000000027284841053187847137451171875,
"close": 525.9600000000000363797880709171295166015625,
"adjClose": 514.8700000000000045474735088646411895751953125,
"volume": 57211200,
"unadjustedVolume": 57211200,
"change": -7,
"changePercent": -1.310000000000000053290705182007513940334320068359375,
"vwap": 529.1799999999999499777914024889469146728515625,
"label": "May 23, 24",
"changeOverTime": -0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2024-05-22",
"open": 530.6499999999999772626324556767940521240234375,
"high": 531.3799999999999954525264911353588104248046875,
"low": 527.6000000000000227373675443232059478759765625,
"close": 529.8300000000000409272615797817707061767578125,
"adjClose": 518.6599999999999681676854379475116729736328125,
"volume": 48390000,
"unadjustedVolume": 48390000,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.154530000000000000692779167366097681224346160888671875,
"vwap": 529.8700000000000045474735088646411895751953125,
"label": "May 22, 24",
"changeOverTime": -0.00154530000000000010233758285238536700489930808544158935546875
},
{
"date": "2024-05-21",
"open": 529.279999999999972715158946812152862548828125,
"high": 531.51999999999998181010596454143524169921875,
"low": 529.0700000000000500222085975110530853271484375,
"close": 531.3600000000000136424205265939235687255859375,
"adjClose": 520.1599999999999681676854379475116729736328125,
"volume": 33437000,
"unadjustedVolume": 33437000,
"change": 2.0800000000000000710542735760100185871124267578125,
"changePercent": 0.392990000000000005986322548778844065964221954345703125,
"vwap": 530.30999999999994543031789362430572509765625,
"label": "May 21, 24",
"changeOverTime": 0.00392990000000000005986322548778844065964221954345703125
},
{
"date": "2024-05-20",
"open": 529.5700000000000500222085975110530853271484375,
"high": 531.55999999999994543031789362430572509765625,
"low": 529.1699999999999590727384202182292938232421875,
"close": 530.05999999999994543031789362430572509765625,
"adjClose": 518.8899999999999863575794734060764312744140625,
"volume": 37764200,
"unadjustedVolume": 37764200,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.09252789999999999626112412443035282194614410400390625,
"vwap": 530.0900000000000318323145620524883270263671875,
"label": "May 20, 24",
"changeOverTime": 0.00092527899999999998863209338395563463564030826091766357421875
},
{
"date": "2024-05-17",
"open": 528.80999999999994543031789362430572509765625,
"high": 529.51999999999998181010596454143524169921875,
"low": 527.3200000000000500222085975110530853271484375,
"close": 529.450000000000045474735088646411895751953125,
"adjClose": 518.2899999999999636202119290828704833984375,
"volume": 59187600,
"unadjustedVolume": 59187600,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.1210299999999999986943777230408159084618091583251953125,
"vwap": 528.779999999999972715158946812152862548828125,
"label": "May 17, 24",
"changeOverTime": 0.001210300000000000091027185789016584749333560466766357421875
},
{
"date": "2024-05-16",
"open": 529.8799999999999954525264911353588104248046875,
"high": 531.51999999999998181010596454143524169921875,
"low": 528.5399999999999636202119290828704833984375,
"close": 528.69000000000005456968210637569427490234375,
"adjClose": 517.549999999999954525264911353588104248046875,
"volume": 50244800,
"unadjustedVolume": 50244800,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -0.224580000000000001847411112976260483264923095703125,
"vwap": 529.6599999999999681676854379475116729736328125,
"label": "May 16, 24",
"changeOverTime": -0.002245800000000000053168580649298746720887720584869384765625
},
{
"date": "2024-05-15",
"open": 525.8300000000000409272615797817707061767578125,
"high": 530.0800000000000409272615797817707061767578125,
"low": 525.1799999999999499777914024889469146728515625,
"close": 529.779999999999972715158946812152862548828125,
"adjClose": 518.6100000000000136424205265939235687255859375,
"volume": 59504900,
"unadjustedVolume": 59504900,
"change": 3.95000000000000017763568394002504646778106689453125,
"changePercent": 0.7511900000000000243716158365714363753795623779296875,
"vwap": 527.720000000000027284841053187847137451171875,
"label": "May 15, 24",
"changeOverTime": 0.00751190000000000017432721932664207997731864452362060546875
},
{
"date": "2024-05-14",
"open": 521.1100000000000136424205265939235687255859375,
"high": 523.8300000000000409272615797817707061767578125,
"low": 520.55999999999994543031789362430572509765625,
"close": 523.299999999999954525264911353588104248046875,
"adjClose": 512.26999999999998181010596454143524169921875,
"volume": 57535900,
"unadjustedVolume": 57535900,
"change": 2.189999999999999946709294817992486059665679931640625,
"changePercent": 0.420260000000000022435386881625163368880748748779296875,
"vwap": 522.200000000000045474735088646411895751953125,
"label": "May 14, 24",
"changeOverTime": 0.004202599999999999912103643140426356694661080837249755859375
},
{
"date": "2024-05-13",
"open": 522.55999999999994543031789362430572509765625,
"high": 522.6699999999999590727384202182292938232421875,
"low": 519.740000000000009094947017729282379150390625,
"close": 520.9099999999999681676854379475116729736328125,
"adjClose": 509.93000000000000682121026329696178436279296875,
"volume": 36716400,
"unadjustedVolume": 36716400,
"change": -1.649999999999999911182158029987476766109466552734375,
"changePercent": -0.315749999999999975131004248396493494510650634765625,
"vwap": 521.470000000000027284841053187847137451171875,
"label": "May 13, 24",
"changeOverTime": -0.0031575000000000001502964419586305666598491370677947998046875
},
{
"date": "2024-05-10",
"open": 521.80999999999994543031789362430572509765625,
"high": 522.6399999999999863575794734060764312744140625,
"low": 519.5900000000000318323145620524883270263671875,
"close": 520.8400000000000318323145620524883270263671875,
"adjClose": 509.8600000000000136424205265939235687255859375,
"volume": 52233200,
"unadjustedVolume": 52233200,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.18588999999999999968025576890795491635799407958984375,
"vwap": 521.220000000000027284841053187847137451171875,
"label": "May 10, 24",
"changeOverTime": -0.00185889999999999991874000127012322991504333913326263427734375
},
{
"date": "2024-05-09",
"open": 517.3799999999999954525264911353588104248046875,
"high": 520.2100000000000363797880709171295166015625,
"low": 516.7100000000000363797880709171295166015625,
"close": 520.1699999999999590727384202182292938232421875,
"adjClose": 509.19999999999998863131622783839702606201171875,
"volume": 43643700,
"unadjustedVolume": 43643700,
"change": 2.79000000000000003552713678800500929355621337890625,
"changePercent": 0.53925999999999996159516513216658495366573333740234375,
"vwap": 518.6200000000000045474735088646411895751953125,
"label": "May 09, 24",
"changeOverTime": 0.005392599999999999997590816036563410307280719280242919921875
},
{
"date": "2024-05-08",
"open": 515.259999999999990905052982270717620849609375,
"high": 517.740000000000009094947017729282379150390625,
"low": 515.1399999999999863575794734060764312744140625,
"close": 517.19000000000005456968210637569427490234375,
"adjClose": 506.29000000000002046363078989088535308837890625,
"volume": 42047200,
"unadjustedVolume": 42047200,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 0.374570000000000014050982599655981175601482391357421875,
"vwap": 516.3300000000000409272615797817707061767578125,
"label": "May 08, 24",
"changeOverTime": 0.0037456999999999998109123655609664638177491724491119384765625
},
{
"date": "2024-05-07",
"open": 517.55999999999994543031789362430572509765625,
"high": 518.5700000000000500222085975110530853271484375,
"low": 516.450000000000045474735088646411895751953125,
"close": 517.1399999999999863575794734060764312744140625,
"adjClose": 506.240000000000009094947017729282379150390625,
"volume": 52561300,
"unadjustedVolume": 52561300,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.0811500099999999946476236800663173198699951171875,
"vwap": 517.4299999999999499777914024889469146728515625,
"label": "May 07, 24",
"changeOverTime": -0.00081150009999999997249708894031527961487881839275360107421875
},
{
"date": "2024-05-06",
"open": 513.75,
"high": 516.6100000000000136424205265939235687255859375,
"low": 513.299999999999954525264911353588104248046875,
"close": 516.5700000000000500222085975110530853271484375,
"adjClose": 505.68000000000000682121026329696178436279296875,
"volume": 47264700,
"unadjustedVolume": 47264700,
"change": 2.819999999999999840127884453977458178997039794921875,
"changePercent": 0.5489100000000000090238927441532723605632781982421875,
"vwap": 515.05999999999994543031789362430572509765625,
"label": "May 06, 24",
"changeOverTime": 0.0054891000000000002290168055196772911585867404937744140625
},
{
"date": "2024-05-03",
"open": 511.16000000000002501110429875552654266357421875,
"high": 512.549999999999954525264911353588104248046875,
"low": 508.56000000000000227373675443232059478759765625,
"close": 511.29000000000002046363078989088535308837890625,
"adjClose": 500.509999999999990905052982270717620849609375,
"volume": 72756700,
"unadjustedVolume": 72756700,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.025432349999999999401456562964085605926811695098876953125,
"vwap": 510.8899999999999863575794734060764312744140625,
"label": "May 03, 24",
"changeOverTime": 0.0002543234999999999918461612846698471912532113492488861083984375
},
{
"date": "2024-05-02",
"open": 504.1499999999999772626324556767940521240234375,
"high": 505.8899999999999863575794734060764312744140625,
"low": 499.55000000000001136868377216160297393798828125,
"close": 505.029999999999972715158946812152862548828125,
"adjClose": 494.3799999999999954525264911353588104248046875,
"volume": 62550200,
"unadjustedVolume": 62550200,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.1745500000000000107025499573865090496838092803955078125,
"vwap": 503.6499999999999772626324556767940521240234375,
"label": "May 02, 24",
"changeOverTime": 0.0017455000000000000896782648140970195527188479900360107421875
},
{
"date": "2024-05-01",
"open": 501.3799999999999954525264911353588104248046875,
"high": 508.18999999999999772626324556767940521240234375,
"low": 499.8700000000000045474735088646411895751953125,
"close": 500.3500000000000227373675443232059478759765625,
"adjClose": 489.80000000000001136868377216160297393798828125,
"volume": 80242800,
"unadjustedVolume": 80242800,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.2054300000000000014921397450962103903293609619140625,
"vwap": 502.44999999999998863131622783839702606201171875,
"label": "May 01, 24",
"changeOverTime": -0.0020542999999999997894073455739771816297434270381927490234375
},
{
"date": "2024-04-30",
"open": 508.56000000000000227373675443232059478759765625,
"high": 509.56000000000000227373675443232059478759765625,
"low": 501.98000000000001818989403545856475830078125,
"close": 501.98000000000001818989403545856475830078125,
"adjClose": 491.3999999999999772626324556767940521240234375,
"volume": 77483600,
"unadjustedVolume": 77483600,
"change": -6.5800000000000000710542735760100185871124267578125,
"changePercent": -1.29000000000000003552713678800500929355621337890625,
"vwap": 505.51999999999998181010596454143524169921875,
"label": "April 30, 24",
"changeOverTime": -0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2024-04-29",
"open": 510.08999999999997498889570124447345733642578125,
"high": 510.75,
"low": 507.25,
"close": 510.06000000000000227373675443232059478759765625,
"adjClose": 499.31000000000000227373675443232059478759765625,
"volume": 46415400,
"unadjustedVolume": 46415400,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.005881319999999999777184900295878833276219666004180908203125,
"vwap": 509.54000000000002046363078989088535308837890625,
"label": "April 29, 24",
"changeOverTime": -5.88132000000000012955060635366777432864182628691196441650390625e-5
},
{
"date": "2024-04-26",
"open": 506.3500000000000227373675443232059478759765625,
"high": 509.8799999999999954525264911353588104248046875,
"low": 505.69999999999998863131622783839702606201171875,
"close": 508.259999999999990905052982270717620849609375,
"adjClose": 497.55000000000001136868377216160297393798828125,
"volume": 64306100,
"unadjustedVolume": 64306100,
"change": 1.9099999999999999200639422269887290894985198974609375,
"changePercent": 0.377209999999999989750421036660554818809032440185546875,
"vwap": 507.55000000000001136868377216160297393798828125,
"label": "April 26, 24",
"changeOverTime": 0.0037721000000000000189348536849820447969250380992889404296875
},
{
"date": "2024-04-25",
"open": 499.18000000000000682121026329696178436279296875,
"high": 504.26999999999998181010596454143524169921875,
"low": 497.490000000000009094947017729282379150390625,
"close": 503.490000000000009094947017729282379150390625,
"adjClose": 492.8799999999999954525264911353588104248046875,
"volume": 69122400,
"unadjustedVolume": 69122400,
"change": 4.30999999999999960920149533194489777088165283203125,
"changePercent": 0.86341999999999996528998735811910592019557952880859375,
"vwap": 501.1100000000000136424205265939235687255859375,
"label": "April 25, 24",
"changeOverTime": 0.00863419999999999986106669069840791053138673305511474609375
},
{
"date": "2024-04-24",
"open": 506.56000000000000227373675443232059478759765625,
"high": 507.3700000000000045474735088646411895751953125,
"low": 503.1299999999999954525264911353588104248046875,
"close": 505.41000000000002501110429875552654266357421875,
"adjClose": 494.759999999999990905052982270717620849609375,
"volume": 55928100,
"unadjustedVolume": 55928100,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.227019999999999999573674358543939888477325439453125,
"vwap": 505.6200000000000045474735088646411895751953125,
"label": "April 24, 24",
"changeOverTime": -0.00227019999999999999573674358543939888477325439453125
},
{
"date": "2024-04-23",
"open": 501.779999999999972715158946812152862548828125,
"high": 506.08999999999997498889570124447345733642578125,
"low": 499.529999999999972715158946812152862548828125,
"close": 505.6499999999999772626324556767940521240234375,
"adjClose": 494.990000000000009094947017729282379150390625,
"volume": 64633600,
"unadjustedVolume": 64633600,
"change": 3.87000000000000010658141036401502788066864013671875,
"changePercent": 0.7712499999999999911182158029987476766109466552734375,
"vwap": 503.259999999999990905052982270717620849609375,
"label": "April 23, 24",
"changeOverTime": 0.007712499999999999737709810432306767324917018413543701171875
},
{
"date": "2024-04-22",
"open": 497.82999999999998408384271897375583648681640625,
"high": 502.3799999999999954525264911353588104248046875,
"low": 495.43000000000000682121026329696178436279296875,
"close": 499.720000000000027284841053187847137451171875,
"adjClose": 489.18999999999999772626324556767940521240234375,
"volume": 67961000,
"unadjustedVolume": 67961000,
"change": 1.8899999999999999023003738329862244427204132080078125,
"changePercent": 0.379649999999999987476684282228234224021434783935546875,
"vwap": 498.83999999999997498889570124447345733642578125,
"label": "April 22, 24",
"changeOverTime": 0.0037964999999999999615030166211226969608105719089508056640625
},
{
"date": "2024-04-19",
"open": 499.43999999999999772626324556767940521240234375,
"high": 500.45999999999997953636921010911464691162109375,
"low": 493.8600000000000136424205265939235687255859375,
"close": 495.16000000000002501110429875552654266357421875,
"adjClose": 484.720000000000027284841053187847137451171875,
"volume": 102212600,
"unadjustedVolume": 102212600,
"change": -4.28000000000000024868995751603506505489349365234375,
"changePercent": -0.85696000000000005503153488461975939571857452392578125,
"vwap": 497.23000000000001818989403545856475830078125,
"label": "April 19, 24",
"changeOverTime": -0.0085696000000000001339817146117638912983238697052001953125
},
{
"date": "2024-04-18",
"open": 501.98000000000001818989403545856475830078125,
"high": 504.1299999999999954525264911353588104248046875,
"low": 498.56000000000000227373675443232059478759765625,
"close": 499.51999999999998181010596454143524169921875,
"adjClose": 488.990000000000009094947017729282379150390625,
"volume": 74548100,
"unadjustedVolume": 74548100,
"change": -2.45999999999999996447286321199499070644378662109375,
"changePercent": -0.490059999999999995612398606681381352245807647705078125,
"vwap": 501.05000000000001136868377216160297393798828125,
"label": "April 18, 24",
"changeOverTime": -0.00490059999999999974795716894959696219302713871002197265625
},
{
"date": "2024-04-17",
"open": 506.05000000000001136868377216160297393798828125,
"high": 506.220000000000027284841053187847137451171875,
"low": 499.1200000000000045474735088646411895751953125,
"close": 500.55000000000001136868377216160297393798828125,
"adjClose": 490,
"volume": 75910300,
"unadjustedVolume": 75910300,
"change": -5.5,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 502.98000000000001818989403545856475830078125,
"label": "April 17, 24",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2024-04-16",
"open": 504.93999999999999772626324556767940521240234375,
"high": 506.5,
"low": 502.20999999999997953636921010911464691162109375,
"close": 503.529999999999972715158946812152862548828125,
"adjClose": 492.92000000000001591615728102624416351318359375,
"volume": 73484000,
"unadjustedVolume": 73484000,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.279239999999999988222754154776339419186115264892578125,
"vwap": 504.29000000000002046363078989088535308837890625,
"label": "April 16, 24",
"changeOverTime": -0.0027924000000000000036581848661398908006958663463592529296875
},
{
"date": "2024-04-15",
"open": 515.1299999999999954525264911353588104248046875,
"high": 515.299999999999954525264911353588104248046875,
"low": 503.57999999999998408384271897375583648681640625,
"close": 504.44999999999998863131622783839702606201171875,
"adjClose": 493.81999999999999317878973670303821563720703125,
"volume": 92101400,
"unadjustedVolume": 92101400,
"change": -10.67999999999999971578290569595992565155029296875,
"changePercent": -2.069999999999999840127884453977458178997039794921875,
"vwap": 509.6100000000000136424205265939235687255859375,
"label": "April 15, 24",
"changeOverTime": -0.0206999999999999996502797472430756897665560245513916015625
},
{
"date": "2024-04-12",
"open": 514.3700000000000045474735088646411895751953125,
"high": 515.8200000000000500222085975110530853271484375,
"low": 509.07999999999998408384271897375583648681640625,
"close": 510.8500000000000227373675443232059478759765625,
"adjClose": 500.07999999999998408384271897375583648681640625,
"volume": 92561100,
"unadjustedVolume": 92561100,
"change": -3.520000000000000017763568394002504646778106689453125,
"changePercent": -0.68432999999999999385380533567513339221477508544921875,
"vwap": 512.529999999999972715158946812152862548828125,
"label": "April 12, 24",
"changeOverTime": -0.0068433000000000000773159314348959014751017093658447265625
},
{
"date": "2024-04-11",
"open": 515.6799999999999499777914024889469146728515625,
"high": 519.48000000000001818989403545856475830078125,
"low": 512.0800000000000409272615797817707061767578125,
"close": 518,
"adjClose": 507.07999999999998408384271897375583648681640625,
"volume": 70099000,
"unadjustedVolume": 70099000,
"change": 2.319999999999999840127884453977458178997039794921875,
"changePercent": 0.44989000000000001211475364470970816910266876220703125,
"vwap": 516.30999999999994543031789362430572509765625,
"label": "April 11, 24",
"changeOverTime": 0.0044989000000000001211475364470970816910266876220703125
},
{
"date": "2024-04-10",
"open": 513.48000000000001818989403545856475830078125,
"high": 516.1599999999999681676854379475116729736328125,
"low": 512.0900000000000318323145620524883270263671875,
"close": 514.1200000000000045474735088646411895751953125,
"adjClose": 503.279999999999972715158946812152862548828125,
"volume": 82652800,
"unadjustedVolume": 82652800,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.1246400000000000007904787935331114567816257476806640625,
"vwap": 513.9600000000000363797880709171295166015625,
"label": "April 10, 24",
"changeOverTime": 0.00124639999999999993851584889625883079133927822113037109375
},
{
"date": "2024-04-09",
"open": 520.5,
"high": 520.75,
"low": 514.3500000000000227373675443232059478759765625,
"close": 519.3200000000000500222085975110530853271484375,
"adjClose": 508.3700000000000045474735088646411895751953125,
"volume": 68049200,
"unadjustedVolume": 68049200,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -0.2267099999999999948574469499362749047577381134033203125,
"vwap": 518.73000000000001818989403545856475830078125,
"label": "April 09, 24",
"changeOverTime": -0.002267100000000000191435756136115742265246808528900146484375
},
{
"date": "2024-04-08",
"open": 519.1499999999999772626324556767940521240234375,
"high": 520.1799999999999499777914024889469146728515625,
"low": 517.8899999999999863575794734060764312744140625,
"close": 518.720000000000027284841053187847137451171875,
"adjClose": 507.79000000000002046363078989088535308837890625,
"volume": 48401800,
"unadjustedVolume": 48401800,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.082827700000000004099121042600017972290515899658203125,
"vwap": 518.990000000000009094947017729282379150390625,
"label": "April 08, 24",
"changeOverTime": -0.000828276999999999984612697456753949154517613351345062255859375
},
{
"date": "2024-04-05",
"open": 514.4600000000000363797880709171295166015625,
"high": 520.44000000000005456968210637569427490234375,
"low": 514.009999999999990905052982270717620849609375,
"close": 518.4299999999999499777914024889469146728515625,
"adjClose": 507.5,
"volume": 74546500,
"unadjustedVolume": 74546500,
"change": 3.970000000000000195399252334027551114559173583984375,
"changePercent": 0.77168000000000003257838443460059352219104766845703125,
"vwap": 516.8400000000000318323145620524883270263671875,
"label": "April 05, 24",
"changeOverTime": 0.007716800000000000221700435787397509557195007801055908203125
},
{
"date": "2024-04-04",
"open": 523.51999999999998181010596454143524169921875,
"high": 523.8700000000000045474735088646411895751953125,
"low": 512.759999999999990905052982270717620849609375,
"close": 513.0700000000000500222085975110530853271484375,
"adjClose": 502.25,
"volume": 96858100,
"unadjustedVolume": 96858100,
"change": -10.449999999999999289457264239899814128875732421875,
"changePercent": -2,
"vwap": 518.30999999999994543031789362430572509765625,
"label": "April 04, 24",
"changeOverTime": -0.0200000000000000004163336342344337026588618755340576171875
},
{
"date": "2024-04-03",
"open": 517.720000000000027284841053187847137451171875,
"high": 520.950000000000045474735088646411895751953125,
"low": 517.6699999999999590727384202182292938232421875,
"close": 519.4099999999999681676854379475116729736328125,
"adjClose": 508.45999999999997953636921010911464691162109375,
"volume": 59155800,
"unadjustedVolume": 59155800,
"change": 1.689999999999999946709294817992486059665679931640625,
"changePercent": 0.3264299999999999979394260662957094609737396240234375,
"vwap": 518.94000000000005456968210637569427490234375,
"label": "April 03, 24",
"changeOverTime": 0.0032642999999999999273525563836528817773796617984771728515625
},
{
"date": "2024-04-02",
"open": 518.240000000000009094947017729282379150390625,
"high": 518.98000000000001818989403545856475830078125,
"low": 516.48000000000001818989403545856475830078125,
"close": 518.8400000000000318323145620524883270263671875,
"adjClose": 507.8999999999999772626324556767940521240234375,
"volume": 74230300,
"unadjustedVolume": 74230300,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.11577999999999999403144101961515843868255615234375,
"vwap": 518.1299999999999954525264911353588104248046875,
"label": "April 02, 24",
"changeOverTime": 0.0011578000000000000617450535145280809956602752208709716796875
},
{
"date": "2024-04-01",
"open": 523.8300000000000409272615797817707061767578125,
"high": 524.3799999999999954525264911353588104248046875,
"low": 520.970000000000027284841053187847137451171875,
"close": 522.1599999999999681676854379475116729736328125,
"adjClose": 511.1499999999999772626324556767940521240234375,
"volume": 62477500,
"unadjustedVolume": 62477500,
"change": -1.6699999999999999289457264239899814128875732421875,
"changePercent": -0.318809999999999982289722311179502867162227630615234375,
"vwap": 522.8300000000000409272615797817707061767578125,
"label": "April 01, 24",
"changeOverTime": -0.003188100000000000135147448787620305665768682956695556640625
},
{
"date": "2024-03-28",
"open": 523.2100000000000363797880709171295166015625,
"high": 524.6100000000000136424205265939235687255859375,
"low": 522.779999999999972715158946812152862548828125,
"close": 523.0700000000000500222085975110530853271484375,
"adjClose": 512.0399999999999636202119290828704833984375,
"volume": 96294900,
"unadjustedVolume": 96294900,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.0267579000000000011283418643870390951633453369140625,
"vwap": 523.4199999999999590727384202182292938232421875,
"label": "March 28, 24",
"changeOverTime": -0.0002675789999999999939361838841023200075142085552215576171875
},
{
"date": "2024-03-27",
"open": 521.7100000000000363797880709171295166015625,
"high": 523.2100000000000363797880709171295166015625,
"low": 519.490000000000009094947017729282379150390625,
"close": 523.1699999999999590727384202182292938232421875,
"adjClose": 512.1399999999999863575794734060764312744140625,
"volume": 82999800,
"unadjustedVolume": 82999800,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 0.279849999999999987654319966168259270489215850830078125,
"vwap": 521.8999999999999772626324556767940521240234375,
"label": "March 27, 24",
"changeOverTime": 0.0027985000000000002061406600972759406431578099727630615234375
},
{
"date": "2024-03-26",
"open": 521.23000000000001818989403545856475830078125,
"high": 521.5800000000000409272615797817707061767578125,
"low": 518.3999999999999772626324556767940521240234375,
"close": 518.80999999999994543031789362430572509765625,
"adjClose": 507.8700000000000045474735088646411895751953125,
"volume": 65463700,
"unadjustedVolume": 65463700,
"change": -2.4199999999999999289457264239899814128875732421875,
"changePercent": -0.46428999999999998049560190338524989783763885498046875,
"vwap": 520.009999999999990905052982270717620849609375,
"label": "March 26, 24",
"changeOverTime": -0.00464290000000000015190071422921391786076128482818603515625
},
{
"date": "2024-03-25",
"open": 519.799999999999954525264911353588104248046875,
"high": 520.950000000000045474735088646411895751953125,
"low": 519.6100000000000136424205265939235687255859375,
"close": 519.76999999999998181010596454143524169921875,
"adjClose": 508.81000000000000227373675443232059478759765625,
"volume": 48512100,
"unadjustedVolume": 48512100,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.005771450000000000017663648321786240558139979839324951171875,
"vwap": 520.029999999999972715158946812152862548828125,
"label": "March 25, 24",
"changeOverTime": -5.77144999999999977371815951254774290646309964358806610107421875e-5
},
{
"date": "2024-03-22",
"open": 522.1100000000000136424205265939235687255859375,
"high": 522.6100000000000136424205265939235687255859375,
"low": 520.970000000000027284841053187847137451171875,
"close": 521.2100000000000363797880709171295166015625,
"adjClose": 510.220000000000027284841053187847137451171875,
"volume": 79070800,
"unadjustedVolume": 79070800,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.1723800000000000054445337127617676742374897003173828125,
"vwap": 521.720000000000027284841053187847137451171875,
"label": "March 22, 24",
"changeOverTime": -0.00172379999999999994168831118912521560559980571269989013671875
},
{
"date": "2024-03-21",
"open": 523.3899999999999863575794734060764312744140625,
"high": 524.1100000000000136424205265939235687255859375,
"low": 521.9099999999999681676854379475116729736328125,
"close": 522.200000000000045474735088646411895751953125,
"adjClose": 511.18999999999999772626324556767940521240234375,
"volume": 60256100,
"unadjustedVolume": 60256100,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -0.22736000000000000653699316899292171001434326171875,
"vwap": 522.8999999999999772626324556767940521240234375,
"label": "March 21, 24",
"changeOverTime": -0.0022736000000000001868005750083057137089781463146209716796875
},
{
"date": "2024-03-20",
"open": 515.76999999999998181010596454143524169921875,
"high": 520.6200000000000045474735088646411895751953125,
"low": 515.0800000000000409272615797817707061767578125,
"close": 520.48000000000001818989403545856475830078125,
"adjClose": 509.509999999999990905052982270717620849609375,
"volume": 69594600,
"unadjustedVolume": 69594600,
"change": 4.70999999999999996447286321199499070644378662109375,
"changePercent": 0.9132000000000000117239551400416530668735504150390625,
"vwap": 517.990000000000009094947017729282379150390625,
"label": "March 20, 24",
"changeOverTime": 0.00913199999999999949273910004876597668044269084930419921875
},
{
"date": "2024-03-19",
"open": 512.1499999999999772626324556767940521240234375,
"high": 516,
"low": 511.1200000000000045474735088646411895751953125,
"close": 515.7100000000000363797880709171295166015625,
"adjClose": 504.83999999999997498889570124447345733642578125,
"volume": 60755300,
"unadjustedVolume": 60755300,
"change": 3.560000000000000053290705182007513940334320068359375,
"changePercent": 0.69511000000000000564881474929279647767543792724609375,
"vwap": 513.75,
"label": "March 19, 24",
"changeOverTime": 0.00695109999999999998709920845385568100027740001678466796875
},
{
"date": "2024-03-18",
"open": 514,
"high": 515.48000000000001818989403545856475830078125,
"low": 512.44000000000005456968210637569427490234375,
"close": 512.8600000000000136424205265939235687255859375,
"adjClose": 502.05000000000001136868377216160297393798828125,
"volume": 88893300,
"unadjustedVolume": 88893300,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -0.221789999999999987156940051136189140379428863525390625,
"vwap": 513.69000000000005456968210637569427490234375,
"label": "March 18, 24",
"changeOverTime": -0.00221790000000000007973621762857874273322522640228271484375
},
{
"date": "2024-03-15",
"open": 510.20999999999997953636921010911464691162109375,
"high": 511.69999999999998863131622783839702606201171875,
"low": 508.1200000000000045474735088646411895751953125,
"close": 509.82999999999998408384271897375583648681640625,
"adjClose": 499.07999999999998408384271897375583648681640625,
"volume": 107646300,
"unadjustedVolume": 107646300,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.0744791399999999992331822795676998794078826904296875,
"vwap": 509.95999999999997953636921010911464691162109375,
"label": "March 15, 24",
"changeOverTime": -0.000744791399999999992331822795676998794078826904296875
},
{
"date": "2024-03-14",
"open": 516.970000000000027284841053187847137451171875,
"high": 517.1299999999999954525264911353588104248046875,
"low": 511.81999999999999317878973670303821563720703125,
"close": 514.950000000000045474735088646411895751953125,
"adjClose": 502.529999999999972715158946812152862548828125,
"volume": 110171800,
"unadjustedVolume": 110171800,
"change": -2.020000000000000017763568394002504646778106689453125,
"changePercent": -0.39073999999999997623234548882464878261089324951171875,
"vwap": 515.220000000000027284841053187847137451171875,
"label": "March 14, 24",
"changeOverTime": -0.00390740000000000010926815008360790670849382877349853515625
},
{
"date": "2024-03-13",
"open": 517.1100000000000136424205265939235687255859375,
"high": 517.2899999999999636202119290828704833984375,
"low": 514.490000000000009094947017729282379150390625,
"close": 515.970000000000027284841053187847137451171875,
"adjClose": 503.51999999999998181010596454143524169921875,
"volume": 55104100,
"unadjustedVolume": 55104100,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -0.22045999999999998930633182681049220263957977294921875,
"vwap": 516.2100000000000363797880709171295166015625,
"label": "March 13, 24",
"changeOverTime": -0.002204600000000000135924604904857915244065225124359130859375
},
{
"date": "2024-03-12",
"open": 513.450000000000045474735088646411895751953125,
"high": 517.3799999999999954525264911353588104248046875,
"low": 510.8600000000000136424205265939235687255859375,
"close": 516.779999999999972715158946812152862548828125,
"adjClose": 504.31999999999999317878973670303821563720703125,
"volume": 73114400,
"unadjustedVolume": 73114400,
"change": 3.3300000000000000710542735760100185871124267578125,
"changePercent": 0.6485499999999999598543354295543394982814788818359375,
"vwap": 514.6200000000000045474735088646411895751953125,
"label": "March 12, 24",
"changeOverTime": 0.00648549999999999994548804949090481386519968509674072265625
},
{
"date": "2024-03-11",
"open": 510.48000000000001818989403545856475830078125,
"high": 511.8799999999999954525264911353588104248046875,
"low": 508.5,
"close": 511.279999999999972715158946812152862548828125,
"adjClose": 498.94999999999998863131622783839702606201171875,
"volume": 62557200,
"unadjustedVolume": 62557200,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.1567199999999999981969978080087457783520221710205078125,
"vwap": 510.54000000000002046363078989088535308837890625,
"label": "March 11, 24",
"changeOverTime": 0.0015671999999999999299282738007832449511624872684478759765625
},
{
"date": "2024-03-08",
"open": 515.4600000000000363797880709171295166015625,
"high": 518.220000000000027284841053187847137451171875,
"low": 511.1299999999999954525264911353588104248046875,
"close": 511.720000000000027284841053187847137451171875,
"adjClose": 499.3799999999999954525264911353588104248046875,
"volume": 86532500,
"unadjustedVolume": 86532500,
"change": -3.7400000000000002131628207280300557613372802734375,
"changePercent": -0.7255700000000000482458517581108026206493377685546875,
"vwap": 514.1299999999999954525264911353588104248046875,
"label": "March 08, 24",
"changeOverTime": -0.0072557000000000003436806395029634586535394191741943359375
},
{
"date": "2024-03-07",
"open": 513.1399999999999863575794734060764312744140625,
"high": 515.8899999999999863575794734060764312744140625,
"low": 509.81000000000000227373675443232059478759765625,
"close": 514.80999999999994543031789362430572509765625,
"adjClose": 502.3899999999999863575794734060764312744140625,
"volume": 58652100,
"unadjustedVolume": 58652100,
"change": 1.6699999999999999289457264239899814128875732421875,
"changePercent": 0.325450000000000017053025658242404460906982421875,
"vwap": 513.4099999999999681676854379475116729736328125,
"label": "March 07, 24",
"changeOverTime": 0.0032545000000000000144051437445114061119966208934783935546875
},
{
"date": "2024-03-06",
"open": 510.55000000000001136868377216160297393798828125,
"high": 512.0700000000000500222085975110530853271484375,
"low": 508.42000000000001591615728102624416351318359375,
"close": 509.75,
"adjClose": 497.44999999999998863131622783839702606201171875,
"volume": 68382400,
"unadjustedVolume": 68382400,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.1566899999999999959499064061674289405345916748046875,
"vwap": 510.19999999999998863131622783839702606201171875,
"label": "March 06, 24",
"changeOverTime": -0.0015668999999999999768462988214423603494651615619659423828125
},
{
"date": "2024-03-05",
"open": 510.240000000000009094947017729282379150390625,
"high": 510.69999999999998863131622783839702606201171875,
"low": 504.91000000000002501110429875552654266357421875,
"close": 507.18000000000000682121026329696178436279296875,
"adjClose": 494.94999999999998863131622783839702606201171875,
"volume": 72855600,
"unadjustedVolume": 72855600,
"change": -3.060000000000000053290705182007513940334320068359375,
"changePercent": -0.599720000000000030837554731988348066806793212890625,
"vwap": 508.259999999999990905052982270717620849609375,
"label": "March 05, 24",
"changeOverTime": -0.005997200000000000273681077800347338779829442501068115234375
},
{
"date": "2024-03-04",
"open": 512.029999999999972715158946812152862548828125,
"high": 514.200000000000045474735088646411895751953125,
"low": 512,
"close": 512.299999999999954525264911353588104248046875,
"adjClose": 499.93999999999999772626324556767940521240234375,
"volume": 49799300,
"unadjustedVolume": 49799300,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.05273129000000000010661693750080303288996219635009765625,
"vwap": 512.6299999999999954525264911353588104248046875,
"label": "March 04, 24",
"changeOverTime": 0.000527312900000000031423830204602154481108300387859344482421875
},
{
"date": "2024-03-01",
"open": 508.98000000000001818989403545856475830078125,
"high": 513.2899999999999636202119290828704833984375,
"low": 508.56000000000000227373675443232059478759765625,
"close": 512.8500000000000227373675443232059478759765625,
"adjClose": 500.48000000000001818989403545856475830078125,
"volume": 76844800,
"unadjustedVolume": 76844800,
"change": 3.87000000000000010658141036401502788066864013671875,
"changePercent": 0.7603400000000000158451030074502341449260711669921875,
"vwap": 510.92000000000001591615728102624416351318359375,
"label": "March 01, 24",
"changeOverTime": 0.0076033999999999997421173958400686387903988361358642578125
},
{
"date": "2024-02-29",
"open": 508.06999999999999317878973670303821563720703125,
"high": 509.740000000000009094947017729282379150390625,
"low": 505.3500000000000227373675443232059478759765625,
"close": 508.07999999999998408384271897375583648681640625,
"adjClose": 495.82999999999998408384271897375583648681640625,
"volume": 83924800,
"unadjustedVolume": 83924800,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.0019682300000000000662903065773434718721546232700347900390625,
"vwap": 507.81000000000000227373675443232059478759765625,
"label": "February 29, 24",
"changeOverTime": 1.968229999999999957870089328793028471409343183040618896484375e-5
},
{
"date": "2024-02-28",
"open": 505.32999999999998408384271897375583648681640625,
"high": 506.8600000000000136424205265939235687255859375,
"low": 504.95999999999997953636921010911464691162109375,
"close": 506.259999999999990905052982270717620849609375,
"adjClose": 494.05000000000001136868377216160297393798828125,
"volume": 56506600,
"unadjustedVolume": 56506600,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.1840400000000000091393559387142886407673358917236328125,
"vwap": 505.8500000000000227373675443232059478759765625,
"label": "February 28, 24",
"changeOverTime": 0.00184040000000000006537270724749077999149449169635772705078125
},
{
"date": "2024-02-27",
"open": 506.69999999999998863131622783839702606201171875,
"high": 507.16000000000002501110429875552654266357421875,
"low": 504.75,
"close": 506.93000000000000682121026329696178436279296875,
"adjClose": 494.69999999999998863131622783839702606201171875,
"volume": 48854500,
"unadjustedVolume": 48854500,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.045391750000000001541433647389567340724170207977294921875,
"vwap": 506.3899999999999863575794734060764312744140625,
"label": "February 27, 24",
"changeOverTime": 0.0004539174999999999785514626093885226509883068501949310302734375
},
{
"date": "2024-02-26",
"open": 508.30000000000001136868377216160297393798828125,
"high": 508.75,
"low": 505.8600000000000136424205265939235687255859375,
"close": 505.990000000000009094947017729282379150390625,
"adjClose": 493.79000000000002046363078989088535308837890625,
"volume": 50386700,
"unadjustedVolume": 50386700,
"change": -2.310000000000000053290705182007513940334320068359375,
"changePercent": -0.45445999999999997509547711160848848521709442138671875,
"vwap": 507.220000000000027284841053187847137451171875,
"label": "February 26, 24",
"changeOverTime": -0.004544600000000000201982874870054729399271309375762939453125
},
{
"date": "2024-02-23",
"open": 509.26999999999998181010596454143524169921875,
"high": 510.1299999999999954525264911353588104248046875,
"low": 507.1000000000000227373675443232059478759765625,
"close": 507.8500000000000227373675443232059478759765625,
"adjClose": 495.6000000000000227373675443232059478759765625,
"volume": 61321800,
"unadjustedVolume": 61321800,
"change": -1.4199999999999999289457264239899814128875732421875,
"changePercent": -0.27883000000000002227551476607914082705974578857421875,
"vwap": 508.58999999999997498889570124447345733642578125,
"label": "February 23, 24",
"changeOverTime": -0.0027883000000000000666300348228787697735242545604705810546875
},
{
"date": "2024-02-22",
"open": 504.009999999999990905052982270717620849609375,
"high": 508.490000000000009094947017729282379150390625,
"low": 503.01999999999998181010596454143524169921875,
"close": 507.5,
"adjClose": 495.259999999999990905052982270717620849609375,
"volume": 76402500,
"unadjustedVolume": 76402500,
"change": 3.4900000000000002131628207280300557613372802734375,
"changePercent": 0.69245000000000000994759830064140260219573974609375,
"vwap": 505.75,
"label": "February 22, 24",
"changeOverTime": 0.0069245000000000000994759830064140260219573974609375
},
{
"date": "2024-02-21",
"open": 495.42000000000001591615728102624416351318359375,
"high": 497.3700000000000045474735088646411895751953125,
"low": 493.56000000000000227373675443232059478759765625,
"close": 497.20999999999997953636921010911464691162109375,
"adjClose": 485.220000000000027284841053187847137451171875,
"volume": 59293400,
"unadjustedVolume": 59293400,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 0.361310000000000020037305148434825241565704345703125,
"vwap": 495.8899999999999863575794734060764312744140625,
"label": "February 21, 24",
"changeOverTime": 0.003613100000000000165678581964812110527418553829193115234375
},
{
"date": "2024-02-20",
"open": 497.720000000000027284841053187847137451171875,
"high": 498.41000000000002501110429875552654266357421875,
"low": 494.44999999999998863131622783839702606201171875,
"close": 496.759999999999990905052982270717620849609375,
"adjClose": 484.779999999999972715158946812152862548828125,
"volume": 71736700,
"unadjustedVolume": 71736700,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.192879999999999995896615700985421426594257354736328125,
"vwap": 496.83999999999997498889570124447345733642578125,
"label": "February 20, 24",
"changeOverTime": -0.0019288000000000000457023308086945689865387976169586181640625
},
{
"date": "2024-02-16",
"open": 501.69999999999998863131622783839702606201171875,
"high": 502.8700000000000045474735088646411895751953125,
"low": 498.75,
"close": 499.509999999999990905052982270717620849609375,
"adjClose": 487.45999999999997953636921010911464691162109375,
"volume": 75532900,
"unadjustedVolume": 75532900,
"change": -2.189999999999999946709294817992486059665679931640625,
"changePercent": -0.4365200000000000191135995919466949999332427978515625,
"vwap": 500.70999999999997953636921010911464691162109375,
"label": "February 16, 24",
"changeOverTime": -0.00436519999999999963602448360688867978751659393310546875
},
{
"date": "2024-02-15",
"open": 499.29000000000002046363078989088535308837890625,
"high": 502.19999999999998863131622783839702606201171875,
"low": 498.80000000000001136868377216160297393798828125,
"close": 502.009999999999990905052982270717620849609375,
"adjClose": 489.8999999999999772626324556767940521240234375,
"volume": 61683000,
"unadjustedVolume": 61683000,
"change": 2.720000000000000195399252334027551114559173583984375,
"changePercent": 0.5447699999999999764810354463406838476657867431640625,
"vwap": 500.57999999999998408384271897375583648681640625,
"label": "February 15, 24",
"changeOverTime": 0.005447699999999999764810354463406838476657867431640625
},
{
"date": "2024-02-14",
"open": 496.79000000000002046363078989088535308837890625,
"high": 499.06999999999999317878973670303821563720703125,
"low": 494.3999999999999772626324556767940521240234375,
"close": 498.56999999999999317878973670303821563720703125,
"adjClose": 486.54000000000002046363078989088535308837890625,
"volume": 68387800,
"unadjustedVolume": 68387800,
"change": 1.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.358300000000000007371880883511039428412914276123046875,
"vwap": 497.20999999999997953636921010911464691162109375,
"label": "February 14, 24",
"changeOverTime": 0.0035829999999999998135102874385893301223404705524444580078125
},
{
"date": "2024-02-13",
"open": 494.529999999999972715158946812152862548828125,
"high": 497.08999999999997498889570124447345733642578125,
"low": 490.720000000000027284841053187847137451171875,
"close": 494.07999999999998408384271897375583648681640625,
"adjClose": 482.16000000000002501110429875552654266357421875,
"volume": 113099200,
"unadjustedVolume": 113099200,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.09099548999999999832066777116779121570289134979248046875,
"vwap": 494.1000000000000227373675443232059478759765625,
"label": "February 13, 24",
"changeOverTime": -0.000909954900000000017901147231214054045267403125762939453125
},
{
"date": "2024-02-12",
"open": 501.17000000000001591615728102624416351318359375,
"high": 503.5,
"low": 500.240000000000009094947017729282379150390625,
"close": 500.98000000000001818989403545856475830078125,
"adjClose": 488.8999999999999772626324556767940521240234375,
"volume": 56502300,
"unadjustedVolume": 56502300,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.03791129000000000026648905304682557471096515655517578125,
"vwap": 501.470000000000027284841053187847137451171875,
"label": "February 12, 24",
"changeOverTime": -0.000379112900000000007001699220410273483139462769031524658203125
},
{
"date": "2024-02-09",
"open": 498.83999999999997498889570124447345733642578125,
"high": 501.6499999999999772626324556767940521240234375,
"low": 498.490000000000009094947017729282379150390625,
"close": 501.19999999999998863131622783839702606201171875,
"adjClose": 489.1100000000000136424205265939235687255859375,
"volume": 63979400,
"unadjustedVolume": 63979400,
"change": 2.359999999999999875655021241982467472553253173828125,
"changePercent": 0.473100000000000020516921495072892867028713226318359375,
"vwap": 500.04000000000002046363078989088535308837890625,
"label": "February 09, 24",
"changeOverTime": 0.004730999999999999962307928313975935452617704868316650390625
},
{
"date": "2024-02-08",
"open": 498.1000000000000227373675443232059478759765625,
"high": 498.70999999999997953636921010911464691162109375,
"low": 497.259999999999990905052982270717620849609375,
"close": 498.31999999999999317878973670303821563720703125,
"adjClose": 486.30000000000001136868377216160297393798828125,
"volume": 52343600,
"unadjustedVolume": 52343600,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.04416783999999999987817744795393082313239574432373046875,
"vwap": 498.1000000000000227373675443232059478759765625,
"label": "February 08, 24",
"changeOverTime": 0.0004416784000000000096237962043943525713984854519367218017578125
},
{
"date": "2024-02-07",
"open": 496.29000000000002046363078989088535308837890625,
"high": 498.529999999999972715158946812152862548828125,
"low": 495.3600000000000136424205265939235687255859375,
"close": 498.1000000000000227373675443232059478759765625,
"adjClose": 486.08999999999997498889570124447345733642578125,
"volume": 70556500,
"unadjustedVolume": 70556500,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 0.36470999999999997864819079040898941457271575927734375,
"vwap": 497.06999999999999317878973670303821563720703125,
"label": "February 07, 24",
"changeOverTime": 0.0036470999999999999079125512224663907545618712902069091796875
},
{
"date": "2024-02-06",
"open": 493.51999999999998181010596454143524169921875,
"high": 494.31999999999999317878973670303821563720703125,
"low": 492.05000000000001136868377216160297393798828125,
"close": 493.98000000000001818989403545856475830078125,
"adjClose": 482.06999999999999317878973670303821563720703125,
"volume": 55918600,
"unadjustedVolume": 55918600,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.0932079799999999958348695372478687204420566558837890625,
"vwap": 493.470000000000027284841053187847137451171875,
"label": "February 06, 24",
"changeOverTime": 0.000932079799999999993043164892014829092659056186676025390625
},
{
"date": "2024-02-05",
"open": 493.69999999999998863131622783839702606201171875,
"high": 494.3799999999999954525264911353588104248046875,
"low": 490.23000000000001818989403545856475830078125,
"close": 492.55000000000001136868377216160297393798828125,
"adjClose": 480.67000000000001591615728102624416351318359375,
"volume": 75757100,
"unadjustedVolume": 75757100,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.2329299999999999981614706712207407690584659576416015625,
"vwap": 492.720000000000027284841053187847137451171875,
"label": "February 05, 24",
"changeOverTime": -0.0023292999999999998601840633938309110817499458789825439453125
},
{
"date": "2024-02-02",
"open": 489.6499999999999772626324556767940521240234375,
"high": 496.05000000000001136868377216160297393798828125,
"low": 489.30000000000001136868377216160297393798828125,
"close": 494.3500000000000227373675443232059478759765625,
"adjClose": 482.43000000000000682121026329696178436279296875,
"volume": 99228200,
"unadjustedVolume": 99228200,
"change": 4.70000000000000017763568394002504646778106689453125,
"changePercent": 0.959870000000000000994759830064140260219573974609375,
"vwap": 492.33999999999997498889570124447345733642578125,
"label": "February 02, 24",
"changeOverTime": 0.00959869999999999994055865926156911882571876049041748046875
},
{
"date": "2024-02-01",
"open": 484.6299999999999954525264911353588104248046875,
"high": 489.23000000000001818989403545856475830078125,
"low": 483.80000000000001136868377216160297393798828125,
"close": 489.19999999999998863131622783839702606201171875,
"adjClose": 477.3999999999999772626324556767940521240234375,
"volume": 91891600,
"unadjustedVolume": 91891600,
"change": 4.57000000000000028421709430404007434844970703125,
"changePercent": 0.9429899999999999948840923025272786617279052734375,
"vwap": 486.720000000000027284841053187847137451171875,
"label": "February 01, 24",
"changeOverTime": 0.00942989999999999974067410590805593528784811496734619140625
},
{
"date": "2024-01-31",
"open": 488.6200000000000045474735088646411895751953125,
"high": 489.07999999999998408384271897375583648681640625,
"low": 482.8600000000000136424205265939235687255859375,
"close": 482.8799999999999954525264911353588104248046875,
"adjClose": 471.23000000000001818989403545856475830078125,
"volume": 126011100,
"unadjustedVolume": 126011100,
"change": -5.7400000000000002131628207280300557613372802734375,
"changePercent": -1.1699999999999999289457264239899814128875732421875,
"vwap": 485.8600000000000136424205265939235687255859375,
"label": "January 31, 24",
"changeOverTime": -0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2024-01-30",
"open": 490.56000000000000227373675443232059478759765625,
"high": 491.6200000000000045474735088646411895751953125,
"low": 490.1100000000000136424205265939235687255859375,
"close": 490.8899999999999863575794734060764312744140625,
"adjClose": 479.05000000000001136868377216160297393798828125,
"volume": 58618400,
"unadjustedVolume": 58618400,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.06727006000000000651706244525485089980065822601318359375,
"vwap": 490.79000000000002046363078989088535308837890625,
"label": "January 30, 24",
"changeOverTime": 0.00067270060000000002180253755312833163770847022533416748046875
},
{
"date": "2024-01-29",
"open": 487.73000000000001818989403545856475830078125,
"high": 491.42000000000001591615728102624416351318359375,
"low": 487.17000000000001591615728102624416351318359375,
"close": 491.26999999999998181010596454143524169921875,
"adjClose": 479.42000000000001591615728102624416351318359375,
"volume": 61322800,
"unadjustedVolume": 61322800,
"change": 3.54000000000000003552713678800500929355621337890625,
"changePercent": 0.72580999999999995520028051032568328082561492919921875,
"vwap": 489.3999999999999772626324556767940521240234375,
"label": "January 29, 24",
"changeOverTime": 0.0072580999999999999683364393376905354671180248260498046875
},
{
"date": "2024-01-26",
"open": 487.58999999999997498889570124447345733642578125,
"high": 489.1200000000000045474735088646411895751953125,
"low": 486.54000000000002046363078989088535308837890625,
"close": 487.41000000000002501110429875552654266357421875,
"adjClose": 475.6499999999999772626324556767940521240234375,
"volume": 76641600,
"unadjustedVolume": 76641600,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.036916259999999999352748858427730738185346126556396484375,
"vwap": 487.67000000000001591615728102624416351318359375,
"label": "January 26, 24",
"changeOverTime": -0.000369162600000000015211532033987396062002517282962799072265625
},
{
"date": "2024-01-25",
"open": 487.57999999999998408384271897375583648681640625,
"high": 488.31000000000000227373675443232059478759765625,
"low": 485.3899999999999863575794734060764312744140625,
"close": 488.029999999999972715158946812152862548828125,
"adjClose": 476.259999999999990905052982270717620849609375,
"volume": 72525000,
"unadjustedVolume": 72525000,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.0922925500000000009759304475664976052939891815185546875,
"vwap": 487.32999999999998408384271897375583648681640625,
"label": "January 25, 24",
"changeOverTime": 0.0009229254999999999577176001963607632205821573734283447265625
},
{
"date": "2024-01-24",
"open": 487.81000000000000227373675443232059478759765625,
"high": 488.76999999999998181010596454143524169921875,
"low": 484.8799999999999954525264911353588104248046875,
"close": 485.3899999999999863575794734060764312744140625,
"adjClose": 473.68000000000000682121026329696178436279296875,
"volume": 81765000,
"unadjustedVolume": 81765000,
"change": -2.4199999999999999289457264239899814128875732421875,
"changePercent": -0.496089999999999975432984911094536073505878448486328125,
"vwap": 486.70999999999997953636921010911464691162109375,
"label": "January 24, 24",
"changeOverTime": -0.004960899999999999858413257669553786399774253368377685546875
},
{
"date": "2024-01-23",
"open": 484.009999999999990905052982270717620849609375,
"high": 485.1100000000000136424205265939235687255859375,
"low": 482.8899999999999863575794734060764312744140625,
"close": 484.8600000000000136424205265939235687255859375,
"adjClose": 473.17000000000001591615728102624416351318359375,
"volume": 49945300,
"unadjustedVolume": 49945300,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.17561999999999999833022457096376456320285797119140625,
"vwap": 484.220000000000027284841053187847137451171875,
"label": "January 23, 24",
"changeOverTime": 0.00175620000000000007871203688836203582468442618846893310546875
},
{
"date": "2024-01-22",
"open": 484.009999999999990905052982270717620849609375,
"high": 485.220000000000027284841053187847137451171875,
"low": 482.779999999999972715158946812152862548828125,
"close": 483.44999999999998863131622783839702606201171875,
"adjClose": 471.79000000000002046363078989088535308837890625,
"volume": 75844900,
"unadjustedVolume": 75844900,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.1156999999999999972910558199146180413663387298583984375,
"vwap": 483.8700000000000045474735088646411895751953125,
"label": "January 22, 24",
"changeOverTime": -0.00115700000000000004229949723821846419014036655426025390625
},
{
"date": "2024-01-19",
"open": 477.6499999999999772626324556767940521240234375,
"high": 482.720000000000027284841053187847137451171875,
"low": 476.54000000000002046363078989088535308837890625,
"close": 482.43000000000000682121026329696178436279296875,
"adjClose": 470.79000000000002046363078989088535308837890625,
"volume": 110834500,
"unadjustedVolume": 110834500,
"change": 4.78000000000000024868995751603506505489349365234375,
"changePercent": 1,
"vwap": 479.82999999999998408384271897375583648681640625,
"label": "January 19, 24",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2024-01-18",
"open": 474.009999999999990905052982270717620849609375,
"high": 477.06000000000000227373675443232059478759765625,
"low": 472.42000000000001591615728102624416351318359375,
"close": 476.490000000000009094947017729282379150390625,
"adjClose": 465,
"volume": 91856200,
"unadjustedVolume": 91856200,
"change": 2.479999999999999982236431605997495353221893310546875,
"changePercent": 0.52319999999999999840127884453977458178997039794921875,
"vwap": 475,
"label": "January 18, 24",
"changeOverTime": 0.005231999999999999671762562769572468823753297328948974609375
},
{
"date": "2024-01-17",
"open": 471.81999999999999317878973670303821563720703125,
"high": 472.79000000000002046363078989088535308837890625,
"low": 469.8700000000000045474735088646411895751953125,
"close": 472.29000000000002046363078989088535308837890625,
"adjClose": 460.8999999999999772626324556767940521240234375,
"volume": 68843900,
"unadjustedVolume": 68843900,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.09961425999999999614242796042162808589637279510498046875,
"vwap": 471.68999999999999772626324556767940521240234375,
"label": "January 17, 24",
"changeOverTime": 0.0009961425999999999787715143639843518030829727649688720703125
},
{
"date": "2024-01-16",
"open": 475.259999999999990905052982270717620849609375,
"high": 476.6100000000000136424205265939235687255859375,
"low": 473.06000000000000227373675443232059478759765625,
"close": 474.93000000000000682121026329696178436279296875,
"adjClose": 463.470000000000027284841053187847137451171875,
"volume": 85014900,
"unadjustedVolume": 85014900,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.0694356799999999996231281329528428614139556884765625,
"vwap": 474.95999999999997953636921010911464691162109375,
"label": "January 16, 24",
"changeOverTime": -0.0006943567999999999788840465697603576700203120708465576171875
},
{
"date": "2024-01-12",
"open": 477.83999999999997498889570124447345733642578125,
"high": 478.6000000000000227373675443232059478759765625,
"low": 475.23000000000001818989403545856475830078125,
"close": 476.68000000000000682121026329696178436279296875,
"adjClose": 465.18000000000000682121026329696178436279296875,
"volume": 58026400,
"unadjustedVolume": 58026400,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.2427600000000000035615954629975021816790103912353515625,
"vwap": 477.08999999999997498889570124447345733642578125,
"label": "January 12, 24",
"changeOverTime": -0.0024275999999999998101019027529900995432399213314056396484375
},
{
"date": "2024-01-11",
"open": 477.58999999999997498889570124447345733642578125,
"high": 478.1200000000000045474735088646411895751953125,
"low": 472.259999999999990905052982270717620849609375,
"close": 476.3500000000000227373675443232059478759765625,
"adjClose": 464.8600000000000136424205265939235687255859375,
"volume": 77940700,
"unadjustedVolume": 77940700,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.25963999999999998191668737490545026957988739013671875,
"vwap": 476.07999999999998408384271897375583648681640625,
"label": "January 11, 24",
"changeOverTime": -0.0025964000000000000099864561065032830811105668544769287109375
},
{
"date": "2024-01-10",
"open": 474.16000000000002501110429875552654266357421875,
"high": 477.44999999999998863131622783839702606201171875,
"low": 473.8700000000000045474735088646411895751953125,
"close": 476.56000000000000227373675443232059478759765625,
"adjClose": 465.06999999999999317878973670303821563720703125,
"volume": 67310600,
"unadjustedVolume": 67310600,
"change": 2.399999999999999911182158029987476766109466552734375,
"changePercent": 0.50616000000000005432099214885965920984745025634765625,
"vwap": 475.509999999999990905052982270717620849609375,
"label": "January 10, 24",
"changeOverTime": 0.005061600000000000300348634851843598880805075168609619140625
},
{
"date": "2024-01-09",
"open": 471.8700000000000045474735088646411895751953125,
"high": 474.93000000000000682121026329696178436279296875,
"low": 471.3500000000000227373675443232059478759765625,
"close": 473.8799999999999954525264911353588104248046875,
"adjClose": 462.44999999999998863131622783839702606201171875,
"volume": 65931400,
"unadjustedVolume": 65931400,
"change": 2.0099999999999997868371792719699442386627197265625,
"changePercent": 0.42596000000000000529354338141274638473987579345703125,
"vwap": 473.009999999999990905052982270717620849609375,
"label": "January 09, 24",
"changeOverTime": 0.004259599999999999671296269099229903076775372028350830078125
},
{
"date": "2024-01-08",
"open": 468.43000000000000682121026329696178436279296875,
"high": 474.75,
"low": 468.30000000000001136868377216160297393798828125,
"close": 474.6000000000000227373675443232059478759765625,
"adjClose": 463.1499999999999772626324556767940521240234375,
"volume": 74879100,
"unadjustedVolume": 74879100,
"change": 6.1699999999999999289457264239899814128875732421875,
"changePercent": 1.3200000000000000621724893790087662637233734130859375,
"vwap": 471.51999999999998181010596454143524169921875,
"label": "January 08, 24",
"changeOverTime": 0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2024-01-05",
"open": 467.490000000000009094947017729282379150390625,
"high": 470.43999999999999772626324556767940521240234375,
"low": 466.43000000000000682121026329696178436279296875,
"close": 467.92000000000001591615728102624416351318359375,
"adjClose": 456.6299999999999954525264911353588104248046875,
"volume": 86118900,
"unadjustedVolume": 86118900,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.0919805800000000062244254195320536382496356964111328125,
"vwap": 468.06999999999999317878973670303821563720703125,
"label": "January 05, 24",
"changeOverTime": 0.000919805800000000049233828125494483174406923353672027587890625
},
{
"date": "2024-01-04",
"open": 468.30000000000001136868377216160297393798828125,
"high": 470.95999999999997953636921010911464691162109375,
"low": 467.05000000000001136868377216160297393798828125,
"close": 467.279999999999972715158946812152862548828125,
"adjClose": 456.009999999999990905052982270717620849609375,
"volume": 84232200,
"unadjustedVolume": 84232200,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.217810000000000003606004383982508443295955657958984375,
"vwap": 468.3999999999999772626324556767940521240234375,
"label": "January 04, 24",
"changeOverTime": -0.0021781000000000000881017481191292972653172910213470458984375
},
{
"date": "2024-01-03",
"open": 470.43000000000000682121026329696178436279296875,
"high": 471.18999999999999772626324556767940521240234375,
"low": 468.17000000000001591615728102624416351318359375,
"close": 468.79000000000002046363078989088535308837890625,
"adjClose": 457.48000000000001818989403545856475830078125,
"volume": 103585900,
"unadjustedVolume": 103585900,
"change": -1.6399999999999999023003738329862244427204132080078125,
"changePercent": -0.348619999999999985451637485311948694288730621337890625,
"vwap": 469.6499999999999772626324556767940521240234375,
"label": "January 03, 24",
"changeOverTime": -0.00348620000000000006268319197033633827231824398040771484375
},
{
"date": "2024-01-02",
"open": 472.16000000000002501110429875552654266357421875,
"high": 473.67000000000001591615728102624416351318359375,
"low": 470.490000000000009094947017729282379150390625,
"close": 472.6499999999999772626324556767940521240234375,
"adjClose": 461.25,
"volume": 123623700,
"unadjustedVolume": 123623700,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.10377999999999999725108779102811240591108798980712890625,
"vwap": 472.240000000000009094947017729282379150390625,
"label": "January 02, 24",
"changeOverTime": 0.00103779999999999996383726053039708858705125749111175537109375
},
{
"date": "2023-12-29",
"open": 476.490000000000009094947017729282379150390625,
"high": 477.029999999999972715158946812152862548828125,
"low": 473.30000000000001136868377216160297393798828125,
"close": 475.31000000000000227373675443232059478759765625,
"adjClose": 463.8500000000000227373675443232059478759765625,
"volume": 122283100,
"unadjustedVolume": 122283100,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -0.2476399999999999990141219541328609921038150787353515625,
"vwap": 475.529999999999972715158946812152862548828125,
"label": "December 29, 23",
"changeOverTime": -0.0024764000000000001289190976194731774739921092987060546875
},
{
"date": "2023-12-28",
"open": 476.8799999999999954525264911353588104248046875,
"high": 477.55000000000001136868377216160297393798828125,
"low": 476.259999999999990905052982270717620849609375,
"close": 476.68999999999999772626324556767940521240234375,
"adjClose": 465.18999999999999772626324556767940521240234375,
"volume": 77158100,
"unadjustedVolume": 77158100,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.039842309999999998837427739317718078382313251495361328125,
"vwap": 476.8500000000000227373675443232059478759765625,
"label": "December 28, 23",
"changeOverTime": -0.00039842309999999999704789477306121625588275492191314697265625
},
{
"date": "2023-12-27",
"open": 475.43999999999999772626324556767940521240234375,
"high": 476.66000000000002501110429875552654266357421875,
"low": 474.8899999999999863575794734060764312744140625,
"close": 476.509999999999990905052982270717620849609375,
"adjClose": 465.01999999999998181010596454143524169921875,
"volume": 68000300,
"unadjustedVolume": 68000300,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.2250500000000000000444089209850062616169452667236328125,
"vwap": 475.8799999999999954525264911353588104248046875,
"label": "December 27, 23",
"changeOverTime": 0.002250499999999999896360680651241636951453983783721923828125
},
{
"date": "2023-12-26",
"open": 474.06999999999999317878973670303821563720703125,
"high": 476.57999999999998408384271897375583648681640625,
"low": 473.990000000000009094947017729282379150390625,
"close": 475.6499999999999772626324556767940521240234375,
"adjClose": 464.18000000000000682121026329696178436279296875,
"volume": 55387000,
"unadjustedVolume": 55387000,
"change": 1.5800000000000000710542735760100185871124267578125,
"changePercent": 0.3332800000000000206767936106189154088497161865234375,
"vwap": 475.06999999999999317878973670303821563720703125,
"label": "December 26, 23",
"changeOverTime": 0.0033327999999999999118649451901319480384700000286102294921875
},
{
"date": "2023-12-22",
"open": 473.8600000000000136424205265939235687255859375,
"high": 475.3799999999999954525264911353588104248046875,
"low": 471.69999999999998863131622783839702606201171875,
"close": 473.6499999999999772626324556767940521240234375,
"adjClose": 462.23000000000001818989403545856475830078125,
"volume": 67160400,
"unadjustedVolume": 67160400,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.044316889999999997673540974574279971420764923095703125,
"vwap": 473.6499999999999772626324556767940521240234375,
"label": "December 22, 23",
"changeOverTime": -0.0004431689000000000049246662303659149984014220535755157470703125
},
{
"date": "2023-12-21",
"open": 471.32999999999998408384271897375583648681640625,
"high": 472.98000000000001818989403545856475830078125,
"low": 468.83999999999997498889570124447345733642578125,
"close": 472.69999999999998863131622783839702606201171875,
"adjClose": 461.30000000000001136868377216160297393798828125,
"volume": 86667500,
"unadjustedVolume": 86667500,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 0.290669999999999983941734171821735799312591552734375,
"vwap": 471.45999999999997953636921010911464691162109375,
"label": "December 21, 23",
"changeOverTime": 0.00290669999999999990880628075728964176960289478302001953125
},
{
"date": "2023-12-20",
"open": 473.95999999999997953636921010911464691162109375,
"high": 475.8999999999999772626324556767940521240234375,
"low": 467.81999999999999317878973670303821563720703125,
"close": 468.259999999999990905052982270717620849609375,
"adjClose": 456.970000000000027284841053187847137451171875,
"volume": 102921000,
"unadjustedVolume": 102921000,
"change": -5.70000000000000017763568394002504646778106689453125,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 471.490000000000009094947017729282379150390625,
"label": "December 20, 23",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2023-12-19",
"open": 472.529999999999972715158946812152862548828125,
"high": 474.92000000000001591615728102624416351318359375,
"low": 472.44999999999998863131622783839702606201171875,
"close": 474.83999999999997498889570124447345733642578125,
"adjClose": 463.3899999999999863575794734060764312744140625,
"volume": 55761800,
"unadjustedVolume": 55761800,
"change": 2.310000000000000053290705182007513940334320068359375,
"changePercent": 0.488860000000000016751044995544361881911754608154296875,
"vwap": 473.68999999999999772626324556767940521240234375,
"label": "December 19, 23",
"changeOverTime": 0.004888599999999999889954693799154483713209629058837890625
},
{
"date": "2023-12-18",
"open": 470.98000000000001818989403545856475830078125,
"high": 472.98000000000001818989403545856475830078125,
"low": 469.8899999999999863575794734060764312744140625,
"close": 471.970000000000027284841053187847137451171875,
"adjClose": 460.58999999999997498889570124447345733642578125,
"volume": 70375300,
"unadjustedVolume": 70375300,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.210199999999999997957189634689711965620517730712890625,
"vwap": 471.45999999999997953636921010911464691162109375,
"label": "December 18, 23",
"changeOverTime": 0.0021020000000000001356970091848097581532783806324005126953125
},
{
"date": "2023-12-15",
"open": 469.490000000000009094947017729282379150390625,
"high": 470.69999999999998863131622783839702606201171875,
"low": 467.43000000000000682121026329696178436279296875,
"close": 469.32999999999998408384271897375583648681640625,
"adjClose": 458.009999999999990905052982270717620849609375,
"volume": 141553700,
"unadjustedVolume": 141553700,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.0340795299999999967699437775081605650484561920166015625,
"vwap": 469.240000000000009094947017729282379150390625,
"label": "December 15, 23",
"changeOverTime": -0.0003407953000000000132359290194727918787975795567035675048828125
},
{
"date": "2023-12-14",
"open": 472.5,
"high": 473.73000000000001818989403545856475830078125,
"low": 469.25,
"close": 472.009999999999990905052982270717620849609375,
"adjClose": 458.76999999999998181010596454143524169921875,
"volume": 119026000,
"unadjustedVolume": 119026000,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.10370000000000000051070259132757200859487056732177734375,
"vwap": 471.8700000000000045474735088646411895751953125,
"label": "December 14, 23",
"changeOverTime": -0.00103699999999999994439170425408747178153134882450103759765625
},
{
"date": "2023-12-13",
"open": 464.490000000000009094947017729282379150390625,
"high": 470.759999999999990905052982270717620849609375,
"low": 464.1200000000000045474735088646411895751953125,
"close": 470.5,
"adjClose": 457.30000000000001136868377216160297393798828125,
"volume": 93278000,
"unadjustedVolume": 93278000,
"change": 6.0099999999999997868371792719699442386627197265625,
"changePercent": 1.29000000000000003552713678800500929355621337890625,
"vwap": 467.470000000000027284841053187847137451171875,
"label": "December 13, 23",
"changeOverTime": 0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2023-12-12",
"open": 461.6299999999999954525264911353588104248046875,
"high": 464.19999999999998863131622783839702606201171875,
"low": 460.6000000000000227373675443232059478759765625,
"close": 464.1000000000000227373675443232059478759765625,
"adjClose": 451.07999999999998408384271897375583648681640625,
"volume": 68327600,
"unadjustedVolume": 68327600,
"change": 2.470000000000000195399252334027551114559173583984375,
"changePercent": 0.53505999999999998006927626192918978631496429443359375,
"vwap": 462.6299999999999954525264911353588104248046875,
"label": "December 12, 23",
"changeOverTime": 0.005350599999999999627220415021611188421957194805145263671875
},
{
"date": "2023-12-11",
"open": 459.68999999999999772626324556767940521240234375,
"high": 462.17000000000001591615728102624416351318359375,
"low": 459.470000000000027284841053187847137451171875,
"close": 461.990000000000009094947017729282379150390625,
"adjClose": 449.029999999999972715158946812152862548828125,
"volume": 65002200,
"unadjustedVolume": 65002200,
"change": 2.29999999999999982236431605997495353221893310546875,
"changePercent": 0.500340000000000006963318810448981821537017822265625,
"vwap": 460.82999999999998408384271897375583648681640625,
"label": "December 11, 23",
"changeOverTime": 0.00500339999999999986146637098727296688593924045562744140625
},
{
"date": "2023-12-08",
"open": 457.45999999999997953636921010911464691162109375,
"high": 460.75,
"low": 457.20999999999997953636921010911464691162109375,
"close": 460.19999999999998863131622783839702606201171875,
"adjClose": 447.29000000000002046363078989088535308837890625,
"volume": 83194400,
"unadjustedVolume": 83194400,
"change": 2.7400000000000002131628207280300557613372802734375,
"changePercent": 0.59896000000000004792610752701875753700733184814453125,
"vwap": 458.8999999999999772626324556767940521240234375,
"label": "December 08, 23",
"changeOverTime": 0.005989600000000000305788727672506865928880870342254638671875
},
{
"date": "2023-12-07",
"open": 456.91000000000002501110429875552654266357421875,
"high": 458.8999999999999772626324556767940521240234375,
"low": 456.29000000000002046363078989088535308837890625,
"close": 458.23000000000001818989403545856475830078125,
"adjClose": 445.3799999999999954525264911353588104248046875,
"volume": 66995400,
"unadjustedVolume": 66995400,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.288899999999999990141219541328609921038150787353515625,
"vwap": 457.57999999999998408384271897375583648681640625,
"label": "December 07, 23",
"changeOverTime": 0.002889000000000000074884543010966808651573956012725830078125
},
{
"date": "2023-12-06",
"open": 458.81000000000000227373675443232059478759765625,
"high": 458.83999999999997498889570124447345733642578125,
"low": 454.31000000000000227373675443232059478759765625,
"close": 454.759999999999990905052982270717620849609375,
"adjClose": 442,
"volume": 69124700,
"unadjustedVolume": 69124700,
"change": -4.04999999999999982236431605997495353221893310546875,
"changePercent": -0.88271999999999994912514011957682669162750244140625,
"vwap": 456.68000000000000682121026329696178436279296875,
"label": "December 06, 23",
"changeOverTime": -0.008827200000000000323918669664635672233998775482177734375
},
{
"date": "2023-12-05",
"open": 455.259999999999990905052982270717620849609375,
"high": 457.58999999999997498889570124447345733642578125,
"low": 454.8700000000000045474735088646411895751953125,
"close": 456.6000000000000227373675443232059478759765625,
"adjClose": 443.79000000000002046363078989088535308837890625,
"volume": 69793500,
"unadjustedVolume": 69793500,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 0.294339999999999990532018045996665023267269134521484375,
"vwap": 456.07999999999998408384271897375583648681640625,
"label": "December 05, 23",
"changeOverTime": 0.0029434000000000000961397628174154306179843842983245849609375
},
{
"date": "2023-12-04",
"open": 455.6000000000000227373675443232059478759765625,
"high": 459.1200000000000045474735088646411895751953125,
"low": 454.33999999999997498889570124447345733642578125,
"close": 456.68999999999999772626324556767940521240234375,
"adjClose": 443.8799999999999954525264911353588104248046875,
"volume": 72430900,
"unadjustedVolume": 72430900,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.23924000000000000820676859802915714681148529052734375,
"vwap": 456.43999999999999772626324556767940521240234375,
"label": "December 04, 23",
"changeOverTime": 0.0023923999999999998218591645837705073063261806964874267578125
},
{
"date": "2023-12-01",
"open": 455.76999999999998181010596454143524169921875,
"high": 459.6499999999999772626324556767940521240234375,
"low": 455.16000000000002501110429875552654266357421875,
"close": 459.1000000000000227373675443232059478759765625,
"adjClose": 446.220000000000027284841053187847137451171875,
"volume": 89183400,
"unadjustedVolume": 89183400,
"change": 3.3300000000000000710542735760100185871124267578125,
"changePercent": 0.73063000000000000166977542903623543679714202880859375,
"vwap": 457.42000000000001591615728102624416351318359375,
"label": "December 01, 23",
"changeOverTime": 0.00730629999999999994730881525129007059149444103240966796875
},
{
"date": "2023-11-30",
"open": 455.48000000000001818989403545856475830078125,
"high": 456.759999999999990905052982270717620849609375,
"low": 453.33999999999997498889570124447345733642578125,
"close": 456.3999999999999772626324556767940521240234375,
"adjClose": 443.6000000000000227373675443232059478759765625,
"volume": 79752700,
"unadjustedVolume": 79752700,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.201979999999999992876809074004995636641979217529296875,
"vwap": 455.5,
"label": "November 30, 23",
"changeOverTime": 0.0020197999999999999808097950193541691987775266170501708984375
},
{
"date": "2023-11-29",
"open": 457.1499999999999772626324556767940521240234375,
"high": 458.31999999999999317878973670303821563720703125,
"low": 454.19999999999998863131622783839702606201171875,
"close": 454.6100000000000136424205265939235687255859375,
"adjClose": 441.8600000000000136424205265939235687255859375,
"volume": 63146000,
"unadjustedVolume": 63146000,
"change": -2.54000000000000003552713678800500929355621337890625,
"changePercent": -0.5556200000000000027711166694643907248973846435546875,
"vwap": 456.06999999999999317878973670303821563720703125,
"label": "November 29, 23",
"changeOverTime": -0.005556199999999999854238819096963197807781398296356201171875
},
{
"date": "2023-11-28",
"open": 454.07999999999998408384271897375583648681640625,
"high": 456.26999999999998181010596454143524169921875,
"low": 453.5,
"close": 454.93000000000000682121026329696178436279296875,
"adjClose": 442.17000000000001591615728102624416351318359375,
"volume": 62115000,
"unadjustedVolume": 62115000,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.1871899999999999952837725913923350162804126739501953125,
"vwap": 454.68999999999999772626324556767940521240234375,
"label": "November 28, 23",
"changeOverTime": 0.00187189999999999990946963901450317280250601470470428466796875
},
{
"date": "2023-11-27",
"open": 454.6499999999999772626324556767940521240234375,
"high": 455.490000000000009094947017729282379150390625,
"low": 454.07999999999998408384271897375583648681640625,
"close": 454.48000000000001818989403545856475830078125,
"adjClose": 441.73000000000001818989403545856475830078125,
"volume": 50506000,
"unadjustedVolume": 50506000,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.037391399999999998249311516929083154536783695220947265625,
"vwap": 454.67000000000001591615728102624416351318359375,
"label": "November 27, 23",
"changeOverTime": -0.0003739139999999999846615195142618404133827425539493560791015625
},
{
"date": "2023-11-24",
"open": 455.06999999999999317878973670303821563720703125,
"high": 455.5,
"low": 454.73000000000001818989403545856475830078125,
"close": 455.30000000000001136868377216160297393798828125,
"adjClose": 442.529999999999972715158946812152862548828125,
"volume": 29737400,
"unadjustedVolume": 29737400,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.05054166999999999687620544364108354784548282623291015625,
"vwap": 455.1499999999999772626324556767940521240234375,
"label": "November 24, 23",
"changeOverTime": 0.000505416699999999981772480506236888686544261872768402099609375
},
{
"date": "2023-11-22",
"open": 454.98000000000001818989403545856475830078125,
"high": 456.3799999999999954525264911353588104248046875,
"low": 453.8899999999999863575794734060764312744140625,
"close": 455.01999999999998181010596454143524169921875,
"adjClose": 442.259999999999990905052982270717620849609375,
"volume": 59394900,
"unadjustedVolume": 59394900,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.0087916000000000001091127188601603847928345203399658203125,
"vwap": 455.06999999999999317878973670303821563720703125,
"label": "November 22, 23",
"changeOverTime": 8.79160000000000032595315335726127159432508051395416259765625e-5
},
{
"date": "2023-11-21",
"open": 453.18000000000000682121026329696178436279296875,
"high": 454.1299999999999954525264911353588104248046875,
"low": 451.95999999999997953636921010911464691162109375,
"close": 453.26999999999998181010596454143524169921875,
"adjClose": 440.56000000000000227373675443232059478759765625,
"volume": 49244600,
"unadjustedVolume": 49244600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.019859660000000001200959331981721334159374237060546875,
"vwap": 453.1299999999999954525264911353588104248046875,
"label": "November 21, 23",
"changeOverTime": 0.00019859660000000000875698680236070003957138396799564361572265625
},
{
"date": "2023-11-20",
"open": 450.529999999999972715158946812152862548828125,
"high": 455.1299999999999954525264911353588104248046875,
"low": 450.51999999999998181010596454143524169921875,
"close": 454.259999999999990905052982270717620849609375,
"adjClose": 441.51999999999998181010596454143524169921875,
"volume": 69936200,
"unadjustedVolume": 69936200,
"change": 3.729999999999999982236431605997495353221893310546875,
"changePercent": 0.82791000000000003478106691545690409839153289794921875,
"vwap": 452.6100000000000136424205265939235687255859375,
"label": "November 20, 23",
"changeOverTime": 0.00827909999999999930697658356848478433676064014434814453125
},
{
"date": "2023-11-17",
"open": 450.240000000000009094947017729282379150390625,
"high": 451.42000000000001591615728102624416351318359375,
"low": 449.29000000000002046363078989088535308837890625,
"close": 450.79000000000002046363078989088535308837890625,
"adjClose": 438.1499999999999772626324556767940521240234375,
"volume": 83133200,
"unadjustedVolume": 83133200,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.12216000000000000469402294811516185291111469268798828125,
"vwap": 450.43999999999999772626324556767940521240234375,
"label": "November 17, 23",
"changeOverTime": 0.00122159999999999998622490782196337022469379007816314697265625
},
{
"date": "2023-11-16",
"open": 449.220000000000027284841053187847137451171875,
"high": 450.56000000000000227373675443232059478759765625,
"low": 448.1200000000000045474735088646411895751953125,
"close": 450.23000000000001818989403545856475830078125,
"adjClose": 437.6000000000000227373675443232059478759765625,
"volume": 66665800,
"unadjustedVolume": 66665800,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 0.2248300000000000020694557179012917913496494293212890625,
"vwap": 449.529999999999972715158946812152862548828125,
"label": "November 16, 23",
"changeOverTime": 0.00224829999999999995130561813994063413701951503753662109375
},
{
"date": "2023-11-15",
"open": 450.1100000000000136424205265939235687255859375,
"high": 451.3799999999999954525264911353588104248046875,
"low": 448.80000000000001136868377216160297393798828125,
"close": 449.68000000000000682121026329696178436279296875,
"adjClose": 437.06999999999999317878973670303821563720703125,
"volume": 77327600,
"unadjustedVolume": 77327600,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.09553219999999999767492653290901216678321361541748046875,
"vwap": 449.990000000000009094947017729282379150390625,
"label": "November 15, 23",
"changeOverTime": -0.00095532199999999998542288270897415713989175856113433837890625
},
{
"date": "2023-11-14",
"open": 446.31999999999999317878973670303821563720703125,
"high": 450.06000000000000227373675443232059478759765625,
"low": 446.08999999999997498889570124447345733642578125,
"close": 448.73000000000001818989403545856475830078125,
"adjClose": 436.1399999999999863575794734060764312744140625,
"volume": 97176900,
"unadjustedVolume": 97176900,
"change": 2.410000000000000142108547152020037174224853515625,
"changePercent": 0.53996999999999995001331853927695192396640777587890625,
"vwap": 447.80000000000001136868377216160297393798828125,
"label": "November 14, 23",
"changeOverTime": 0.005399700000000000332800453861636924557387828826904296875
},
{
"date": "2023-11-13",
"open": 439.23000000000001818989403545856475830078125,
"high": 441.32999999999998408384271897375583648681640625,
"low": 438.42000000000001591615728102624416351318359375,
"close": 440.18999999999999772626324556767940521240234375,
"adjClose": 427.83999999999997498889570124447345733642578125,
"volume": 52236100,
"unadjustedVolume": 52236100,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.2185600000000000042721381987576023675501346588134765625,
"vwap": 439.79000000000002046363078989088535308837890625,
"label": "November 13, 23",
"changeOverTime": 0.002185600000000000216193729585256733116693794727325439453125
},
{
"date": "2023-11-10",
"open": 435.98000000000001818989403545856475830078125,
"high": 440.93000000000000682121026329696178436279296875,
"low": 433.82999999999998408384271897375583648681640625,
"close": 440.6100000000000136424205265939235687255859375,
"adjClose": 428.25,
"volume": 89462200,
"unadjustedVolume": 89462200,
"change": 4.62999999999999989341858963598497211933135986328125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 437.83999999999997498889570124447345733642578125,
"label": "November 10, 23",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2023-11-09",
"open": 438.43000000000000682121026329696178436279296875,
"high": 438.470000000000027284841053187847137451171875,
"low": 433.3999999999999772626324556767940521240234375,
"close": 433.83999999999997498889570124447345733642578125,
"adjClose": 421.67000000000001591615728102624416351318359375,
"volume": 83174400,
"unadjustedVolume": 83174400,
"change": -4.589999999999999857891452847979962825775146484375,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 436.029999999999972715158946812152862548828125,
"label": "November 09, 23",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2023-11-08",
"open": 437.55000000000001136868377216160297393798828125,
"high": 438.08999999999997498889570124447345733642578125,
"low": 434.8700000000000045474735088646411895751953125,
"close": 437.25,
"adjClose": 424.990000000000009094947017729282379150390625,
"volume": 61746000,
"unadjustedVolume": 61746000,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.06856358999999999370711378787746070884168148040771484375,
"vwap": 436.93999999999999772626324556767940521240234375,
"label": "November 08, 23",
"changeOverTime": -0.000685635899999999958755181328484695768565870821475982666015625
},
{
"date": "2023-11-07",
"open": 435.68999999999999772626324556767940521240234375,
"high": 437.58999999999997498889570124447345733642578125,
"low": 434.509999999999990905052982270717620849609375,
"close": 436.93000000000000682121026329696178436279296875,
"adjClose": 424.67000000000001591615728102624416351318359375,
"volume": 64256100,
"unadjustedVolume": 64256100,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.284609999999999974118480849938350729644298553466796875,
"vwap": 436.18000000000000682121026329696178436279296875,
"label": "November 07, 23",
"changeOverTime": 0.002846099999999999845268217057991932961158454418182373046875
},
{
"date": "2023-11-06",
"open": 435.470000000000027284841053187847137451171875,
"high": 436.1499999999999772626324556767940521240234375,
"low": 433.68000000000000682121026329696178436279296875,
"close": 435.68999999999999772626324556767940521240234375,
"adjClose": 423.470000000000027284841053187847137451171875,
"volume": 67831700,
"unadjustedVolume": 67831700,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.050520130000000003367421896882660803385078907012939453125,
"vwap": 435.25,
"label": "November 06, 23",
"changeOverTime": 0.000505201300000000038011027658768625769880600273609161376953125
},
{
"date": "2023-11-03",
"open": 433.1399999999999863575794734060764312744140625,
"high": 436.29000000000002046363078989088535308837890625,
"low": 433.009999999999990905052982270717620849609375,
"close": 434.68999999999999772626324556767940521240234375,
"adjClose": 422.5,
"volume": 100167800,
"unadjustedVolume": 100167800,
"change": 1.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.35785000000000000142108547152020037174224853515625,
"vwap": 434.279999999999972715158946812152862548828125,
"label": "November 03, 23",
"changeOverTime": 0.00357850000000000008359979375427428749389946460723876953125
},
{
"date": "2023-11-02",
"open": 426.57999999999998408384271897375583648681640625,
"high": 430.92000000000001591615728102624416351318359375,
"low": 426.56000000000000227373675443232059478759765625,
"close": 430.759999999999990905052982270717620849609375,
"adjClose": 418.68000000000000682121026329696178436279296875,
"volume": 94938900,
"unadjustedVolume": 94938900,
"change": 4.17999999999999971578290569595992565155029296875,
"changePercent": 0.97989000000000003876010623571346513926982879638671875,
"vwap": 428.70999999999997953636921010911464691162109375,
"label": "November 02, 23",
"changeOverTime": 0.009798899999999999277378037731978110969066619873046875
},
{
"date": "2023-11-01",
"open": 419.19999999999998863131622783839702606201171875,
"high": 423.5,
"low": 418.6499999999999772626324556767940521240234375,
"close": 422.66000000000002501110429875552654266357421875,
"adjClose": 410.80000000000001136868377216160297393798828125,
"volume": 98068100,
"unadjustedVolume": 98068100,
"change": 3.45999999999999996447286321199499070644378662109375,
"changePercent": 0.82538000000000000255795384873636066913604736328125,
"vwap": 421,
"label": "November 01, 23",
"changeOverTime": 0.00825380000000000037252423368272502557374536991119384765625
},
{
"date": "2023-10-31",
"open": 416.18000000000000682121026329696178436279296875,
"high": 418.529999999999972715158946812152862548828125,
"low": 414.20999999999997953636921010911464691162109375,
"close": 418.19999999999998863131622783839702606201171875,
"adjClose": 406.470000000000027284841053187847137451171875,
"volume": 79665200,
"unadjustedVolume": 79665200,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 0.485370000000000023643309532417333684861660003662109375,
"vwap": 416.779999999999972715158946812152862548828125,
"label": "October 31, 23",
"changeOverTime": 0.004853699999999999854793930609275776077993214130401611328125
},
{
"date": "2023-10-30",
"open": 413.56000000000000227373675443232059478759765625,
"high": 416.68000000000000682121026329696178436279296875,
"low": 412.220000000000027284841053187847137451171875,
"close": 415.58999999999997498889570124447345733642578125,
"adjClose": 403.93000000000000682121026329696178436279296875,
"volume": 86562700,
"unadjustedVolume": 86562700,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 0.490860000000000018527401834944612346589565277099609375,
"vwap": 414.509999999999990905052982270717620849609375,
"label": "October 30, 23",
"changeOverTime": 0.004908599999999999942412731712693130248226225376129150390625
},
{
"date": "2023-10-27",
"open": 414.18999999999999772626324556767940521240234375,
"high": 414.6000000000000227373675443232059478759765625,
"low": 409.20999999999997953636921010911464691162109375,
"close": 410.68000000000000682121026329696178436279296875,
"adjClose": 399.16000000000002501110429875552654266357421875,
"volume": 107367700,
"unadjustedVolume": 107367700,
"change": -3.5099999999999997868371792719699442386627197265625,
"changePercent": -0.8474399999999999710809106545639224350452423095703125,
"vwap": 412.17000000000001591615728102624416351318359375,
"label": "October 27, 23",
"changeOverTime": -0.008474399999999999988364862701928359456360340118408203125
},
{
"date": "2023-10-26",
"open": 416.44999999999998863131622783839702606201171875,
"high": 417.32999999999998408384271897375583648681640625,
"low": 411.6000000000000227373675443232059478759765625,
"close": 412.55000000000001136868377216160297393798828125,
"adjClose": 400.98000000000001818989403545856475830078125,
"volume": 115156800,
"unadjustedVolume": 115156800,
"change": -3.899999999999999911182158029987476766109466552734375,
"changePercent": -0.93649000000000004462208380573429167270660400390625,
"vwap": 414.48000000000001818989403545856475830078125,
"label": "October 26, 23",
"changeOverTime": -0.00936490000000000065438765517455976805649697780609130859375
},
{
"date": "2023-10-25",
"open": 421.8899999999999863575794734060764312744140625,
"high": 421.92000000000001591615728102624416351318359375,
"low": 417.01999999999998181010596454143524169921875,
"close": 417.55000000000001136868377216160297393798828125,
"adjClose": 405.83999999999997498889570124447345733642578125,
"volume": 94223200,
"unadjustedVolume": 94223200,
"change": -4.339999999999999857891452847979962825775146484375,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 419.6000000000000227373675443232059478759765625,
"label": "October 25, 23",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2023-10-24",
"open": 422.6499999999999772626324556767940521240234375,
"high": 424.81999999999999317878973670303821563720703125,
"low": 420.740000000000009094947017729282379150390625,
"close": 423.6299999999999954525264911353588104248046875,
"adjClose": 411.75,
"volume": 78564200,
"unadjustedVolume": 78564200,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.2318699999999999927791094478379818610846996307373046875,
"vwap": 422.95999999999997953636921010911464691162109375,
"label": "October 24, 23",
"changeOverTime": 0.002318699999999999927791094478379818610846996307373046875
},
{
"date": "2023-10-23",
"open": 419.6100000000000136424205265939235687255859375,
"high": 424.44999999999998863131622783839702606201171875,
"low": 417.80000000000001136868377216160297393798828125,
"close": 420.45999999999997953636921010911464691162109375,
"adjClose": 408.67000000000001591615728102624416351318359375,
"volume": 92035100,
"unadjustedVolume": 92035100,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.2025700000000000000621724893790087662637233734130859375,
"vwap": 420.57999999999998408384271897375583648681640625,
"label": "October 23, 23",
"changeOverTime": 0.00202570000000000007001066393286237143911421298980712890625
},
{
"date": "2023-10-20",
"open": 425.98000000000001818989403545856475830078125,
"high": 426.54000000000002046363078989088535308837890625,
"low": 421.07999999999998408384271897375583648681640625,
"close": 421.18999999999999772626324556767940521240234375,
"adjClose": 409.3799999999999954525264911353588104248046875,
"volume": 123919900,
"unadjustedVolume": 123919900,
"change": -4.79000000000000003552713678800500929355621337890625,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 423.69999999999998863131622783839702606201171875,
"label": "October 20, 23",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2023-10-19",
"open": 430.94999999999998863131622783839702606201171875,
"high": 432.81999999999999317878973670303821563720703125,
"low": 425.73000000000001818989403545856475830078125,
"close": 426.43000000000000682121026329696178436279296875,
"adjClose": 414.470000000000027284841053187847137451171875,
"volume": 121323000,
"unadjustedVolume": 121323000,
"change": -4.519999999999999573674358543939888477325439453125,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 428.98000000000001818989403545856475830078125,
"label": "October 19, 23",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2023-10-18",
"open": 434.18999999999999772626324556767940521240234375,
"high": 435.18000000000000682121026329696178436279296875,
"low": 429.08999999999997498889570124447345733642578125,
"close": 430.20999999999997953636921010911464691162109375,
"adjClose": 418.1399999999999863575794734060764312744140625,
"volume": 93559800,
"unadjustedVolume": 93559800,
"change": -3.979999999999999982236431605997495353221893310546875,
"changePercent": -0.9166499999999999648281345798750407993793487548828125,
"vwap": 432.17000000000001591615728102624416351318359375,
"label": "October 18, 23",
"changeOverTime": -0.00916649999999999930133665060338898911140859127044677734375
},
{
"date": "2023-10-17",
"open": 432.81000000000000227373675443232059478759765625,
"high": 438.1399999999999863575794734060764312744140625,
"low": 432.44999999999998863131622783839702606201171875,
"close": 436.01999999999998181010596454143524169921875,
"adjClose": 423.79000000000002046363078989088535308837890625,
"volume": 75324700,
"unadjustedVolume": 75324700,
"change": 3.20999999999999996447286321199499070644378662109375,
"changePercent": 0.741659999999999985931253831950016319751739501953125,
"vwap": 434.8600000000000136424205265939235687255859375,
"label": "October 17, 23",
"changeOverTime": 0.007416599999999999755229129760891737532801926136016845703125
},
{
"date": "2023-10-16",
"open": 433.81999999999999317878973670303821563720703125,
"high": 437.1399999999999863575794734060764312744140625,
"low": 433.56999999999999317878973670303821563720703125,
"close": 436.04000000000002046363078989088535308837890625,
"adjClose": 423.81000000000000227373675443232059478759765625,
"volume": 75433200,
"unadjustedVolume": 75433200,
"change": 2.220000000000000195399252334027551114559173583984375,
"changePercent": 0.51173000000000001818989403545856475830078125,
"vwap": 435.1399999999999863575794734060764312744140625,
"label": "October 16, 23",
"changeOverTime": 0.00511729999999999997373212323736879625357687473297119140625
},
{
"date": "2023-10-13",
"open": 435.20999999999997953636921010911464691162109375,
"high": 436.44999999999998863131622783839702606201171875,
"low": 429.8799999999999954525264911353588104248046875,
"close": 431.5,
"adjClose": 419.3999999999999772626324556767940521240234375,
"volume": 95143100,
"unadjustedVolume": 95143100,
"change": -3.70999999999999996447286321199499070644378662109375,
"changePercent": -0.8524599999999999955235807647113688290119171142578125,
"vwap": 433.259999999999990905052982270717620849609375,
"label": "October 13, 23",
"changeOverTime": -0.008524600000000000232791563803402823396027088165283203125
},
{
"date": "2023-10-12",
"open": 436.94999999999998863131622783839702606201171875,
"high": 437.33999999999997498889570124447345733642578125,
"low": 431.23000000000001818989403545856475830078125,
"close": 433.66000000000002501110429875552654266357421875,
"adjClose": 421.5,
"volume": 81154200,
"unadjustedVolume": 81154200,
"change": -3.29000000000000003552713678800500929355621337890625,
"changePercent": -0.7529500000000000081712414612411521375179290771484375,
"vwap": 434.80000000000001136868377216160297393798828125,
"label": "October 12, 23",
"changeOverTime": -0.00752949999999999973476771941705010249279439449310302734375
},
{
"date": "2023-10-11",
"open": 435.6399999999999863575794734060764312744140625,
"high": 436.57999999999998408384271897375583648681640625,
"low": 433.18000000000000682121026329696178436279296875,
"close": 436.31999999999999317878973670303821563720703125,
"adjClose": 424.07999999999998408384271897375583648681640625,
"volume": 62451700,
"unadjustedVolume": 62451700,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.156090000000000006519229600598919205367565155029296875,
"vwap": 435.43000000000000682121026329696178436279296875,
"label": "October 11, 23",
"changeOverTime": 0.0015609000000000000478450612462211211095564067363739013671875
},
{
"date": "2023-10-10",
"open": 432.93999999999999772626324556767940521240234375,
"high": 437.220000000000027284841053187847137451171875,
"low": 432.529999999999972715158946812152862548828125,
"close": 434.54000000000002046363078989088535308837890625,
"adjClose": 422.3500000000000227373675443232059478759765625,
"volume": 78607300,
"unadjustedVolume": 78607300,
"change": 1.600000000000000088817841970012523233890533447265625,
"changePercent": 0.369570000000000009610090501155355013906955718994140625,
"vwap": 434.31000000000000227373675443232059478759765625,
"label": "October 10, 23",
"changeOverTime": 0.0036957000000000001134481397713216210831888020038604736328125
},
{
"date": "2023-10-09",
"open": 427.57999999999998408384271897375583648681640625,
"high": 432.8799999999999954525264911353588104248046875,
"low": 427.009999999999990905052982270717620849609375,
"close": 432.29000000000002046363078989088535308837890625,
"adjClose": 420.16000000000002501110429875552654266357421875,
"volume": 80374400,
"unadjustedVolume": 80374400,
"change": 4.70999999999999996447286321199499070644378662109375,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 429.93999999999999772626324556767940521240234375,
"label": "October 09, 23",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2023-10-06",
"open": 421.970000000000027284841053187847137451171875,
"high": 431.1299999999999954525264911353588104248046875,
"low": 420.6000000000000227373675443232059478759765625,
"close": 429.54000000000002046363078989088535308837890625,
"adjClose": 417.490000000000009094947017729282379150390625,
"volume": 113273300,
"unadjustedVolume": 113273300,
"change": 7.57000000000000028421709430404007434844970703125,
"changePercent": 1.79000000000000003552713678800500929355621337890625,
"vwap": 425.81000000000000227373675443232059478759765625,
"label": "October 06, 23",
"changeOverTime": 0.0178999999999999992450483432548935525119304656982421875
},
{
"date": "2023-10-05",
"open": 424.3600000000000136424205265939235687255859375,
"high": 425.3700000000000045474735088646411895751953125,
"low": 421.17000000000001591615728102624416351318359375,
"close": 424.5,
"adjClose": 412.58999999999997498889570124447345733642578125,
"volume": 70142700,
"unadjustedVolume": 70142700,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.03299085999999999685439178165324847213923931121826171875,
"vwap": 423.8500000000000227373675443232059478759765625,
"label": "October 05, 23",
"changeOverTime": 0.0003299086000000000010699829910976177416159771382808685302734375
},
{
"date": "2023-10-04",
"open": 422.06999999999999317878973670303821563720703125,
"high": 425.43000000000000682121026329696178436279296875,
"low": 420.56000000000000227373675443232059478759765625,
"close": 424.66000000000002501110429875552654266357421875,
"adjClose": 412.75,
"volume": 87453000,
"unadjustedVolume": 87453000,
"change": 2.589999999999999857891452847979962825775146484375,
"changePercent": 0.6136399999999999632649405612028203904628753662109375,
"vwap": 423.18000000000000682121026329696178436279296875,
"label": "October 04, 23",
"changeOverTime": 0.00613640000000000018776091792460647411644458770751953125
},
{
"date": "2023-10-03",
"open": 425.06000000000000227373675443232059478759765625,
"high": 427.3700000000000045474735088646411895751953125,
"low": 420.18000000000000682121026329696178436279296875,
"close": 421.58999999999997498889570124447345733642578125,
"adjClose": 409.759999999999990905052982270717620849609375,
"volume": 103760600,
"unadjustedVolume": 103760600,
"change": -3.470000000000000195399252334027551114559173583984375,
"changePercent": -0.816359999999999974562570059788413345813751220703125,
"vwap": 423.55000000000001136868377216160297393798828125,
"label": "October 03, 23",
"changeOverTime": -0.008163600000000000023181456754173268564045429229736328125
},
{
"date": "2023-10-02",
"open": 426.6200000000000045474735088646411895751953125,
"high": 428.6000000000000227373675443232059478759765625,
"low": 424.45999999999997953636921010911464691162109375,
"close": 427.31000000000000227373675443232059478759765625,
"adjClose": 415.31999999999999317878973670303821563720703125,
"volume": 83798600,
"unadjustedVolume": 83798600,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.1617399999999999948840923025272786617279052734375,
"vwap": 426.75,
"label": "October 02, 23",
"changeOverTime": 0.00161739999999999995751454040515682208933867514133453369140625
},
{
"date": "2023-09-29",
"open": 431.67000000000001591615728102624416351318359375,
"high": 431.8500000000000227373675443232059478759765625,
"low": 425.91000000000002501110429875552654266357421875,
"close": 427.48000000000001818989403545856475830078125,
"adjClose": 415.490000000000009094947017729282379150390625,
"volume": 115111300,
"unadjustedVolume": 115111300,
"change": -4.19000000000000039079850466805510222911834716796875,
"changePercent": -0.97065000000000001278976924368180334568023681640625,
"vwap": 429.23000000000001818989403545856475830078125,
"label": "September 29, 23",
"changeOverTime": -0.009706499999999999850341936280528898350894451141357421875
},
{
"date": "2023-09-28",
"open": 425.48000000000001818989403545856475830078125,
"high": 430.25,
"low": 424.8700000000000045474735088646411895751953125,
"close": 428.51999999999998181010596454143524169921875,
"adjClose": 416.5,
"volume": 92258300,
"unadjustedVolume": 92258300,
"change": 3.04000000000000003552713678800500929355621337890625,
"changePercent": 0.71448999999999995846877709482214413583278656005859375,
"vwap": 427.279999999999972715158946812152862548828125,
"label": "September 28, 23",
"changeOverTime": 0.007144900000000000035715874702191285905428230762481689453125
},
{
"date": "2023-09-27",
"open": 427.08999999999997498889570124447345733642578125,
"high": 427.67000000000001591615728102624416351318359375,
"low": 422.29000000000002046363078989088535308837890625,
"close": 426.05000000000001136868377216160297393798828125,
"adjClose": 414.1000000000000227373675443232059478759765625,
"volume": 104705800,
"unadjustedVolume": 104705800,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -0.24351000000000000422772927777259610593318939208984375,
"vwap": 425.779999999999972715158946812152862548828125,
"label": "September 27, 23",
"changeOverTime": -0.002435099999999999938193884219117535394616425037384033203125
},
{
"date": "2023-09-26",
"open": 429.08999999999997498889570124447345733642578125,
"high": 429.81999999999999317878973670303821563720703125,
"low": 425.01999999999998181010596454143524169921875,
"close": 425.8799999999999954525264911353588104248046875,
"adjClose": 413.93000000000000682121026329696178436279296875,
"volume": 96168400,
"unadjustedVolume": 96168400,
"change": -3.20999999999999996447286321199499070644378662109375,
"changePercent": -0.74809000000000003272049298175261355936527252197265625,
"vwap": 427.44999999999998863131622783839702606201171875,
"label": "September 26, 23",
"changeOverTime": -0.00748090000000000039659386885659841937012970447540283203125
},
{
"date": "2023-09-25",
"open": 429.17000000000001591615728102624416351318359375,
"high": 432.26999999999998181010596454143524169921875,
"low": 428.720000000000027284841053187847137451171875,
"close": 432.23000000000001818989403545856475830078125,
"adjClose": 420.1100000000000136424205265939235687255859375,
"volume": 70874500,
"unadjustedVolume": 70874500,
"change": 3.060000000000000053290705182007513940334320068359375,
"changePercent": 0.71299999999999996713739847109536640346050262451171875,
"vwap": 430.6000000000000227373675443232059478759765625,
"label": "September 25, 23",
"changeOverTime": 0.007130000000000000053013149425851224805228412151336669921875
},
{
"date": "2023-09-22",
"open": 432.44999999999998863131622783839702606201171875,
"high": 434.1000000000000227373675443232059478759765625,
"low": 429.990000000000009094947017729282379150390625,
"close": 430.42000000000001591615728102624416351318359375,
"adjClose": 418.3500000000000227373675443232059478759765625,
"volume": 100829700,
"unadjustedVolume": 100829700,
"change": -2.029999999999999804600747665972448885440826416015625,
"changePercent": -0.469420000000000003925748615074553526937961578369140625,
"vwap": 431.740000000000009094947017729282379150390625,
"label": "September 22, 23",
"changeOverTime": -0.004694199999999999935174077592137109604664146900177001953125
},
{
"date": "2023-09-21",
"open": 435.69999999999998863131622783839702606201171875,
"high": 435.970000000000027284841053187847137451171875,
"low": 431.23000000000001818989403545856475830078125,
"close": 431.3899999999999863575794734060764312744140625,
"adjClose": 419.29000000000002046363078989088535308837890625,
"volume": 104095800,
"unadjustedVolume": 104095800,
"change": -4.30999999999999960920149533194489777088165283203125,
"changePercent": -0.98921000000000003371525281181675381958484649658203125,
"vwap": 433.56999999999999317878973670303821563720703125,
"label": "September 21, 23",
"changeOverTime": -0.00989209999999999915754056445393871399573981761932373046875
},
{
"date": "2023-09-20",
"open": 444.009999999999990905052982270717620849609375,
"high": 444.43999999999999772626324556767940521240234375,
"low": 438.43000000000000682121026329696178436279296875,
"close": 438.6399999999999863575794734060764312744140625,
"adjClose": 426.33999999999997498889570124447345733642578125,
"volume": 82562600,
"unadjustedVolume": 82562600,
"change": -5.37000000000000010658141036401502788066864013671875,
"changePercent": -1.20999999999999996447286321199499070644378662109375,
"vwap": 441.3799999999999954525264911353588104248046875,
"label": "September 20, 23",
"changeOverTime": -0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2023-09-19",
"open": 442.68000000000000682121026329696178436279296875,
"high": 443.29000000000002046363078989088535308837890625,
"low": 439.93999999999999772626324556767940521240234375,
"close": 442.70999999999997953636921010911464691162109375,
"adjClose": 430.29000000000002046363078989088535308837890625,
"volume": 66514600,
"unadjustedVolume": 66514600,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.006776899999999999764377367483803027425892651081085205078125,
"vwap": 442.1499999999999772626324556767940521240234375,
"label": "September 19, 23",
"changeOverTime": 6.776899999999999439116715738151697223656810820102691650390625e-5
},
{
"date": "2023-09-18",
"open": 443.05000000000001136868377216160297393798828125,
"high": 444.970000000000027284841053187847137451171875,
"low": 442.56000000000000227373675443232059478759765625,
"close": 443.6299999999999954525264911353588104248046875,
"adjClose": 431.18999999999999772626324556767940521240234375,
"volume": 55752200,
"unadjustedVolume": 55752200,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.1309099999999999985877963126768008805811405181884765625,
"vwap": 443.55000000000001136868377216160297393798828125,
"label": "September 18, 23",
"changeOverTime": 0.0013091000000000001073086064451445054146461188793182373046875
},
{
"date": "2023-09-15",
"open": 447.1399999999999863575794734060764312744140625,
"high": 447.48000000000001818989403545856475830078125,
"low": 442.92000000000001591615728102624416351318359375,
"close": 443.3700000000000045474735088646411895751953125,
"adjClose": 430.93000000000000682121026329696178436279296875,
"volume": 111848900,
"unadjustedVolume": 111848900,
"change": -3.770000000000000017763568394002504646778106689453125,
"changePercent": -0.8431400000000000005684341886080801486968994140625,
"vwap": 445.23000000000001818989403545856475830078125,
"label": "September 15, 23",
"changeOverTime": -0.00843140000000000035262903708144222036935389041900634765625
},
{
"date": "2023-09-14",
"open": 449.06999999999999317878973670303821563720703125,
"high": 451.07999999999998408384271897375583648681640625,
"low": 447.720000000000027284841053187847137451171875,
"close": 450.3600000000000136424205265939235687255859375,
"adjClose": 436.18999999999999772626324556767940521240234375,
"volume": 83430800,
"unadjustedVolume": 83430800,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.287260000000000015329959524024161510169506072998046875,
"vwap": 449.56000000000000227373675443232059478759765625,
"label": "September 14, 23",
"changeOverTime": 0.0028725999999999998930910738437205509399063885211944580078125
},
{
"date": "2023-09-13",
"open": 446.220000000000027284841053187847137451171875,
"high": 447.70999999999997953636921010911464691162109375,
"low": 445.07999999999998408384271897375583648681640625,
"close": 446.509999999999990905052982270717620849609375,
"adjClose": 432.45999999999997953636921010911464691162109375,
"volume": 60199300,
"unadjustedVolume": 60199300,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.0649903599999999970204811461371718905866146087646484375,
"vwap": 446.3799999999999954525264911353588104248046875,
"label": "September 13, 23",
"changeOverTime": 0.000649903599999999948520768011661630225717090070247650146484375
},
{
"date": "2023-09-12",
"open": 446.94999999999998863131622783839702606201171875,
"high": 448.529999999999972715158946812152862548828125,
"low": 445.3899999999999863575794734060764312744140625,
"close": 445.990000000000009094947017729282379150390625,
"adjClose": 431.95999999999997953636921010911464691162109375,
"volume": 67565400,
"unadjustedVolume": 67565400,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.2147900000000000086952667288642260245978832244873046875,
"vwap": 446.720000000000027284841053187847137451171875,
"label": "September 12, 23",
"changeOverTime": -0.0021478999999999998961330849311934798606671392917633056640625
},
{
"date": "2023-09-11",
"open": 448.240000000000009094947017729282379150390625,
"high": 448.76999999999998181010596454143524169921875,
"low": 446.470000000000027284841053187847137451171875,
"close": 448.44999999999998863131622783839702606201171875,
"adjClose": 434.33999999999997498889570124447345733642578125,
"volume": 60180100,
"unadjustedVolume": 60180100,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.0468498999999999998777866494492627680301666259765625,
"vwap": 447.98000000000001818989403545856475830078125,
"label": "September 11, 23",
"changeOverTime": 0.0004684989999999999879358447696375833402271382510662078857421875
},
{
"date": "2023-09-08",
"open": 444.8999999999999772626324556767940521240234375,
"high": 447.1100000000000136424205265939235687255859375,
"low": 444.529999999999972715158946812152862548828125,
"close": 445.51999999999998181010596454143524169921875,
"adjClose": 431.5,
"volume": 61659700,
"unadjustedVolume": 61659700,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.1393600000000000116440190822686417959630489349365234375,
"vwap": 445.509999999999990905052982270717620849609375,
"label": "September 08, 23",
"changeOverTime": 0.00139360000000000004705125178361413418315351009368896484375
},
{
"date": "2023-09-07",
"open": 443.1100000000000136424205265939235687255859375,
"high": 445.55000000000001136868377216160297393798828125,
"low": 442.75,
"close": 444.8500000000000227373675443232059478759765625,
"adjClose": 430.8600000000000136424205265939235687255859375,
"volume": 70355400,
"unadjustedVolume": 70355400,
"change": 1.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.392679999999999973514519524542265571653842926025390625,
"vwap": 444.06000000000000227373675443232059478759765625,
"label": "September 07, 23",
"changeOverTime": 0.003926800000000000255562238038464784040115773677825927734375
},
{
"date": "2023-09-06",
"open": 448.3999999999999772626324556767940521240234375,
"high": 448.509999999999990905052982270717620849609375,
"low": 443.81000000000000227373675443232059478759765625,
"close": 446.220000000000027284841053187847137451171875,
"adjClose": 432.18000000000000682121026329696178436279296875,
"volume": 70758500,
"unadjustedVolume": 70758500,
"change": -2.180000000000000159872115546022541821002960205078125,
"changePercent": -0.486169999999999991047161529422737658023834228515625,
"vwap": 446.740000000000009094947017729282379150390625,
"label": "September 06, 23",
"changeOverTime": -0.0048617000000000000492494933723719441331923007965087890625
},
{
"date": "2023-09-05",
"open": 450.73000000000001818989403545856475830078125,
"high": 451.06000000000000227373675443232059478759765625,
"low": 449.17000000000001591615728102624416351318359375,
"close": 449.240000000000009094947017729282379150390625,
"adjClose": 435.1100000000000136424205265939235687255859375,
"volume": 55166200,
"unadjustedVolume": 55166200,
"change": -1.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.330569999999999974971132132850470952689647674560546875,
"vwap": 450.05000000000001136868377216160297393798828125,
"label": "September 05, 23",
"changeOverTime": -0.00330569999999999995787813844572156085632741451263427734375
},
{
"date": "2023-09-01",
"open": 453.17000000000001591615728102624416351318359375,
"high": 453.67000000000001591615728102624416351318359375,
"low": 449.68000000000000682121026329696178436279296875,
"close": 451.18999999999999772626324556767940521240234375,
"adjClose": 437,
"volume": 58944100,
"unadjustedVolume": 58944100,
"change": -1.979999999999999982236431605997495353221893310546875,
"changePercent": -0.4369199999999999750599499748204834759235382080078125,
"vwap": 451.93000000000000682121026329696178436279296875,
"label": "September 01, 23",
"changeOverTime": -0.0043692000000000001669331339826385374180972576141357421875
},
{
"date": "2023-08-31",
"open": 451.6499999999999772626324556767940521240234375,
"high": 452.82999999999998408384271897375583648681640625,
"low": 450.16000000000002501110429875552654266357421875,
"close": 450.3500000000000227373675443232059478759765625,
"adjClose": 436.18000000000000682121026329696178436279296875,
"volume": 66084600,
"unadjustedVolume": 66084600,
"change": -1.3000000000000000444089209850062616169452667236328125,
"changePercent": -0.287829999999999974757969312122440896928310394287109375,
"vwap": 451.25,
"label": "August 31, 23",
"changeOverTime": -0.0028782999999999998690103364396009055781178176403045654296875
},
{
"date": "2023-08-30",
"open": 449.509999999999990905052982270717620849609375,
"high": 451.67000000000001591615728102624416351318359375,
"low": 448.779999999999972715158946812152862548828125,
"close": 451.009999999999990905052982270717620849609375,
"adjClose": 436.81999999999999317878973670303821563720703125,
"volume": 69053900,
"unadjustedVolume": 69053900,
"change": 1.5,
"changePercent": 0.33369999999999999662492200513952411711215972900390625,
"vwap": 450.240000000000009094947017729282379150390625,
"label": "August 30, 23",
"changeOverTime": 0.0033370000000000001223743328893078796681948006153106689453125
},
{
"date": "2023-08-29",
"open": 442.6499999999999772626324556767940521240234375,
"high": 449.44999999999998863131622783839702606201171875,
"low": 442.45999999999997953636921010911464691162109375,
"close": 449.16000000000002501110429875552654266357421875,
"adjClose": 435.029999999999972715158946812152862548828125,
"volume": 83081900,
"unadjustedVolume": 83081900,
"change": 6.5099999999999997868371792719699442386627197265625,
"changePercent": 1.4699999999999999733546474089962430298328399658203125,
"vwap": 445.93000000000000682121026329696178436279296875,
"label": "August 29, 23",
"changeOverTime": 0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2023-08-28",
"open": 442.240000000000009094947017729282379150390625,
"high": 443.3999999999999772626324556767940521240234375,
"low": 439.970000000000027284841053187847137451171875,
"close": 442.759999999999990905052982270717620849609375,
"adjClose": 428.82999999999998408384271897375583648681640625,
"volume": 61595400,
"unadjustedVolume": 61595400,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.11758000000000000395683485976405791006982326507568359375,
"vwap": 442.08999999999997498889570124447345733642578125,
"label": "August 28, 23",
"changeOverTime": 0.00117580000000000006558920073729268551687709987163543701171875
},
{
"date": "2023-08-25",
"open": 438.68000000000000682121026329696178436279296875,
"high": 441.30000000000001136868377216160297393798828125,
"low": 435,
"close": 439.970000000000027284841053187847137451171875,
"adjClose": 426.1299999999999954525264911353588104248046875,
"volume": 102325100,
"unadjustedVolume": 102325100,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.2940599999999999880628820392303168773651123046875,
"vwap": 438.740000000000009094947017729282379150390625,
"label": "August 25, 23",
"changeOverTime": 0.00294059999999999981123988135323088499717414379119873046875
},
{
"date": "2023-08-24",
"open": 444.68999999999999772626324556767940521240234375,
"high": 445.220000000000027284841053187847137451171875,
"low": 436.8600000000000136424205265939235687255859375,
"close": 436.8899999999999863575794734060764312744140625,
"adjClose": 423.1499999999999772626324556767940521240234375,
"volume": 88517300,
"unadjustedVolume": 88517300,
"change": -7.79999999999999982236431605997495353221893310546875,
"changePercent": -1.75,
"vwap": 440.92000000000001591615728102624416351318359375,
"label": "August 24, 23",
"changeOverTime": -0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "2023-08-23",
"open": 439.25,
"high": 443.67000000000001591615728102624416351318359375,
"low": 439.1000000000000227373675443232059478759765625,
"close": 443.029999999999972715158946812152862548828125,
"adjClose": 429.08999999999997498889570124447345733642578125,
"volume": 68441000,
"unadjustedVolume": 68441000,
"change": 3.779999999999999804600747665972448885440826416015625,
"changePercent": 0.860559999999999991615595718030817806720733642578125,
"vwap": 441.259999999999990905052982270717620849609375,
"label": "August 23, 23",
"changeOverTime": 0.00860559999999999970798914006309132673777639865875244140625
},
{
"date": "2023-08-22",
"open": 441.18000000000000682121026329696178436279296875,
"high": 441.18000000000000682121026329696178436279296875,
"low": 437.56999999999999317878973670303821563720703125,
"close": 438.1499999999999772626324556767940521240234375,
"adjClose": 424.3700000000000045474735088646411895751953125,
"volume": 64994200,
"unadjustedVolume": 64994200,
"change": -3.029999999999999804600747665972448885440826416015625,
"changePercent": -0.6867900000000000115818465928896330296993255615234375,
"vwap": 439.51999999999998181010596454143524169921875,
"label": "August 22, 23",
"changeOverTime": -0.0068678999999999996994848316944626276381313800811767578125
},
{
"date": "2023-08-21",
"open": 437.55000000000001136868377216160297393798828125,
"high": 440.1100000000000136424205265939235687255859375,
"low": 435.31999999999999317878973670303821563720703125,
"close": 439.33999999999997498889570124447345733642578125,
"adjClose": 425.51999999999998181010596454143524169921875,
"volume": 68719000,
"unadjustedVolume": 68719000,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 0.409100000000000019184653865522705018520355224609375,
"vwap": 438.07999999999998408384271897375583648681640625,
"label": "August 21, 23",
"changeOverTime": 0.004091000000000000018374191057546340744011104106903076171875
},
{
"date": "2023-08-18",
"open": 433.3700000000000045474735088646411895751953125,
"high": 437.56999999999999317878973670303821563720703125,
"low": 433.009999999999990905052982270717620849609375,
"close": 436.5,
"adjClose": 422.76999999999998181010596454143524169921875,
"volume": 98852000,
"unadjustedVolume": 98852000,
"change": 3.12999999999999989341858963598497211933135986328125,
"changePercent": 0.72224999999999994759747323769261129200458526611328125,
"vwap": 435.1100000000000136424205265939235687255859375,
"label": "August 18, 23",
"changeOverTime": 0.007222499999999999753530488533215248025953769683837890625
},
{
"date": "2023-08-17",
"open": 441.16000000000002501110429875552654266357421875,
"high": 441.43000000000000682121026329696178436279296875,
"low": 435.75,
"close": 436.29000000000002046363078989088535308837890625,
"adjClose": 422.56000000000000227373675443232059478759765625,
"volume": 95711300,
"unadjustedVolume": 95711300,
"change": -4.87000000000000010658141036401502788066864013671875,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 438.66000000000002501110429875552654266357421875,
"label": "August 17, 23",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2023-08-16",
"open": 442.45999999999997953636921010911464691162109375,
"high": 444.18000000000000682121026329696178436279296875,
"low": 439.529999999999972715158946812152862548828125,
"close": 439.6399999999999863575794734060764312744140625,
"adjClose": 425.81000000000000227373675443232059478759765625,
"volume": 80107200,
"unadjustedVolume": 80107200,
"change": -2.819999999999999840127884453977458178997039794921875,
"changePercent": -0.63734999999999997211119762141606770455837249755859375,
"vwap": 441.44999999999998863131622783839702606201171875,
"label": "August 16, 23",
"changeOverTime": -0.006373499999999999825195384772769102710299193859100341796875
},
{
"date": "2023-08-15",
"open": 446.26999999999998181010596454143524169921875,
"high": 446.6399999999999863575794734060764312744140625,
"low": 442.30000000000001136868377216160297393798828125,
"close": 442.8899999999999863575794734060764312744140625,
"adjClose": 428.95999999999997953636921010911464691162109375,
"volume": 75707500,
"unadjustedVolume": 75707500,
"change": -3.37999999999999989341858963598497211933135986328125,
"changePercent": -0.75739000000000000767386154620908200740814208984375,
"vwap": 444.529999999999972715158946812152862548828125,
"label": "August 15, 23",
"changeOverTime": -0.00757389999999999972979392026672940119169652462005615234375
},
{
"date": "2023-08-14",
"open": 444.69999999999998863131622783839702606201171875,
"high": 448.1100000000000136424205265939235687255859375,
"low": 444.3799999999999954525264911353588104248046875,
"close": 448.1100000000000136424205265939235687255859375,
"adjClose": 434.009999999999990905052982270717620849609375,
"volume": 47867400,
"unadjustedVolume": 47867400,
"change": 3.410000000000000142108547152020037174224853515625,
"changePercent": 0.766809999999999991615595718030817806720733642578125,
"vwap": 446.31999999999999317878973670303821563720703125,
"label": "August 14, 23",
"changeOverTime": 0.007668099999999999742683609582627468626014888286590576171875
},
{
"date": "2023-08-11",
"open": 443.970000000000027284841053187847137451171875,
"high": 446.69999999999998863131622783839702606201171875,
"low": 443.3500000000000227373675443232059478759765625,
"close": 445.6499999999999772626324556767940521240234375,
"adjClose": 431.6299999999999954525264911353588104248046875,
"volume": 68690900,
"unadjustedVolume": 68690900,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.378400000000000014122036873231991194188594818115234375,
"vwap": 444.92000000000001591615728102624416351318359375,
"label": "August 11, 23",
"changeOverTime": 0.003784000000000000037136960173711486277170479297637939453125
},
{
"date": "2023-08-10",
"open": 448.18999999999999772626324556767940521240234375,
"high": 451.69999999999998863131622783839702606201171875,
"low": 444.69999999999998863131622783839702606201171875,
"close": 445.91000000000002501110429875552654266357421875,
"adjClose": 431.8799999999999954525264911353588104248046875,
"volume": 93005500,
"unadjustedVolume": 93005500,
"change": -2.279999999999999804600747665972448885440826416015625,
"changePercent": -0.5087099999999999955235807647113688290119171142578125,
"vwap": 447.6299999999999954525264911353588104248046875,
"label": "August 10, 23",
"changeOverTime": -0.005087099999999999781763460049432978848926723003387451171875
},
{
"date": "2023-08-09",
"open": 449.029999999999972715158946812152862548828125,
"high": 449.19999999999998863131622783839702606201171875,
"low": 444.95999999999997953636921010911464691162109375,
"close": 445.75,
"adjClose": 431.73000000000001818989403545856475830078125,
"volume": 78789600,
"unadjustedVolume": 78789600,
"change": -3.279999999999999804600747665972448885440826416015625,
"changePercent": -0.73045999999999999818811602381174452602863311767578125,
"vwap": 447.240000000000009094947017729282379150390625,
"label": "August 09, 23",
"changeOverTime": -0.00730459999999999963493646504275602637790143489837646484375
},
{
"date": "2023-08-08",
"open": 448.07999999999998408384271897375583648681640625,
"high": 450.69999999999998863131622783839702606201171875,
"low": 445.26999999999998181010596454143524169921875,
"close": 448.75,
"adjClose": 434.6299999999999954525264911353588104248046875,
"volume": 71361300,
"unadjustedVolume": 71361300,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.149529999999999996251887068865471519529819488525390625,
"vwap": 448.19999999999998863131622783839702606201171875,
"label": "August 08, 23",
"changeOverTime": 0.00149529999999999997119248806853875066735781729221343994140625
},
{
"date": "2023-08-07",
"open": 448.70999999999997953636921010911464691162109375,
"high": 450.8700000000000045474735088646411895751953125,
"low": 447.990000000000009094947017729282379150390625,
"close": 450.70999999999997953636921010911464691162109375,
"adjClose": 436.529999999999972715158946812152862548828125,
"volume": 58357500,
"unadjustedVolume": 58357500,
"change": 2,
"changePercent": 0.44572000000000000508038056068471632897853851318359375,
"vwap": 449.56999999999999317878973670303821563720703125,
"label": "August 07, 23",
"changeOverTime": 0.00445719999999999970385911041148574440740048885345458984375
},
{
"date": "2023-08-04",
"open": 450.720000000000027284841053187847137451171875,
"high": 452.8999999999999772626324556767940521240234375,
"low": 446.26999999999998181010596454143524169921875,
"close": 446.81000000000000227373675443232059478759765625,
"adjClose": 432.75,
"volume": 100128900,
"unadjustedVolume": 100128900,
"change": -3.910000000000000142108547152020037174224853515625,
"changePercent": -0.86750000000000004884981308350688777863979339599609375,
"vwap": 449.17000000000001591615728102624416351318359375,
"label": "August 04, 23",
"changeOverTime": -0.00867500000000000041910919179599659400992095470428466796875
},
{
"date": "2023-08-03",
"open": 448.04000000000002046363078989088535308837890625,
"high": 450.79000000000002046363078989088535308837890625,
"low": 447.3700000000000045474735088646411895751953125,
"close": 448.83999999999997498889570124447345733642578125,
"adjClose": 434.720000000000027284841053187847137451171875,
"volume": 64276100,
"unadjustedVolume": 64276100,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.178559999999999996500577026381506584584712982177734375,
"vwap": 448.759999999999990905052982270717620849609375,
"label": "August 03, 23",
"changeOverTime": 0.00178560000000000003439470930288734962232410907745361328125
},
{
"date": "2023-08-02",
"open": 453.25,
"high": 453.51999999999998181010596454143524169921875,
"low": 449.3500000000000227373675443232059478759765625,
"close": 450.1299999999999954525264911353588104248046875,
"adjClose": 435.970000000000027284841053187847137451171875,
"volume": 93933400,
"unadjustedVolume": 93933400,
"change": -3.12000000000000010658141036401502788066864013671875,
"changePercent": -0.68835999999999997189803480068803764879703521728515625,
"vwap": 451.56000000000000227373675443232059478759765625,
"label": "August 02, 23",
"changeOverTime": -0.0068836000000000001353139822413140791468322277069091796875
},
{
"date": "2023-08-01",
"open": 456.26999999999998181010596454143524169921875,
"high": 457.25,
"low": 455.490000000000009094947017729282379150390625,
"close": 456.48000000000001818989403545856475830078125,
"adjClose": 442.1200000000000045474735088646411895751953125,
"volume": 55291500,
"unadjustedVolume": 55291500,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.046025379999999997682191832382159191183745861053466796875,
"vwap": 456.3700000000000045474735088646411895751953125,
"label": "August 01, 23",
"changeOverTime": 0.0004602537999999999876639400486766362519119866192340850830078125
},
{
"date": "2023-07-31",
"open": 457.41000000000002501110429875552654266357421875,
"high": 458.16000000000002501110429875552654266357421875,
"low": 456.05000000000001136868377216160297393798828125,
"close": 457.79000000000002046363078989088535308837890625,
"adjClose": 443.3899999999999863575794734060764312744140625,
"volume": 62040400,
"unadjustedVolume": 62040400,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.0830764499999999961321606178898946382105350494384765625,
"vwap": 457.3500000000000227373675443232059478759765625,
"label": "July 31, 23",
"changeOverTime": 0.000830764499999999956984797488956928646075539290904998779296875
},
{
"date": "2023-07-28",
"open": 455.8799999999999954525264911353588104248046875,
"high": 457.779999999999972715158946812152862548828125,
"low": 452.490000000000009094947017729282379150390625,
"close": 456.92000000000001591615728102624416351318359375,
"adjClose": 442.55000000000001136868377216160297393798828125,
"volume": 80011800,
"unadjustedVolume": 80011800,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.228129999999999999449329379785922355949878692626953125,
"vwap": 455.76999999999998181010596454143524169921875,
"label": "July 28, 23",
"changeOverTime": 0.00228129999999999999449329379785922355949878692626953125
},
{
"date": "2023-07-27",
"open": 459.01999999999998181010596454143524169921875,
"high": 459.43999999999999772626324556767940521240234375,
"low": 451.55000000000001136868377216160297393798828125,
"close": 452.490000000000009094947017729282379150390625,
"adjClose": 438.25,
"volume": 92194400,
"unadjustedVolume": 92194400,
"change": -6.53000000000000024868995751603506505489349365234375,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 455.6200000000000045474735088646411895751953125,
"label": "July 27, 23",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2023-07-26",
"open": 454.470000000000027284841053187847137451171875,
"high": 456.990000000000009094947017729282379150390625,
"low": 453.3799999999999954525264911353588104248046875,
"close": 455.509999999999990905052982270717620849609375,
"adjClose": 441.18000000000000682121026329696178436279296875,
"volume": 71052900,
"unadjustedVolume": 71052900,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.228839999999999987867482786896289326250553131103515625,
"vwap": 455.08999999999997498889570124447345733642578125,
"label": "July 26, 23",
"changeOverTime": 0.0022883999999999998960220626287309642066247761249542236328125
},
{
"date": "2023-07-25",
"open": 453.92000000000001591615728102624416351318359375,
"high": 456.740000000000009094947017729282379150390625,
"low": 453.8700000000000045474735088646411895751953125,
"close": 455.43999999999999772626324556767940521240234375,
"adjClose": 441.1100000000000136424205265939235687255859375,
"volume": 55191200,
"unadjustedVolume": 55191200,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 0.334859999999999990993870824240730144083499908447265625,
"vwap": 454.990000000000009094947017729282379150390625,
"label": "July 25, 23",
"changeOverTime": 0.003348600000000000187494464398696436546742916107177734375
},
{
"date": "2023-07-24",
"open": 453.3700000000000045474735088646411895751953125,
"high": 455.04000000000002046363078989088535308837890625,
"low": 452.30000000000001136868377216160297393798828125,
"close": 454.19999999999998863131622783839702606201171875,
"adjClose": 439.91000000000002501110429875552654266357421875,
"volume": 54023400,
"unadjustedVolume": 54023400,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.183070000000000010498268920855480246245861053466796875,
"vwap": 453.73000000000001818989403545856475830078125,
"label": "July 24, 23",
"changeOverTime": 0.00183069999999999999222566327006234132568351924419403076171875
},
{
"date": "2023-07-21",
"open": 453.95999999999997953636921010911464691162109375,
"high": 454.17000000000001591615728102624416351318359375,
"low": 452.17000000000001591615728102624416351318359375,
"close": 452.18000000000000682121026329696178436279296875,
"adjClose": 437.94999999999998863131622783839702606201171875,
"volume": 71275600,
"unadjustedVolume": 71275600,
"change": -1.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.392110000000000014086509736443986184895038604736328125,
"vwap": 453.1200000000000045474735088646411895751953125,
"label": "July 21, 23",
"changeOverTime": -0.0039211000000000002796429754425844294019043445587158203125
},
{
"date": "2023-07-20",
"open": 454.17000000000001591615728102624416351318359375,
"high": 455.1000000000000227373675443232059478759765625,
"low": 451.43999999999999772626324556767940521240234375,
"close": 452.18000000000000682121026329696178436279296875,
"adjClose": 437.94999999999998863131622783839702606201171875,
"volume": 70591600,
"unadjustedVolume": 70591600,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.43815999999999999392485960925114341080188751220703125,
"vwap": 453.220000000000027284841053187847137451171875,
"label": "July 20, 23",
"changeOverTime": -0.004381600000000000251498821768336711102165281772613525390625
},
{
"date": "2023-07-19",
"open": 455.009999999999990905052982270717620849609375,
"high": 456.43000000000000682121026329696178436279296875,
"low": 454.1100000000000136424205265939235687255859375,
"close": 455.19999999999998863131622783839702606201171875,
"adjClose": 440.8799999999999954525264911353588104248046875,
"volume": 65891700,
"unadjustedVolume": 65891700,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.04175732000000000054829030204928130842745304107666015625,
"vwap": 455.18999999999999772626324556767940521240234375,
"label": "July 19, 23",
"changeOverTime": 0.0004175731999999999816304552258117155361105687916278839111328125
},
{
"date": "2023-07-18",
"open": 450.5,
"high": 454.8600000000000136424205265939235687255859375,
"low": 450.05000000000001136868377216160297393798828125,
"close": 454.18999999999999772626324556767940521240234375,
"adjClose": 439.8999999999999772626324556767940521240234375,
"volume": 80668200,
"unadjustedVolume": 80668200,
"change": 3.689999999999999946709294817992486059665679931640625,
"changePercent": 0.81908999999999998475885831794585101306438446044921875,
"vwap": 452.3999999999999772626324556767940521240234375,
"label": "July 18, 23",
"changeOverTime": 0.00819089999999999922308813182780795614235103130340576171875
},
{
"date": "2023-07-17",
"open": 449.1299999999999954525264911353588104248046875,
"high": 451.93000000000000682121026329696178436279296875,
"low": 449.07999999999998408384271897375583648681640625,
"close": 450.83999999999997498889570124447345733642578125,
"adjClose": 436.66000000000002501110429875552654266357421875,
"volume": 52680200,
"unadjustedVolume": 52680200,
"change": 1.70999999999999996447286321199499070644378662109375,
"changePercent": 0.380740000000000022861712523081223480403423309326171875,
"vwap": 450.240000000000009094947017729282379150390625,
"label": "July 17, 23",
"changeOverTime": 0.003807399999999999846977960515914674033410847187042236328125
},
{
"date": "2023-07-14",
"open": 450.48000000000001818989403545856475830078125,
"high": 451.3600000000000136424205265939235687255859375,
"low": 448.490000000000009094947017729282379150390625,
"close": 449.279999999999972715158946812152862548828125,
"adjClose": 435.1499999999999772626324556767940521240234375,
"volume": 69815800,
"unadjustedVolume": 69815800,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.266380000000000005666578317686798982322216033935546875,
"vwap": 449.8999999999999772626324556767940521240234375,
"label": "July 14, 23",
"changeOverTime": -0.002663800000000000021971313657331847934983670711517333984375
},
{
"date": "2023-07-13",
"open": 447.8999999999999772626324556767940521240234375,
"high": 450.3799999999999954525264911353588104248046875,
"low": 447.44999999999998863131622783839702606201171875,
"close": 449.56000000000000227373675443232059478759765625,
"adjClose": 435.42000000000001591615728102624416351318359375,
"volume": 72425200,
"unadjustedVolume": 72425200,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 0.370620000000000004991562718714703805744647979736328125,
"vwap": 448.81999999999999317878973670303821563720703125,
"label": "July 13, 23",
"changeOverTime": 0.0037062000000000002060407400250596765545196831226348876953125
},
{
"date": "2023-07-12",
"open": 446.3899999999999863575794734060764312744140625,
"high": 447.48000000000001818989403545856475830078125,
"low": 444.91000000000002501110429875552654266357421875,
"close": 446.01999999999998181010596454143524169921875,
"adjClose": 431.990000000000009094947017729282379150390625,
"volume": 91924500,
"unadjustedVolume": 91924500,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.08288716000000000139191769221724825911223888397216796875,
"vwap": 446.19999999999998863131622783839702606201171875,
"label": "July 12, 23",
"changeOverTime": -0.000828871600000000000908750852346429383032955229282379150390625
},
{
"date": "2023-07-11",
"open": 440.44999999999998863131622783839702606201171875,
"high": 442.970000000000027284841053187847137451171875,
"low": 439.43999999999999772626324556767940521240234375,
"close": 442.45999999999997953636921010911464691162109375,
"adjClose": 428.54000000000002046363078989088535308837890625,
"volume": 64463800,
"unadjustedVolume": 64463800,
"change": 2.0099999999999997868371792719699442386627197265625,
"changePercent": 0.456349999999999977884357349466881714761257171630859375,
"vwap": 441.32999999999998408384271897375583648681640625,
"label": "July 11, 23",
"changeOverTime": 0.00456349999999999984823251253374110092408955097198486328125
},
{
"date": "2023-07-10",
"open": 438.18000000000000682121026329696178436279296875,
"high": 439.83999999999997498889570124447345733642578125,
"low": 437.58999999999997498889570124447345733642578125,
"close": 439.66000000000002501110429875552654266357421875,
"adjClose": 425.82999999999998408384271897375583648681640625,
"volume": 62443500,
"unadjustedVolume": 62443500,
"change": 1.479999999999999982236431605997495353221893310546875,
"changePercent": 0.337760000000000004671818487622658722102642059326171875,
"vwap": 438.81999999999999317878973670303821563720703125,
"label": "July 10, 23",
"changeOverTime": 0.0033776000000000001334543586750669419416226446628570556640625
},
{
"date": "2023-07-07",
"open": 438.6299999999999954525264911353588104248046875,
"high": 442.6399999999999863575794734060764312744140625,
"low": 438.30000000000001136868377216160297393798828125,
"close": 438.55000000000001136868377216160297393798828125,
"adjClose": 424.75,
"volume": 86134200,
"unadjustedVolume": 86134200,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.0182386099999999988507948245342049631290137767791748046875,
"vwap": 439.529999999999972715158946812152862548828125,
"label": "July 07, 23",
"changeOverTime": -0.00018238609999999999176055476279856293331249617040157318115234375
},
{
"date": "2023-07-06",
"open": 439.42000000000001591615728102624416351318359375,
"high": 440.1000000000000227373675443232059478759765625,
"low": 437.06000000000000227373675443232059478759765625,
"close": 439.66000000000002501110429875552654266357421875,
"adjClose": 425.82999999999998408384271897375583648681640625,
"volume": 80658300,
"unadjustedVolume": 80658300,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.05461744999999999794493277249785023741424083709716796875,
"vwap": 439.06000000000000227373675443232059478759765625,
"label": "July 06, 23",
"changeOverTime": 0.000546174500000000027154223314340697470470331609249114990234375
},
{
"date": "2023-07-05",
"open": 441.91000000000002501110429875552654266357421875,
"high": 443.8899999999999863575794734060764312744140625,
"low": 441.8999999999999772626324556767940521240234375,
"close": 443.1299999999999954525264911353588104248046875,
"adjClose": 429.18999999999999772626324556767940521240234375,
"volume": 58418400,
"unadjustedVolume": 58418400,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 0.276069999999999982076559490451472811400890350341796875,
"vwap": 442.70999999999997953636921010911464691162109375,
"label": "July 05, 23",
"changeOverTime": 0.0027607000000000000462796467814996503875590860843658447265625
},
{
"date": "2023-07-03",
"open": 442.92000000000001591615728102624416351318359375,
"high": 444.07999999999998408384271897375583648681640625,
"low": 442.6299999999999954525264911353588104248046875,
"close": 443.79000000000002046363078989088535308837890625,
"adjClose": 429.82999999999998408384271897375583648681640625,
"volume": 32793400,
"unadjustedVolume": 32793400,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.1964200000000000112532205776005866937339305877685546875,
"vwap": 443.3600000000000136424205265939235687255859375,
"label": "July 03, 23",
"changeOverTime": 0.001964200000000000147226675295542008825577795505523681640625
},
{
"date": "2023-06-30",
"open": 441.43999999999999772626324556767940521240234375,
"high": 444.30000000000001136868377216160297393798828125,
"low": 441.1100000000000136424205265939235687255859375,
"close": 443.279999999999972715158946812152862548828125,
"adjClose": 429.32999999999998408384271897375583648681640625,
"volume": 104964000,
"unadjustedVolume": 104964000,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 0.416820000000000023820945216357358731329441070556640625,
"vwap": 442.529999999999972715158946812152862548828125,
"label": "June 30, 23",
"changeOverTime": 0.0041682000000000003769873302417181548662483692169189453125
},
{
"date": "2023-06-29",
"open": 435.95999999999997953636921010911464691162109375,
"high": 438.279999999999972715158946812152862548828125,
"low": 435.54000000000002046363078989088535308837890625,
"close": 438.1100000000000136424205265939235687255859375,
"adjClose": 424.32999999999998408384271897375583648681640625,
"volume": 67882300,
"unadjustedVolume": 67882300,
"change": 2.149999999999999911182158029987476766109466552734375,
"changePercent": 0.493159999999999987263521461500204168260097503662109375,
"vwap": 436.970000000000027284841053187847137451171875,
"label": "June 29, 23",
"changeOverTime": 0.004931600000000000393052257408044170006178319454193115234375
},
{
"date": "2023-06-28",
"open": 435.05000000000001136868377216160297393798828125,
"high": 437.43999999999999772626324556767940521240234375,
"low": 434.41000000000002501110429875552654266357421875,
"close": 436.3899999999999863575794734060764312744140625,
"adjClose": 422.66000000000002501110429875552654266357421875,
"volume": 75636000,
"unadjustedVolume": 75636000,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 0.30801000000000000600408611717284657061100006103515625,
"vwap": 435.81999999999999317878973670303821563720703125,
"label": "June 28, 23",
"changeOverTime": 0.0030801000000000001120825654510326785384677350521087646484375
},
{
"date": "2023-06-27",
"open": 432.3500000000000227373675443232059478759765625,
"high": 436.81000000000000227373675443232059478759765625,
"low": 431.8799999999999954525264911353588104248046875,
"close": 436.17000000000001591615728102624416351318359375,
"adjClose": 422.44999999999998863131622783839702606201171875,
"volume": 72813700,
"unadjustedVolume": 72813700,
"change": 3.819999999999999840127884453977458178997039794921875,
"changePercent": 0.883539999999999992041921359486877918243408203125,
"vwap": 434.30000000000001136868377216160297393798828125,
"label": "June 27, 23",
"changeOverTime": 0.008835400000000000197974969751157914288341999053955078125
},
{
"date": "2023-06-26",
"open": 432.6200000000000045474735088646411895751953125,
"high": 434.6100000000000136424205265939235687255859375,
"low": 431.18999999999999772626324556767940521240234375,
"close": 431.43999999999999772626324556767940521240234375,
"adjClose": 417.8700000000000045474735088646411895751953125,
"volume": 72823600,
"unadjustedVolume": 72823600,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -0.27276000000000000245137243837234564125537872314453125,
"vwap": 432.45999999999997953636921010911464691162109375,
"label": "June 26, 23",
"changeOverTime": -0.0027276000000000001632916024618680239655077457427978515625
},
{
"date": "2023-06-23",
"open": 432.93000000000000682121026329696178436279296875,
"high": 435.06000000000000227373675443232059478759765625,
"low": 432.470000000000027284841053187847137451171875,
"close": 433.20999999999997953636921010911464691162109375,
"adjClose": 419.57999999999998408384271897375583648681640625,
"volume": 92074500,
"unadjustedVolume": 92074500,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.06467557999999999640561298974716919474303722381591796875,
"vwap": 433.42000000000001591615728102624416351318359375,
"label": "June 23, 23",
"changeOverTime": 0.000646755799999999998750599417007833835668861865997314453125
},
{
"date": "2023-06-22",
"open": 433.94999999999998863131622783839702606201171875,
"high": 436.6200000000000045474735088646411895751953125,
"low": 433.6000000000000227373675443232059478759765625,
"close": 436.509999999999990905052982270717620849609375,
"adjClose": 422.779999999999972715158946812152862548828125,
"volume": 70637200,
"unadjustedVolume": 70637200,
"change": 2.560000000000000053290705182007513940334320068359375,
"changePercent": 0.58992999999999995441868350098957307636737823486328125,
"vwap": 435.17000000000001591615728102624416351318359375,
"label": "June 22, 23",
"changeOverTime": 0.0058992999999999996829647130880402983166277408599853515625
},
{
"date": "2023-06-21",
"open": 436.16000000000002501110429875552654266357421875,
"high": 436.990000000000009094947017729282379150390625,
"low": 434.32999999999998408384271897375583648681640625,
"close": 434.93999999999999772626324556767940521240234375,
"adjClose": 421.259999999999990905052982270717620849609375,
"volume": 76982300,
"unadjustedVolume": 76982300,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.27971000000000001417532757841399870812892913818359375,
"vwap": 435.6000000000000227373675443232059478759765625,
"label": "June 21, 23",
"changeOverTime": -0.0027970999999999998468502848680827810312621295452117919921875
},
{
"date": "2023-06-20",
"open": 437.44999999999998863131622783839702606201171875,
"high": 438.3700000000000045474735088646411895751953125,
"low": 435.029999999999972715158946812152862548828125,
"close": 437.18000000000000682121026329696178436279296875,
"adjClose": 423.43000000000000682121026329696178436279296875,
"volume": 76160400,
"unadjustedVolume": 76160400,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.06172133999999999953711693478908273391425609588623046875,
"vwap": 437.009999999999990905052982270717620849609375,
"label": "June 20, 23",
"changeOverTime": -0.000617213399999999947666273758528632242814637720584869384765625
},
{
"date": "2023-06-16",
"open": 443.01999999999998181010596454143524169921875,
"high": 443.6100000000000136424205265939235687255859375,
"low": 438.970000000000027284841053187847137451171875,
"close": 439.45999999999997953636921010911464691162109375,
"adjClose": 425.6299999999999954525264911353588104248046875,
"volume": 114165800,
"unadjustedVolume": 114165800,
"change": -3.560000000000000053290705182007513940334320068359375,
"changePercent": -0.8035799999999999609912038067704997956752777099609375,
"vwap": 441.259999999999990905052982270717620849609375,
"label": "June 16, 23",
"changeOverTime": -0.0080357999999999991935784038332712952978909015655517578125
},
{
"date": "2023-06-15",
"open": 436.32999999999998408384271897375583648681640625,
"high": 443.8999999999999772626324556767940521240234375,
"low": 436.23000000000001818989403545856475830078125,
"close": 442.6000000000000227373675443232059478759765625,
"adjClose": 427.08999999999997498889570124447345733642578125,
"volume": 110303100,
"unadjustedVolume": 110303100,
"change": 6.269999999999999573674358543939888477325439453125,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 439.759999999999990905052982270717620849609375,
"label": "June 15, 23",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2023-06-14",
"open": 437.009999999999990905052982270717620849609375,
"high": 439.06000000000000227373675443232059478759765625,
"low": 433.58999999999997498889570124447345733642578125,
"close": 437.18000000000000682121026329696178436279296875,
"adjClose": 421.8600000000000136424205265939235687255859375,
"volume": 100612100,
"unadjustedVolume": 100612100,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.038900709999999998067732320805589552037417888641357421875,
"vwap": 436.70999999999997953636921010911464691162109375,
"label": "June 14, 23",
"changeOverTime": 0.0003890071000000000045297710027369930685381405055522918701171875
},
{
"date": "2023-06-13",
"open": 435.31999999999999317878973670303821563720703125,
"high": 437.32999999999998408384271897375583648681640625,
"low": 434.6299999999999954525264911353588104248046875,
"close": 436.66000000000002501110429875552654266357421875,
"adjClose": 421.3600000000000136424205265939235687255859375,
"volume": 95899700,
"unadjustedVolume": 95899700,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 0.307819999999999982520648700301535427570343017578125,
"vwap": 435.990000000000009094947017729282379150390625,
"label": "June 13, 23",
"changeOverTime": 0.0030782000000000001201094779190725603257305920124053955078125
},
{
"date": "2023-06-12",
"open": 430.92000000000001591615728102624416351318359375,
"high": 433.8799999999999954525264911353588104248046875,
"low": 430.17000000000001591615728102624416351318359375,
"close": 433.80000000000001136868377216160297393798828125,
"adjClose": 418.6000000000000227373675443232059478759765625,
"volume": 76104300,
"unadjustedVolume": 76104300,
"change": 2.87999999999999989341858963598497211933135986328125,
"changePercent": 0.66834000000000004515499085755436681210994720458984375,
"vwap": 432.18999999999999772626324556767940521240234375,
"label": "June 12, 23",
"changeOverTime": 0.006683399999999999931132865782501539797522127628326416015625
},
{
"date": "2023-06-09",
"open": 429.95999999999997953636921010911464691162109375,
"high": 431.990000000000009094947017729282379150390625,
"low": 428.8700000000000045474735088646411895751953125,
"close": 429.8999999999999772626324556767940521240234375,
"adjClose": 414.83999999999997498889570124447345733642578125,
"volume": 85742800,
"unadjustedVolume": 85742800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.01395478999999999990266896787716177641414105892181396484375,
"vwap": 430.18000000000000682121026329696178436279296875,
"label": "June 09, 23",
"changeOverTime": -0.0001395478999999999925214766438585911600966937839984893798828125
},
{
"date": "2023-06-08",
"open": 426.6200000000000045474735088646411895751953125,
"high": 429.6000000000000227373675443232059478759765625,
"low": 425.81999999999999317878973670303821563720703125,
"close": 429.1299999999999954525264911353588104248046875,
"adjClose": 414.08999999999997498889570124447345733642578125,
"volume": 61952800,
"unadjustedVolume": 61952800,
"change": 2.5099999999999997868371792719699442386627197265625,
"changePercent": 0.58835000000000003961275751862558536231517791748046875,
"vwap": 427.79000000000002046363078989088535308837890625,
"label": "June 08, 23",
"changeOverTime": 0.00588349999999999984101606287367758341133594512939453125
},
{
"date": "2023-06-07",
"open": 428.43999999999999772626324556767940521240234375,
"high": 429.6200000000000045474735088646411895751953125,
"low": 426.1100000000000136424205265939235687255859375,
"close": 426.55000000000001136868377216160297393798828125,
"adjClose": 411.6000000000000227373675443232059478759765625,
"volume": 85373300,
"unadjustedVolume": 85373300,
"change": -1.8899999999999999023003738329862244427204132080078125,
"changePercent": -0.44113999999999997658761685670469887554645538330078125,
"vwap": 427.68000000000000682121026329696178436279296875,
"label": "June 07, 23",
"changeOverTime": -0.004411400000000000216904272321016833302564918994903564453125
},
{
"date": "2023-06-06",
"open": 426.67000000000001591615728102624416351318359375,
"high": 428.57999999999998408384271897375583648681640625,
"low": 425.990000000000009094947017729282379150390625,
"close": 428.029999999999972715158946812152862548828125,
"adjClose": 413.029999999999972715158946812152862548828125,
"volume": 64022200,
"unadjustedVolume": 64022200,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 0.31874999999999997779553950749686919152736663818359375,
"vwap": 427.31999999999999317878973670303821563720703125,
"label": "June 06, 23",
"changeOverTime": 0.0031874999999999997953026298347367628593929111957550048828125
},
{
"date": "2023-06-05",
"open": 428.279999999999972715158946812152862548828125,
"high": 429.6200000000000045474735088646411895751953125,
"low": 426.3700000000000045474735088646411895751953125,
"close": 427.1000000000000227373675443232059478759765625,
"adjClose": 412.1299999999999954525264911353588104248046875,
"volume": 65460200,
"unadjustedVolume": 65460200,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -0.2755199999999999871391764827421866357326507568359375,
"vwap": 427.83999999999997498889570124447345733642578125,
"label": "June 05, 23",
"changeOverTime": -0.002755200000000000183641990503247143351472914218902587890625
},
{
"date": "2023-06-02",
"open": 424.5,
"high": 428.740000000000009094947017729282379150390625,
"low": 423.94999999999998863131622783839702606201171875,
"close": 427.92000000000001591615728102624416351318359375,
"adjClose": 412.93000000000000682121026329696178436279296875,
"volume": 91426200,
"unadjustedVolume": 91426200,
"change": 3.4199999999999999289457264239899814128875732421875,
"changePercent": 0.8056499999999999772626324556767940521240234375,
"vwap": 426.279999999999972715158946812152862548828125,
"label": "June 02, 23",
"changeOverTime": 0.00805649999999999942568162936140652163885533809661865234375
},
{
"date": "2023-06-01",
"open": 418.08999999999997498889570124447345733642578125,
"high": 422.92000000000001591615728102624416351318359375,
"low": 416.79000000000002046363078989088535308837890625,
"close": 421.81999999999999317878973670303821563720703125,
"adjClose": 407.04000000000002046363078989088535308837890625,
"volume": 88865000,
"unadjustedVolume": 88865000,
"change": 3.729999999999999982236431605997495353221893310546875,
"changePercent": 0.89214999999999999857891452847979962825775146484375,
"vwap": 419.91000000000002501110429875552654266357421875,
"label": "June 01, 23",
"changeOverTime": 0.00892150000000000061028959663644855027087032794952392578125
},
{
"date": "2023-05-31",
"open": 418.279999999999972715158946812152862548828125,
"high": 419.220000000000027284841053187847137451171875,
"low": 416.220000000000027284841053187847137451171875,
"close": 417.8500000000000227373675443232059478759765625,
"adjClose": 403.20999999999997953636921010911464691162109375,
"volume": 110811800,
"unadjustedVolume": 110811800,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.1028000000000000024868995751603506505489349365234375,
"vwap": 417.8899999999999863575794734060764312744140625,
"label": "May 31, 23",
"changeOverTime": -0.00102800000000000005088984789125561292166821658611297607421875
},
{
"date": "2023-05-30",
"open": 422.029999999999972715158946812152862548828125,
"high": 422.57999999999998408384271897375583648681640625,
"low": 418.740000000000009094947017729282379150390625,
"close": 420.18000000000000682121026329696178436279296875,
"adjClose": 405.45999999999997953636921010911464691162109375,
"volume": 72216000,
"unadjustedVolume": 72216000,
"change": -1.850000000000000088817841970012523233890533447265625,
"changePercent": -0.438360000000000027409186031945864669978618621826171875,
"vwap": 420.8799999999999954525264911353588104248046875,
"label": "May 30, 23",
"changeOverTime": -0.00438359999999999964959140896780809271149337291717529296875
},
{
"date": "2023-05-26",
"open": 415.32999999999998408384271897375583648681640625,
"high": 420.76999999999998181010596454143524169921875,
"low": 415.25,
"close": 420.01999999999998181010596454143524169921875,
"adjClose": 405.30000000000001136868377216160297393798828125,
"volume": 93830000,
"unadjustedVolume": 93830000,
"change": 4.69000000000000039079850466805510222911834716796875,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 417.83999999999997498889570124447345733642578125,
"label": "May 26, 23",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2023-05-25",
"open": 414.740000000000009094947017729282379150390625,
"high": 416.16000000000002501110429875552654266357421875,
"low": 412.41000000000002501110429875552654266357421875,
"close": 414.6499999999999772626324556767940521240234375,
"adjClose": 400.1200000000000045474735088646411895751953125,
"volume": 90961600,
"unadjustedVolume": 90961600,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.02170033999999999851926446581273921765387058258056640625,
"vwap": 414.490000000000009094947017729282379150390625,
"label": "May 25, 23",
"changeOverTime": -0.00021700340000000001012929462529399415871012024581432342529296875
},
{
"date": "2023-05-24",
"open": 412.42000000000001591615728102624416351318359375,
"high": 412.81999999999999317878973670303821563720703125,
"low": 409.8799999999999954525264911353588104248046875,
"close": 411.08999999999997498889570124447345733642578125,
"adjClose": 396.68999999999999772626324556767940521240234375,
"volume": 89213700,
"unadjustedVolume": 89213700,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -0.322489999999999998880895191177842207252979278564453125,
"vwap": 411.55000000000001136868377216160297393798828125,
"label": "May 24, 23",
"changeOverTime": -0.003224900000000000162281299509459131513722240924835205078125
},
{
"date": "2023-05-23",
"open": 417.07999999999998408384271897375583648681640625,
"high": 418.720000000000027284841053187847137451171875,
"low": 413.68000000000000682121026329696178436279296875,
"close": 414.08999999999997498889570124447345733642578125,
"adjClose": 399.57999999999998408384271897375583648681640625,
"volume": 86383500,
"unadjustedVolume": 86383500,
"change": -2.9900000000000002131628207280300557613372802734375,
"changePercent": -0.7168900000000000272137867796118371188640594482421875,
"vwap": 415.8899999999999863575794734060764312744140625,
"label": "May 23, 23",
"changeOverTime": -0.007168899999999999751720825003076242865063250064849853515625
},
{
"date": "2023-05-22",
"open": 418.6399999999999863575794734060764312744140625,
"high": 420.3899999999999863575794734060764312744140625,
"low": 417.3500000000000227373675443232059478759765625,
"close": 418.79000000000002046363078989088535308837890625,
"adjClose": 404.1200000000000045474735088646411895751953125,
"volume": 60745400,
"unadjustedVolume": 60745400,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.035830309999999997161435061343581764958798885345458984375,
"vwap": 418.79000000000002046363078989088535308837890625,
"label": "May 22, 23",
"changeOverTime": 0.0003583031000000000084772244779429684058413840830326080322265625
},
{
"date": "2023-05-19",
"open": 420.17000000000001591615728102624416351318359375,
"high": 420.720000000000027284841053187847137451171875,
"low": 417.3500000000000227373675443232059478759765625,
"close": 418.6200000000000045474735088646411895751953125,
"adjClose": 403.94999999999998863131622783839702606201171875,
"volume": 103793300,
"unadjustedVolume": 103793300,
"change": -1.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.368900000000000005684341886080801486968994140625,
"vwap": 419.220000000000027284841053187847137451171875,
"label": "May 19, 23",
"changeOverTime": -0.0036890000000000000048017145815038020373322069644927978515625
},
{
"date": "2023-05-18",
"open": 414.8999999999999772626324556767940521240234375,
"high": 419.67000000000001591615728102624416351318359375,
"low": 414.67000000000001591615728102624416351318359375,
"close": 419.23000000000001818989403545856475830078125,
"adjClose": 404.54000000000002046363078989088535308837890625,
"volume": 97177200,
"unadjustedVolume": 97177200,
"change": 4.3300000000000000710542735760100185871124267578125,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 417.1200000000000045474735088646411895751953125,
"label": "May 18, 23",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2023-05-17",
"open": 412.3500000000000227373675443232059478759765625,
"high": 415.8600000000000136424205265939235687255859375,
"low": 410.6399999999999863575794734060764312744140625,
"close": 415.23000000000001818989403545856475830078125,
"adjClose": 400.68000000000000682121026329696178436279296875,
"volume": 87287000,
"unadjustedVolume": 87287000,
"change": 2.87999999999999989341858963598497211933135986328125,
"changePercent": 0.6984399999999999497646285817609168589115142822265625,
"vwap": 413.51999999999998181010596454143524169921875,
"label": "May 17, 23",
"changeOverTime": 0.00698439999999999998336885909111515502445399761199951171875
},
{
"date": "2023-05-16",
"open": 411.8600000000000136424205265939235687255859375,
"high": 412.81999999999999317878973670303821563720703125,
"low": 410.240000000000009094947017729282379150390625,
"close": 410.25,
"adjClose": 395.8700000000000045474735088646411895751953125,
"volume": 57705500,
"unadjustedVolume": 57705500,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -0.39090999999999997971400489404913969337940216064453125,
"vwap": 411.29000000000002046363078989088535308837890625,
"label": "May 16, 23",
"changeOverTime": -0.00390910000000000042164050029214195092208683490753173828125
},
{
"date": "2023-05-15",
"open": 412.220000000000027284841053187847137451171875,
"high": 413.43000000000000682121026329696178436279296875,
"low": 410.23000000000001818989403545856475830078125,
"close": 413.009999999999990905052982270717620849609375,
"adjClose": 398.54000000000002046363078989088535308837890625,
"volume": 54289400,
"unadjustedVolume": 54289400,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.19164999999999998703259507237817160785198211669921875,
"vwap": 412.220000000000027284841053187847137451171875,
"label": "May 15, 23",
"changeOverTime": 0.00191650000000000001777744618181031910353340208530426025390625
},
{
"date": "2023-05-12",
"open": 413.42000000000001591615728102624416351318359375,
"high": 413.6399999999999863575794734060764312744140625,
"low": 409.06999999999999317878973670303821563720703125,
"close": 411.58999999999997498889570124447345733642578125,
"adjClose": 397.17000000000001591615728102624416351318359375,
"volume": 70481500,
"unadjustedVolume": 70481500,
"change": -1.8300000000000000710542735760100185871124267578125,
"changePercent": -0.442649999999999987920773492078296840190887451171875,
"vwap": 411.93000000000000682121026329696178436279296875,
"label": "May 12, 23",
"changeOverTime": -0.00442649999999999987920773492078296840190887451171875
},
{
"date": "2023-05-11",
"open": 411.94999999999998863131622783839702606201171875,
"high": 412.43000000000000682121026329696178436279296875,
"low": 409.970000000000027284841053187847137451171875,
"close": 412.1299999999999954525264911353588104248046875,
"adjClose": 397.68999999999999772626324556767940521240234375,
"volume": 70157100,
"unadjustedVolume": 70157100,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.04369462000000000345689699088325141929090023040771484375,
"vwap": 411.6200000000000045474735088646411895751953125,
"label": "May 11, 23",
"changeOverTime": 0.00043694619999999997385364824964426588849164545536041259765625
},
{
"date": "2023-05-10",
"open": 413.8799999999999954525264911353588104248046875,
"high": 414.54000000000002046363078989088535308837890625,
"low": 408.8700000000000045474735088646411895751953125,
"close": 412.8500000000000227373675443232059478759765625,
"adjClose": 398.3799999999999954525264911353588104248046875,
"volume": 96142900,
"unadjustedVolume": 96142900,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.2488599999999999978772535769167006947100162506103515625,
"vwap": 412.54000000000002046363078989088535308837890625,
"label": "May 10, 23",
"changeOverTime": -0.0024886000000000001002031790875435035559348762035369873046875
},
{
"date": "2023-05-09",
"open": 411.1299999999999954525264911353588104248046875,
"high": 412.08999999999997498889570124447345733642578125,
"low": 410.68999999999999772626324556767940521240234375,
"close": 410.93000000000000682121026329696178436279296875,
"adjClose": 396.529999999999972715158946812152862548828125,
"volume": 49220100,
"unadjustedVolume": 49220100,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.0486464100000000010393108595962985418736934661865234375,
"vwap": 411.20999999999997953636921010911464691162109375,
"label": "May 09, 23",
"changeOverTime": -0.0004864641000000000168983216308760120227816514670848846435546875
},
{
"date": "2023-05-08",
"open": 412.970000000000027284841053187847137451171875,
"high": 413.240000000000009094947017729282379150390625,
"low": 411.279999999999972715158946812152862548828125,
"close": 412.740000000000009094947017729282379150390625,
"adjClose": 398.279999999999972715158946812152862548828125,
"volume": 50046800,
"unadjustedVolume": 50046800,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.05569411999999999973720576917912694625556468963623046875,
"vwap": 412.56000000000000227373675443232059478759765625,
"label": "May 08, 23",
"changeOverTime": -0.000556941199999999993035249001849251726525835692882537841796875
},
{
"date": "2023-05-05",
"open": 408.91000000000002501110429875552654266357421875,
"high": 413.720000000000027284841053187847137451171875,
"low": 408.6399999999999863575794734060764312744140625,
"close": 412.6299999999999954525264911353588104248046875,
"adjClose": 398.17000000000001591615728102624416351318359375,
"volume": 87891800,
"unadjustedVolume": 87891800,
"change": 3.720000000000000195399252334027551114559173583984375,
"changePercent": 0.9097399999999999931077354631270281970500946044921875,
"vwap": 410.98000000000001818989403545856475830078125,
"label": "May 05, 23",
"changeOverTime": 0.00909740000000000027802204982663170085288584232330322265625
},
{
"date": "2023-05-04",
"open": 406.93000000000000682121026329696178436279296875,
"high": 407.26999999999998181010596454143524169921875,
"low": 403.740000000000009094947017729282379150390625,
"close": 405.1299999999999954525264911353588104248046875,
"adjClose": 390.93000000000000682121026329696178436279296875,
"volume": 94901900,
"unadjustedVolume": 94901900,
"change": -1.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.442340000000000010960121699099545367062091827392578125,
"vwap": 405.76999999999998181010596454143524169921875,
"label": "May 04, 23",
"changeOverTime": -0.004423400000000000074906747471459311782382428646087646484375
},
{
"date": "2023-05-03",
"open": 411.3600000000000136424205265939235687255859375,
"high": 413.8700000000000045474735088646411895751953125,
"low": 407.76999999999998181010596454143524169921875,
"close": 408.01999999999998181010596454143524169921875,
"adjClose": 393.720000000000027284841053187847137451171875,
"volume": 91531800,
"unadjustedVolume": 91531800,
"change": -3.339999999999999857891452847979962825775146484375,
"changePercent": -0.81193999999999999506172798646730370819568634033203125,
"vwap": 410.25,
"label": "May 03, 23",
"changeOverTime": -0.00811940000000000057511773121632359107024967670440673828125
},
{
"date": "2023-05-02",
"open": 414.76999999999998181010596454143524169921875,
"high": 414.81999999999999317878973670303821563720703125,
"low": 407.81999999999999317878973670303821563720703125,
"close": 410.83999999999997498889570124447345733642578125,
"adjClose": 396.43999999999999772626324556767940521240234375,
"volume": 103998500,
"unadjustedVolume": 103998500,
"change": -3.930000000000000159872115546022541821002960205078125,
"changePercent": -0.94750999999999996337152197156683541834354400634765625,
"vwap": 412.06000000000000227373675443232059478759765625,
"label": "May 02, 23",
"changeOverTime": -0.00947510000000000018882673202824662439525127410888671875
},
{
"date": "2023-05-01",
"open": 415.470000000000027284841053187847137451171875,
"high": 417.6200000000000045474735088646411895751953125,
"low": 415.26999999999998181010596454143524169921875,
"close": 415.509999999999990905052982270717620849609375,
"adjClose": 400.94999999999998863131622783839702606201171875,
"volume": 62122300,
"unadjustedVolume": 62122300,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.00962764999999999974977793470998221891932189464569091796875,
"vwap": 415.970000000000027284841053187847137451171875,
"label": "May 01, 23",
"changeOverTime": 9.6276500000000005629295640741105444249114952981472015380859375e-5
},
{
"date": "2023-04-28",
"open": 411.490000000000009094947017729282379150390625,
"high": 415.93999999999999772626324556767940521240234375,
"low": 411.43000000000000682121026329696178436279296875,
"close": 415.93000000000000682121026329696178436279296875,
"adjClose": 401.3600000000000136424205265939235687255859375,
"volume": 89433100,
"unadjustedVolume": 89433100,
"change": 4.44000000000000039079850466805510222911834716796875,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 413.69999999999998863131622783839702606201171875,
"label": "April 28, 23",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2023-04-27",
"open": 407,
"high": 412.68999999999999772626324556767940521240234375,
"low": 406.740000000000009094947017729282379150390625,
"close": 412.41000000000002501110429875552654266357421875,
"adjClose": 397.95999999999997953636921010911464691162109375,
"volume": 92968400,
"unadjustedVolume": 92968400,
"change": 5.410000000000000142108547152020037174224853515625,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 409.70999999999997953636921010911464691162109375,
"label": "April 27, 23",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2023-04-26",
"open": 406.720000000000027284841053187847137451171875,
"high": 407.83999999999997498889570124447345733642578125,
"low": 403.779999999999972715158946812152862548828125,
"close": 404.3600000000000136424205265939235687255859375,
"adjClose": 390.18999999999999772626324556767940521240234375,
"volume": 80447000,
"unadjustedVolume": 80447000,
"change": -2.359999999999999875655021241982467472553253173828125,
"changePercent": -0.58025000000000004352074256530613638460636138916015625,
"vwap": 405.67000000000001591615728102624416351318359375,
"label": "April 26, 23",
"changeOverTime": -0.00580250000000000036581848661398908006958663463592529296875
},
{
"date": "2023-04-25",
"open": 410.57999999999998408384271897375583648681640625,
"high": 411.16000000000002501110429875552654266357421875,
"low": 406.01999999999998181010596454143524169921875,
"close": 406.07999999999998408384271897375583648681640625,
"adjClose": 391.8500000000000227373675443232059478759765625,
"volume": 97766700,
"unadjustedVolume": 97766700,
"change": -4.5,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 408.45999999999997953636921010911464691162109375,
"label": "April 25, 23",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2023-04-24",
"open": 411.990000000000009094947017729282379150390625,
"high": 413.06999999999999317878973670303821563720703125,
"low": 410.6000000000000227373675443232059478759765625,
"close": 412.6299999999999954525264911353588104248046875,
"adjClose": 398.17000000000001591615728102624416351318359375,
"volume": 64332100,
"unadjustedVolume": 64332100,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.1553400000000000058530957858238252811133861541748046875,
"vwap": 412.06999999999999317878973670303821563720703125,
"label": "April 24, 23",
"changeOverTime": 0.0015533999999999999197530797800936852581799030303955078125
},
{
"date": "2023-04-21",
"open": 412.18999999999999772626324556767940521240234375,
"high": 412.68000000000000682121026329696178436279296875,
"low": 410.17000000000001591615728102624416351318359375,
"close": 412.19999999999998863131622783839702606201171875,
"adjClose": 397.759999999999990905052982270717620849609375,
"volume": 73457400,
"unadjustedVolume": 73457400,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.002426069999999999789175308961830523912794888019561767578125,
"vwap": 411.81000000000000227373675443232059478759765625,
"label": "April 21, 23",
"changeOverTime": 2.426069999999999965358161990724994439005968160927295684814453125e-5
},
{
"date": "2023-04-20",
"open": 411.20999999999997953636921010911464691162109375,
"high": 413.69999999999998863131622783839702606201171875,
"low": 410.26999999999998181010596454143524169921875,
"close": 411.8799999999999954525264911353588104248046875,
"adjClose": 397.44999999999998863131622783839702606201171875,
"volume": 75840400,
"unadjustedVolume": 75840400,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.1629299999999999915001325234698015265166759490966796875,
"vwap": 411.759999999999990905052982270717620849609375,
"label": "April 20, 23",
"changeOverTime": 0.00162929999999999997571664689388626356958411633968353271484375
},
{
"date": "2023-04-19",
"open": 412.220000000000027284841053187847137451171875,
"high": 415.07999999999998408384271897375583648681640625,
"low": 412.16000000000002501110429875552654266357421875,
"close": 414.1399999999999863575794734060764312744140625,
"adjClose": 399.6299999999999954525264911353588104248046875,
"volume": 55227300,
"unadjustedVolume": 55227300,
"change": 1.9199999999999999289457264239899814128875732421875,
"changePercent": 0.46577000000000001733724275254644453525543212890625,
"vwap": 413.3999999999999772626324556767940521240234375,
"label": "April 19, 23",
"changeOverTime": 0.004657699999999999861122201849639168358407914638519287109375
},
{
"date": "2023-04-18",
"open": 415.57999999999998408384271897375583648681640625,
"high": 415.720000000000027284841053187847137451171875,
"low": 412.779999999999972715158946812152862548828125,
"close": 414.20999999999997953636921010911464691162109375,
"adjClose": 399.69999999999998863131622783839702606201171875,
"volume": 63560000,
"unadjustedVolume": 63560000,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -0.329660000000000008579803534303209744393825531005859375,
"vwap": 414.56999999999999317878973670303821563720703125,
"label": "April 18, 23",
"changeOverTime": -0.0032965999999999997908950444269748913939110934734344482421875
},
{
"date": "2023-04-17",
"open": 412.3700000000000045474735088646411895751953125,
"high": 413.95999999999997953636921010911464691162109375,
"low": 411.08999999999997498889570124447345733642578125,
"close": 413.93999999999999772626324556767940521240234375,
"adjClose": 399.43999999999999772626324556767940521240234375,
"volume": 66436400,
"unadjustedVolume": 66436400,
"change": 1.5700000000000000621724893790087662637233734130859375,
"changePercent": 0.3807300000000000128608235172578133642673492431640625,
"vwap": 412.83999999999997498889570124447345733642578125,
"label": "April 17, 23",
"changeOverTime": 0.0038073000000000000071775918542016370338387787342071533203125
},
{
"date": "2023-04-14",
"open": 412.81000000000000227373675443232059478759765625,
"high": 415.08999999999997498889570124447345733642578125,
"low": 410.06000000000000227373675443232059478759765625,
"close": 412.45999999999997953636921010911464691162109375,
"adjClose": 398.009999999999990905052982270717620849609375,
"volume": 78161500,
"unadjustedVolume": 78161500,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.08478476999999999541568485028619761578738689422607421875,
"vwap": 412.6000000000000227373675443232059478759765625,
"label": "April 14, 23",
"changeOverTime": -0.000847847700000000010535361472108206726261414587497711181640625
},
{
"date": "2023-04-13",
"open": 409.18000000000000682121026329696178436279296875,
"high": 413.83999999999997498889570124447345733642578125,
"low": 407.990000000000009094947017729282379150390625,
"close": 413.470000000000027284841053187847137451171875,
"adjClose": 398.98000000000001818989403545856475830078125,
"volume": 85814800,
"unadjustedVolume": 85814800,
"change": 4.29000000000000003552713678800500929355621337890625,
"changePercent": 1.0500000000000000444089209850062616169452667236328125,
"vwap": 411.1200000000000045474735088646411895751953125,
"label": "April 13, 23",
"changeOverTime": 0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2023-04-12",
"open": 411.8700000000000045474735088646411895751953125,
"high": 412.17000000000001591615728102624416351318359375,
"low": 407.43999999999999772626324556767940521240234375,
"close": 408.05000000000001136868377216160297393798828125,
"adjClose": 393.75,
"volume": 86420400,
"unadjustedVolume": 86420400,
"change": -3.819999999999999840127884453977458178997039794921875,
"changePercent": -0.92747999999999997111643779135192744433879852294921875,
"vwap": 409.8799999999999954525264911353588104248046875,
"label": "April 12, 23",
"changeOverTime": -0.0092747999999999997111643779135192744433879852294921875
},
{
"date": "2023-04-11",
"open": 410.259999999999990905052982270717620849609375,
"high": 411.18000000000000682121026329696178436279296875,
"low": 408.92000000000001591615728102624416351318359375,
"close": 409.720000000000027284841053187847137451171875,
"adjClose": 395.3600000000000136424205265939235687255859375,
"volume": 59297900,
"unadjustedVolume": 59297900,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.1316199999999999870059497197871678508818149566650390625,
"vwap": 410.01999999999998181010596454143524169921875,
"label": "April 11, 23",
"changeOverTime": -0.0013162000000000000088373752760162460617721080780029296875
},
{
"date": "2023-04-10",
"open": 406.6100000000000136424205265939235687255859375,
"high": 409.68999999999999772626324556767940521240234375,
"low": 405.970000000000027284841053187847137451171875,
"close": 409.6100000000000136424205265939235687255859375,
"adjClose": 395.259999999999990905052982270717620849609375,
"volume": 63681000,
"unadjustedVolume": 63681000,
"change": 3,
"changePercent": 0.73780999999999996585842154672718606889247894287109375,
"vwap": 407.970000000000027284841053187847137451171875,
"label": "April 10, 23",
"changeOverTime": 0.00737810000000000028308466681892241467721760272979736328125
},
{
"date": "2023-04-06",
"open": 406.76999999999998181010596454143524169921875,
"high": 409.48000000000001818989403545856475830078125,
"low": 405.68000000000000682121026329696178436279296875,
"close": 409.18999999999999772626324556767940521240234375,
"adjClose": 394.8500000000000227373675443232059478759765625,
"volume": 63743300,
"unadjustedVolume": 63743300,
"change": 2.4199999999999999289457264239899814128875732421875,
"changePercent": 0.5949299999999999588595755994901992380619049072265625,
"vwap": 407.779999999999972715158946812152862548828125,
"label": "April 06, 23",
"changeOverTime": 0.005949300000000000247790676866088688257150352001190185546875
},
{
"date": "2023-04-05",
"open": 407.91000000000002501110429875552654266357421875,
"high": 408.69999999999998863131622783839702606201171875,
"low": 405.8799999999999954525264911353588104248046875,
"close": 407.6000000000000227373675443232059478759765625,
"adjClose": 393.31999999999999317878973670303821563720703125,
"volume": 65200200,
"unadjustedVolume": 65200200,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.07599715999999999416214535585822886787354946136474609375,
"vwap": 407.51999999999998181010596454143524169921875,
"label": "April 05, 23",
"changeOverTime": -0.000759971600000000006673583907712554719182662665843963623046875
},
{
"date": "2023-04-04",
"open": 411.6200000000000045474735088646411895751953125,
"high": 411.92000000000001591615728102624416351318359375,
"low": 407.240000000000009094947017729282379150390625,
"close": 408.67000000000001591615728102624416351318359375,
"adjClose": 394.3500000000000227373675443232059478759765625,
"volume": 66601500,
"unadjustedVolume": 66601500,
"change": -2.95000000000000017763568394002504646778106689453125,
"changePercent": -0.7166799999999999837285713510937057435512542724609375,
"vwap": 409.8600000000000136424205265939235687255859375,
"label": "April 04, 23",
"changeOverTime": -0.007166800000000000080147000147690050653181970119476318359375
},
{
"date": "2023-04-03",
"open": 408.8500000000000227373675443232059478759765625,
"high": 411.3700000000000045474735088646411895751953125,
"low": 408.43999999999999772626324556767940521240234375,
"close": 410.94999999999998863131622783839702606201171875,
"adjClose": 396.55000000000001136868377216160297393798828125,
"volume": 67391100,
"unadjustedVolume": 67391100,
"change": 2.100000000000000088817841970012523233890533447265625,
"changePercent": 0.51363999999999998546940105370595119893550872802734375,
"vwap": 409.8999999999999772626324556767940521240234375,
"label": "April 03, 23",
"changeOverTime": 0.005136400000000000166944236212884788983501493930816650390625
},
{
"date": "2023-03-31",
"open": 404.66000000000002501110429875552654266357421875,
"high": 409.69999999999998863131622783839702606201171875,
"low": 404.55000000000001136868377216160297393798828125,
"close": 409.3899999999999863575794734060764312744140625,
"adjClose": 395.04000000000002046363078989088535308837890625,
"volume": 112062600,
"unadjustedVolume": 112062600,
"change": 4.730000000000000426325641456060111522674560546875,
"changePercent": 1.1699999999999999289457264239899814128875732421875,
"vwap": 407.07999999999998408384271897375583648681640625,
"label": "March 31, 23",
"changeOverTime": 0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2023-03-30",
"open": 404.08999999999997498889570124447345733642578125,
"high": 404.3500000000000227373675443232059478759765625,
"low": 401.759999999999990905052982270717620849609375,
"close": 403.69999999999998863131622783839702606201171875,
"adjClose": 389.55000000000001136868377216160297393798828125,
"volume": 69840000,
"unadjustedVolume": 69840000,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.09651315000000000587920823136300896294414997100830078125,
"vwap": 403.48000000000001818989403545856475830078125,
"label": "March 30, 23",
"changeOverTime": -0.000965131499999999993739951964499823588994331657886505126953125
},
{
"date": "2023-03-29",
"open": 399.93000000000000682121026329696178436279296875,
"high": 401.6000000000000227373675443232059478759765625,
"low": 398.68000000000000682121026329696178436279296875,
"close": 401.3500000000000227373675443232059478759765625,
"adjClose": 387.29000000000002046363078989088535308837890625,
"volume": 77497900,
"unadjustedVolume": 77497900,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 0.355059999999999986730614409680129028856754302978515625,
"vwap": 400.3899999999999863575794734060764312744140625,
"label": "March 29, 23",
"changeOverTime": 0.003550600000000000110167430733554283506236970424652099609375
},
{
"date": "2023-03-28",
"open": 395.76999999999998181010596454143524169921875,
"high": 396.490000000000009094947017729282379150390625,
"low": 393.68999999999999772626324556767940521240234375,
"close": 395.6000000000000227373675443232059478759765625,
"adjClose": 381.740000000000009094947017729282379150390625,
"volume": 62871700,
"unadjustedVolume": 62871700,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.042954239999999997701163323426953866146504878997802734375,
"vwap": 395.3899999999999863575794734060764312744140625,
"label": "March 28, 23",
"changeOverTime": -0.000429542400000000016042911443747698285733349621295928955078125
},
{
"date": "2023-03-27",
"open": 398.1200000000000045474735088646411895751953125,
"high": 398.92000000000001591615728102624416351318359375,
"low": 395.56000000000000227373675443232059478759765625,
"close": 396.490000000000009094947017729282379150390625,
"adjClose": 382.6000000000000227373675443232059478759765625,
"volume": 74010400,
"unadjustedVolume": 74010400,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -0.40942000000000000614619466432486660778522491455078125,
"vwap": 397.26999999999998181010596454143524169921875,
"label": "March 27, 23",
"changeOverTime": -0.004094200000000000096156416162784807966090738773345947265625
},
{
"date": "2023-03-24",
"open": 391.83999999999997498889570124447345733642578125,
"high": 395.83999999999997498889570124447345733642578125,
"low": 389.3999999999999772626324556767940521240234375,
"close": 395.75,
"adjClose": 381.8799999999999954525264911353588104248046875,
"volume": 107682400,
"unadjustedVolume": 107682400,
"change": 3.910000000000000142108547152020037174224853515625,
"changePercent": 0.9978599999999999692334995415876619517803192138671875,
"vwap": 393.20999999999997953636921010911464691162109375,
"label": "March 24, 23",
"changeOverTime": 0.0099786000000000006637801419628885923884809017181396484375
},
{
"date": "2023-03-23",
"open": 395.08999999999997498889570124447345733642578125,
"high": 399.29000000000002046363078989088535308837890625,
"low": 390.3500000000000227373675443232059478759765625,
"close": 393.17000000000001591615728102624416351318359375,
"adjClose": 379.3899999999999863575794734060764312744140625,
"volume": 119351300,
"unadjustedVolume": 119351300,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -0.4859700000000000130739863379858434200286865234375,
"vwap": 394.48000000000001818989403545856475830078125,
"label": "March 23, 23",
"changeOverTime": -0.00485969999999999978379516818449701531790196895599365234375
},
{
"date": "2023-03-22",
"open": 398.73000000000001818989403545856475830078125,
"high": 402.490000000000009094947017729282379150390625,
"low": 392.06999999999999317878973670303821563720703125,
"close": 392.1100000000000136424205265939235687255859375,
"adjClose": 378.3700000000000045474735088646411895751953125,
"volume": 111746600,
"unadjustedVolume": 111746600,
"change": -6.62000000000000010658141036401502788066864013671875,
"changePercent": -1.6599999999999999200639422269887290894985198974609375,
"vwap": 396.3500000000000227373675443232059478759765625,
"label": "March 22, 23",
"changeOverTime": -0.0166000000000000001720845688168992637656629085540771484375
},
{
"date": "2023-03-21",
"open": 397.240000000000009094947017729282379150390625,
"high": 399.41000000000002501110429875552654266357421875,
"low": 395.57999999999998408384271897375583648681640625,
"close": 398.91000000000002501110429875552654266357421875,
"adjClose": 384.93000000000000682121026329696178436279296875,
"volume": 91524200,
"unadjustedVolume": 91524200,
"change": 1.6699999999999999289457264239899814128875732421875,
"changePercent": 0.42039999999999999591437926937942393124103546142578125,
"vwap": 397.779999999999972715158946812152862548828125,
"label": "March 21, 23",
"changeOverTime": 0.004204000000000000271394018369619516306556761264801025390625
},
{
"date": "2023-03-20",
"open": 390.80000000000001136868377216160297393798828125,
"high": 394.17000000000001591615728102624416351318359375,
"low": 390.06999999999999317878973670303821563720703125,
"close": 393.740000000000009094947017729282379150390625,
"adjClose": 379.93999999999999772626324556767940521240234375,
"volume": 93055800,
"unadjustedVolume": 93055800,
"change": 2.939999999999999946709294817992486059665679931640625,
"changePercent": 0.7522999999999999687361196265555918216705322265625,
"vwap": 392.18999999999999772626324556767940521240234375,
"label": "March 20, 23",
"changeOverTime": 0.00752300000000000017308376953906190465204417705535888671875
},
{
"date": "2023-03-17",
"open": 393.220000000000027284841053187847137451171875,
"high": 394.3999999999999772626324556767940521240234375,
"low": 388.55000000000001136868377216160297393798828125,
"close": 389.990000000000009094947017729282379150390625,
"adjClose": 376.31999999999999317878973670303821563720703125,
"volume": 140553400,
"unadjustedVolume": 140553400,
"change": -3.229999999999999982236431605997495353221893310546875,
"changePercent": -0.8214200000000000390087961932295002043247222900390625,
"vwap": 391.54000000000002046363078989088535308837890625,
"label": "March 17, 23",
"changeOverTime": -0.00821419999999999962680963250249988050200045108795166015625
},
{
"date": "2023-03-16",
"open": 386.81999999999999317878973670303821563720703125,
"high": 396.470000000000027284841053187847137451171875,
"low": 386.29000000000002046363078989088535308837890625,
"close": 396.1100000000000136424205265939235687255859375,
"adjClose": 380.779999999999972715158946812152862548828125,
"volume": 143254200,
"unadjustedVolume": 143254200,
"change": 9.28999999999999914734871708787977695465087890625,
"changePercent": 2.399999999999999911182158029987476766109466552734375,
"vwap": 391.42000000000001591615728102624416351318359375,
"label": "March 16, 23",
"changeOverTime": 0.024000000000000000499600361081320443190634250640869140625
},
{
"date": "2023-03-15",
"open": 385.8899999999999863575794734060764312744140625,
"high": 389.490000000000009094947017729282379150390625,
"low": 383.70999999999997953636921010911464691162109375,
"close": 389.279999999999972715158946812152862548828125,
"adjClose": 374.20999999999997953636921010911464691162109375,
"volume": 172996900,
"unadjustedVolume": 172996900,
"change": 3.390000000000000124344978758017532527446746826171875,
"changePercent": 0.8784899999999999931077354631270281970500946044921875,
"vwap": 387.08999999999997498889570124447345733642578125,
"label": "March 15, 23",
"changeOverTime": 0.00878490000000000000046629367034256574697792530059814453125
},
{
"date": "2023-03-14",
"open": 390.5,
"high": 393.44999999999998863131622783839702606201171875,
"low": 387.05000000000001136868377216160297393798828125,
"close": 391.73000000000001818989403545856475830078125,
"adjClose": 376.56999999999999317878973670303821563720703125,
"volume": 149752400,
"unadjustedVolume": 149752400,
"change": 1.229999999999999982236431605997495353221893310546875,
"changePercent": 0.314979999999999982218668037603492848575115203857421875,
"vwap": 390.68000000000000682121026329696178436279296875,
"label": "March 14, 23",
"changeOverTime": 0.0031497999999999999089228541748752832063473761081695556640625
},
{
"date": "2023-03-13",
"open": 381.81000000000000227373675443232059478759765625,
"high": 390.3899999999999863575794734060764312744140625,
"low": 380.6499999999999772626324556767940521240234375,
"close": 385.3600000000000136424205265939235687255859375,
"adjClose": 370.44999999999998863131622783839702606201171875,
"volume": 157790000,
"unadjustedVolume": 157790000,
"change": 3.54999999999999982236431605997495353221893310546875,
"changePercent": 0.92978000000000005087485988042317330837249755859375,
"vwap": 384.55000000000001136868377216160297393798828125,
"label": "March 13, 23",
"changeOverTime": 0.00929780000000000016180390360887031420134007930755615234375
},
{
"date": "2023-03-10",
"open": 390.990000000000009094947017729282379150390625,
"high": 393.16000000000002501110429875552654266357421875,
"low": 384.31999999999999317878973670303821563720703125,
"close": 385.91000000000002501110429875552654266357421875,
"adjClose": 370.98000000000001818989403545856475830078125,
"volume": 189253000,
"unadjustedVolume": 189253000,
"change": -5.0800000000000000710542735760100185871124267578125,
"changePercent": -1.3000000000000000444089209850062616169452667236328125,
"vwap": 388.6000000000000227373675443232059478759765625,
"label": "March 10, 23",
"changeOverTime": -0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2023-03-09",
"open": 399.740000000000009094947017729282379150390625,
"high": 401.48000000000001818989403545856475830078125,
"low": 390.529999999999972715158946812152862548828125,
"close": 391.56000000000000227373675443232059478759765625,
"adjClose": 376.41000000000002501110429875552654266357421875,
"volume": 111945300,
"unadjustedVolume": 111945300,
"change": -8.17999999999999971578290569595992565155029296875,
"changePercent": -2.04999999999999982236431605997495353221893310546875,
"vwap": 395.82999999999998408384271897375583648681640625,
"label": "March 09, 23",
"changeOverTime": -0.0205000000000000008604228440844963188283145427703857421875
},
{
"date": "2023-03-08",
"open": 398.3899999999999863575794734060764312744140625,
"high": 399.70999999999997953636921010911464691162109375,
"low": 396.58999999999997498889570124447345733642578125,
"close": 398.92000000000001591615728102624416351318359375,
"adjClose": 383.48000000000001818989403545856475830078125,
"volume": 74746600,
"unadjustedVolume": 74746600,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.133039999999999991597832149636815302073955535888671875,
"vwap": 398.3999999999999772626324556767940521240234375,
"label": "March 08, 23",
"changeOverTime": 0.00133040000000000002873534743486061415751464664936065673828125
},
{
"date": "2023-03-07",
"open": 404.42000000000001591615728102624416351318359375,
"high": 404.67000000000001591615728102624416351318359375,
"low": 397.6299999999999954525264911353588104248046875,
"close": 398.26999999999998181010596454143524169921875,
"adjClose": 382.8600000000000136424205265939235687255859375,
"volume": 108310600,
"unadjustedVolume": 108310600,
"change": -6.1500000000000003552713678800500929355621337890625,
"changePercent": -1.520000000000000017763568394002504646778106689453125,
"vwap": 401.25,
"label": "March 07, 23",
"changeOverTime": -0.01519999999999999996946886682280819513835012912750244140625
},
{
"date": "2023-03-06",
"open": 405.05000000000001136868377216160297393798828125,
"high": 407.44999999999998863131622783839702606201171875,
"low": 404.009999999999990905052982270717620849609375,
"close": 404.470000000000027284841053187847137451171875,
"adjClose": 388.81999999999999317878973670303821563720703125,
"volume": 72795900,
"unadjustedVolume": 72795900,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.1431900000000000117150733558446518145501613616943359375,
"vwap": 405.25,
"label": "March 06, 23",
"changeOverTime": -0.00143190000000000005643541189925826984108425676822662353515625
},
{
"date": "2023-03-03",
"open": 399.70999999999997953636921010911464691162109375,
"high": 404.44999999999998863131622783839702606201171875,
"low": 399.029999999999972715158946812152862548828125,
"close": 404.18999999999999772626324556767940521240234375,
"adjClose": 388.55000000000001136868377216160297393798828125,
"volume": 90120000,
"unadjustedVolume": 90120000,
"change": 4.480000000000000426325641456060111522674560546875,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 401.8500000000000227373675443232059478759765625,
"label": "March 03, 23",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2023-03-02",
"open": 392.68000000000000682121026329696178436279296875,
"high": 398.68999999999999772626324556767940521240234375,
"low": 392.32999999999998408384271897375583648681640625,
"close": 397.81000000000000227373675443232059478759765625,
"adjClose": 382.41000000000002501110429875552654266357421875,
"volume": 85127800,
"unadjustedVolume": 85127800,
"change": 5.12999999999999989341858963598497211933135986328125,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 395.3799999999999954525264911353588104248046875,
"label": "March 02, 23",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2023-03-01",
"open": 395.41000000000002501110429875552654266357421875,
"high": 396.68999999999999772626324556767940521240234375,
"low": 393.3799999999999954525264911353588104248046875,
"close": 394.740000000000009094947017729282379150390625,
"adjClose": 379.45999999999997953636921010911464691162109375,
"volume": 99706800,
"unadjustedVolume": 99706800,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.1694400000000000072741812573440256528556346893310546875,
"vwap": 395.06000000000000227373675443232059478759765625,
"label": "March 01, 23",
"changeOverTime": -0.0016943999999999999860056387745999018079601228237152099609375
},
{
"date": "2023-02-28",
"open": 397.23000000000001818989403545856475830078125,
"high": 399.279999999999972715158946812152862548828125,
"low": 396.1499999999999772626324556767940521240234375,
"close": 396.259999999999990905052982270717620849609375,
"adjClose": 380.92000000000001591615728102624416351318359375,
"volume": 96438600,
"unadjustedVolume": 96438600,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.2441899999999999903987912830416462384164333343505859375,
"vwap": 397.23000000000001818989403545856475830078125,
"label": "February 28, 23",
"changeOverTime": -0.0024418999999999998866406780706483914400450885295867919921875
},
{
"date": "2023-02-27",
"open": 399.8700000000000045474735088646411895751953125,
"high": 401.29000000000002046363078989088535308837890625,
"low": 396.75,
"close": 397.73000000000001818989403545856475830078125,
"adjClose": 382.33999999999997498889570124447345733642578125,
"volume": 80444700,
"unadjustedVolume": 80444700,
"change": -2.140000000000000124344978758017532527446746826171875,
"changePercent": -0.53517000000000003456790409472887404263019561767578125,
"vwap": 398.91000000000002501110429875552654266357421875,
"label": "February 27, 23",
"changeOverTime": -0.005351700000000000033428815271463463432155549526214599609375
},
{
"date": "2023-02-24",
"open": 395.42000000000001591615728102624416351318359375,
"high": 397.25,
"low": 393.6399999999999863575794734060764312744140625,
"close": 396.3799999999999954525264911353588104248046875,
"adjClose": 381.04000000000002046363078989088535308837890625,
"volume": 108194400,
"unadjustedVolume": 108194400,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.2427799999999999958077978590154089033603668212890625,
"vwap": 395.67000000000001591615728102624416351318359375,
"label": "February 24, 23",
"changeOverTime": 0.002427799999999999923383509070617947145365178585052490234375
},
{
"date": "2023-02-23",
"open": 401.56000000000000227373675443232059478759765625,
"high": 402.19999999999998863131622783839702606201171875,
"low": 396.25,
"close": 400.66000000000002501110429875552654266357421875,
"adjClose": 385.1499999999999772626324556767940521240234375,
"volume": 96242400,
"unadjustedVolume": 96242400,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.224129999999999995896615700985421426594257354736328125,
"vwap": 400.17000000000001591615728102624416351318359375,
"label": "February 23, 23",
"changeOverTime": -0.00224129999999999988957721797078193048946559429168701171875
},
{
"date": "2023-02-22",
"open": 399.51999999999998181010596454143524169921875,
"high": 401.1299999999999954525264911353588104248046875,
"low": 397.01999999999998181010596454143524169921875,
"close": 398.54000000000002046363078989088535308837890625,
"adjClose": 383.1200000000000045474735088646411895751953125,
"volume": 83742300,
"unadjustedVolume": 83742300,
"change": -0.979999999999999982236431605997495353221893310546875,
"changePercent": -0.2452900000000000080291329140891321003437042236328125,
"vwap": 399.05000000000001136868377216160297393798828125,
"label": "February 22, 23",
"changeOverTime": -0.002452900000000000045596859621355179115198552608489990234375
},
{
"date": "2023-02-21",
"open": 403.06000000000000227373675443232059478759765625,
"high": 404.16000000000002501110429875552654266357421875,
"low": 398.81999999999999317878973670303821563720703125,
"close": 399.08999999999997498889570124447345733642578125,
"adjClose": 383.6499999999999772626324556767940521240234375,
"volume": 82655900,
"unadjustedVolume": 82655900,
"change": -3.970000000000000195399252334027551114559173583984375,
"changePercent": -0.98497000000000001218580791828571818768978118896484375,
"vwap": 401.279999999999972715158946812152862548828125,
"label": "February 21, 23",
"changeOverTime": -0.0098496999999999994279686887921343441121280193328857421875
},
{
"date": "2023-02-17",
"open": 406.06000000000000227373675443232059478759765625,
"high": 407.509999999999990905052982270717620849609375,
"low": 404.05000000000001136868377216160297393798828125,
"close": 407.259999999999990905052982270717620849609375,
"adjClose": 391.5,
"volume": 89257800,
"unadjustedVolume": 89257800,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.2955200000000000049027448767446912825107574462890625,
"vwap": 406.220000000000027284841053187847137451171875,
"label": "February 17, 23",
"changeOverTime": 0.00295519999999999984086063165023006149567663669586181640625
},
{
"date": "2023-02-16",
"open": 408.79000000000002046363078989088535308837890625,
"high": 412.91000000000002501110429875552654266357421875,
"low": 408.1399999999999863575794734060764312744140625,
"close": 408.279999999999972715158946812152862548828125,
"adjClose": 392.48000000000001818989403545856475830078125,
"volume": 76431500,
"unadjustedVolume": 76431500,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.12475999999999999590105659308392205275595188140869140625,
"vwap": 409.529999999999972715158946812152862548828125,
"label": "February 16, 23",
"changeOverTime": -0.00124759999999999996768418331072325599961914122104644775390625
},
{
"date": "2023-02-15",
"open": 410.3500000000000227373675443232059478759765625,
"high": 414.06000000000000227373675443232059478759765625,
"low": 409.470000000000027284841053187847137451171875,
"close": 413.98000000000001818989403545856475830078125,
"adjClose": 397.95999999999997953636921010911464691162109375,
"volume": 61555700,
"unadjustedVolume": 61555700,
"change": 3.62999999999999989341858963598497211933135986328125,
"changePercent": 0.88461000000000000742517158869304694235324859619140625,
"vwap": 411.970000000000027284841053187847137451171875,
"label": "February 15, 23",
"changeOverTime": 0.00884610000000000083753004531672559096477925777435302734375
},
{
"date": "2023-02-14",
"open": 411.240000000000009094947017729282379150390625,
"high": 415.05000000000001136868377216160297393798828125,
"low": 408.509999999999990905052982270717620849609375,
"close": 412.6399999999999863575794734060764312744140625,
"adjClose": 396.67000000000001591615728102624416351318359375,
"volume": 88389300,
"unadjustedVolume": 88389300,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 0.340430000000000010373923942097462713718414306640625,
"vwap": 411.8600000000000136424205265939235687255859375,
"label": "February 14, 23",
"changeOverTime": 0.003404299999999999860877952784221633919514715671539306640625
},
{
"date": "2023-02-13",
"open": 408.720000000000027284841053187847137451171875,
"high": 412.970000000000027284841053187847137451171875,
"low": 408.240000000000009094947017729282379150390625,
"close": 412.82999999999998408384271897375583648681640625,
"adjClose": 396.8500000000000227373675443232059478759765625,
"volume": 64913500,
"unadjustedVolume": 64913500,
"change": 4.11000000000000031974423109204508364200592041015625,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 410.68999999999999772626324556767940521240234375,
"label": "February 13, 23",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2023-02-10",
"open": 405.8600000000000136424205265939235687255859375,
"high": 408.43999999999999772626324556767940521240234375,
"low": 405.009999999999990905052982270717620849609375,
"close": 408.04000000000002046363078989088535308837890625,
"adjClose": 392.25,
"volume": 70769700,
"unadjustedVolume": 70769700,
"change": 2.180000000000000159872115546022541821002960205078125,
"changePercent": 0.53712999999999999634070491083548404276371002197265625,
"vwap": 406.83999999999997498889570124447345733642578125,
"label": "February 10, 23",
"changeOverTime": 0.005371299999999999859323640549746414762921631336212158203125
},
{
"date": "2023-02-09",
"open": 414.41000000000002501110429875552654266357421875,
"high": 414.56999999999999317878973670303821563720703125,
"low": 405.81000000000000227373675443232059478759765625,
"close": 407.08999999999997498889570124447345733642578125,
"adjClose": 391.33999999999997498889570124447345733642578125,
"volume": 78694900,
"unadjustedVolume": 78694900,
"change": -7.32000000000000028421709430404007434844970703125,
"changePercent": -1.770000000000000017763568394002504646778106689453125,
"vwap": 410.470000000000027284841053187847137451171875,
"label": "February 09, 23",
"changeOverTime": -0.017700000000000000455191440096314181573688983917236328125
},
{
"date": "2023-02-08",
"open": 413.1299999999999954525264911353588104248046875,
"high": 414.529999999999972715158946812152862548828125,
"low": 409.93000000000000682121026329696178436279296875,
"close": 410.6499999999999772626324556767940521240234375,
"adjClose": 394.759999999999990905052982270717620849609375,
"volume": 76227500,
"unadjustedVolume": 76227500,
"change": -2.479999999999999982236431605997495353221893310546875,
"changePercent": -0.60029999999999994475530229465221054852008819580078125,
"vwap": 412.06000000000000227373675443232059478759765625,
"label": "February 08, 23",
"changeOverTime": -0.00600299999999999965571984006373895681463181972503662109375
},
{
"date": "2023-02-07",
"open": 408.8700000000000045474735088646411895751953125,
"high": 416.490000000000009094947017729282379150390625,
"low": 407.56999999999999317878973670303821563720703125,
"close": 415.18999999999999772626324556767940521240234375,
"adjClose": 399.1200000000000045474735088646411895751953125,
"volume": 90990700,
"unadjustedVolume": 90990700,
"change": 6.32000000000000028421709430404007434844970703125,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 412.029999999999972715158946812152862548828125,
"label": "February 07, 23",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2023-02-06",
"open": 409.79000000000002046363078989088535308837890625,
"high": 411.29000000000002046363078989088535308837890625,
"low": 408.1000000000000227373675443232059478759765625,
"close": 409.82999999999998408384271897375583648681640625,
"adjClose": 393.970000000000027284841053187847137451171875,
"volume": 60295300,
"unadjustedVolume": 60295300,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.00976109999999999998487876240460536791943013668060302734375,
"vwap": 409.75,
"label": "February 06, 23",
"changeOverTime": 9.76109999999999976803832790750448111793957650661468505859375e-5
},
{
"date": "2023-02-03",
"open": 411.58999999999997498889570124447345733642578125,
"high": 416.970000000000027284841053187847137451171875,
"low": 411.08999999999997498889570124447345733642578125,
"close": 412.3500000000000227373675443232059478759765625,
"adjClose": 396.3899999999999863575794734060764312744140625,
"volume": 94736800,
"unadjustedVolume": 94736800,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.1846500000000000085709217501062084920704364776611328125,
"vwap": 413,
"label": "February 03, 23",
"changeOverTime": 0.001846500000000000051014747981525943032465875148773193359375
},
{
"date": "2023-02-02",
"open": 414.8600000000000136424205265939235687255859375,
"high": 418.31000000000000227373675443232059478759765625,
"low": 412.8799999999999954525264911353588104248046875,
"close": 416.779999999999972715158946812152862548828125,
"adjClose": 400.6499999999999772626324556767940521240234375,
"volume": 101654500,
"unadjustedVolume": 101654500,
"change": 1.9199999999999999289457264239899814128875732421875,
"changePercent": 0.462809999999999999165112285481882281601428985595703125,
"vwap": 415.70999999999997953636921010911464691162109375,
"label": "February 02, 23",
"changeOverTime": 0.0046280999999999995753174886203851201571524143218994140625
},
{
"date": "2023-02-01",
"open": 405.20999999999997953636921010911464691162109375,
"high": 413.67000000000001591615728102624416351318359375,
"low": 402.3500000000000227373675443232059478759765625,
"close": 410.80000000000001136868377216160297393798828125,
"adjClose": 394.8999999999999772626324556767940521240234375,
"volume": 101459200,
"unadjustedVolume": 101459200,
"change": 5.589999999999999857891452847979962825775146484375,
"changePercent": 1.37999999999999989341858963598497211933135986328125,
"vwap": 408.009999999999990905052982270717620849609375,
"label": "February 01, 23",
"changeOverTime": 0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2023-01-31",
"open": 401.1299999999999954525264911353588104248046875,
"high": 406.529999999999972715158946812152862548828125,
"low": 400.76999999999998181010596454143524169921875,
"close": 406.48000000000001818989403545856475830078125,
"adjClose": 390.75,
"volume": 86811800,
"unadjustedVolume": 86811800,
"change": 5.3499999999999996447286321199499070644378662109375,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 403.73000000000001818989403545856475830078125,
"label": "January 31, 23",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2023-01-30",
"open": 402.80000000000001136868377216160297393798828125,
"high": 405.1299999999999954525264911353588104248046875,
"low": 400.279999999999972715158946812152862548828125,
"close": 400.58999999999997498889570124447345733642578125,
"adjClose": 385.08999999999997498889570124447345733642578125,
"volume": 74202000,
"unadjustedVolume": 74202000,
"change": -2.20999999999999996447286321199499070644378662109375,
"changePercent": -0.54866000000000003655742375485715456306934356689453125,
"vwap": 402.19999999999998863131622783839702606201171875,
"label": "January 30, 23",
"changeOverTime": -0.005486600000000000330879768029035403742454946041107177734375
},
{
"date": "2023-01-27",
"open": 403.66000000000002501110429875552654266357421875,
"high": 408.16000000000002501110429875552654266357421875,
"low": 403.43999999999999772626324556767940521240234375,
"close": 405.68000000000000682121026329696178436279296875,
"adjClose": 389.98000000000001818989403545856475830078125,
"volume": 68346200,
"unadjustedVolume": 68346200,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 0.50041999999999997594812839452060870826244354248046875,
"vwap": 405.240000000000009094947017729282379150390625,
"label": "January 27, 23",
"changeOverTime": 0.00500420000000000031459279625778435729444026947021484375
},
{
"date": "2023-01-26",
"open": 403.1299999999999954525264911353588104248046875,
"high": 404.92000000000001591615728102624416351318359375,
"low": 400.029999999999972715158946812152862548828125,
"close": 404.75,
"adjClose": 389.08999999999997498889570124447345733642578125,
"volume": 72287400,
"unadjustedVolume": 72287400,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 0.40185999999999999499067371289129368960857391357421875,
"vwap": 403.20999999999997953636921010911464691162109375,
"label": "January 26, 23",
"changeOverTime": 0.004018599999999999776434389531232227454893290996551513671875
},
{
"date": "2023-01-25",
"open": 395.94999999999998863131622783839702606201171875,
"high": 400.69999999999998863131622783839702606201171875,
"low": 393.56000000000000227373675443232059478759765625,
"close": 400.3500000000000227373675443232059478759765625,
"adjClose": 384.8600000000000136424205265939235687255859375,
"volume": 84800300,
"unadjustedVolume": 84800300,
"change": 4.4000000000000003552713678800500929355621337890625,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 397.6399999999999863575794734060764312744140625,
"label": "January 25, 23",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2023-01-24",
"open": 398.8799999999999954525264911353588104248046875,
"high": 401.1499999999999772626324556767940521240234375,
"low": 397.6399999999999863575794734060764312744140625,
"close": 400.19999999999998863131622783839702606201171875,
"adjClose": 384.70999999999997953636921010911464691162109375,
"volume": 59524900,
"unadjustedVolume": 59524900,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.330930000000000001936228954946273006498813629150390625,
"vwap": 399.470000000000027284841053187847137451171875,
"label": "January 24, 23",
"changeOverTime": 0.0033092999999999998285427071920139496796764433383941650390625
},
{
"date": "2023-01-23",
"open": 396.720000000000027284841053187847137451171875,
"high": 402.6499999999999772626324556767940521240234375,
"low": 395.720000000000027284841053187847137451171875,
"close": 400.6299999999999954525264911353588104248046875,
"adjClose": 385.1299999999999954525264911353588104248046875,
"volume": 84178800,
"unadjustedVolume": 84178800,
"change": 3.910000000000000142108547152020037174224853515625,
"changePercent": 0.98558000000000001161737372967763803899288177490234375,
"vwap": 398.93000000000000682121026329696178436279296875,
"label": "January 23, 23",
"changeOverTime": 0.00985579999999999963045116402327039395458996295928955078125
},
{
"date": "2023-01-20",
"open": 390.1000000000000227373675443232059478759765625,
"high": 396.04000000000002046363078989088535308837890625,
"low": 388.3799999999999954525264911353588104248046875,
"close": 395.8799999999999954525264911353588104248046875,
"adjClose": 380.56000000000000227373675443232059478759765625,
"volume": 91806400,
"unadjustedVolume": 91806400,
"change": 5.78000000000000024868995751603506505489349365234375,
"changePercent": 1.479999999999999982236431605997495353221893310546875,
"vwap": 392.6000000000000227373675443232059478759765625,
"label": "January 20, 23",
"changeOverTime": 0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2023-01-19",
"open": 389.3600000000000136424205265939235687255859375,
"high": 391.07999999999998408384271897375583648681640625,
"low": 387.259999999999990905052982270717620849609375,
"close": 388.6399999999999863575794734060764312744140625,
"adjClose": 373.6000000000000227373675443232059478759765625,
"volume": 86958900,
"unadjustedVolume": 86958900,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.1849200000000000010391687510491465218365192413330078125,
"vwap": 389.07999999999998408384271897375583648681640625,
"label": "January 19, 23",
"changeOverTime": -0.0018492000000000000624333917897956780507229268550872802734375
},
{
"date": "2023-01-18",
"open": 399.009999999999990905052982270717620849609375,
"high": 400.1200000000000045474735088646411895751953125,
"low": 391.279999999999972715158946812152862548828125,
"close": 391.490000000000009094947017729282379150390625,
"adjClose": 376.33999999999997498889570124447345733642578125,
"volume": 99632300,
"unadjustedVolume": 99632300,
"change": -7.519999999999999573674358543939888477325439453125,
"changePercent": -1.87999999999999989341858963598497211933135986328125,
"vwap": 395.470000000000027284841053187847137451171875,
"label": "January 18, 23",
"changeOverTime": -0.0188000000000000007382983113757290993817150592803955078125
},
{
"date": "2023-01-17",
"open": 398.48000000000001818989403545856475830078125,
"high": 400.23000000000001818989403545856475830078125,
"low": 397.06000000000000227373675443232059478759765625,
"close": 397.76999999999998181010596454143524169921875,
"adjClose": 382.3799999999999954525264911353588104248046875,
"volume": 62677300,
"unadjustedVolume": 62677300,
"change": -0.70999999999999996447286321199499070644378662109375,
"changePercent": -0.1781800000000000050448534238967113196849822998046875,
"vwap": 398.3899999999999863575794734060764312744140625,
"label": "January 17, 23",
"changeOverTime": -0.001781800000000000050448534238967113196849822998046875
},
{
"date": "2023-01-13",
"open": 393.6200000000000045474735088646411895751953125,
"high": 399.1000000000000227373675443232059478759765625,
"low": 393.33999999999997498889570124447345733642578125,
"close": 398.5,
"adjClose": 383.07999999999998408384271897375583648681640625,
"volume": 63903900,
"unadjustedVolume": 63903900,
"change": 4.87999999999999989341858963598497211933135986328125,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 396.1399999999999863575794734060764312744140625,
"label": "January 13, 23",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2023-01-12",
"open": 396.67000000000001591615728102624416351318359375,
"high": 398.490000000000009094947017729282379150390625,
"low": 392.42000000000001591615728102624416351318359375,
"close": 396.95999999999997953636921010911464691162109375,
"adjClose": 381.6000000000000227373675443232059478759765625,
"volume": 90157700,
"unadjustedVolume": 90157700,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.07310862999999999389810767524977563880383968353271484375,
"vwap": 396.1399999999999863575794734060764312744140625,
"label": "January 12, 23",
"changeOverTime": 0.00073108630000000003439086793122214658069424331188201904296875
},
{
"date": "2023-01-11",
"open": 392.23000000000001818989403545856475830078125,
"high": 395.6000000000000227373675443232059478759765625,
"low": 391.3799999999999954525264911353588104248046875,
"close": 395.51999999999998181010596454143524169921875,
"adjClose": 380.20999999999997953636921010911464691162109375,
"volume": 68881100,
"unadjustedVolume": 68881100,
"change": 3.29000000000000003552713678800500929355621337890625,
"changePercent": 0.83879000000000003556266392479301430284976959228515625,
"vwap": 393.68000000000000682121026329696178436279296875,
"label": "January 11, 23",
"changeOverTime": 0.0083879000000000002168487611697855754755437374114990234375
},
{
"date": "2023-01-10",
"open": 387.25,
"high": 390.6499999999999772626324556767940521240234375,
"low": 386.26999999999998181010596454143524169921875,
"close": 390.57999999999998408384271897375583648681640625,
"adjClose": 375.45999999999997953636921010911464691162109375,
"volume": 65358100,
"unadjustedVolume": 65358100,
"change": 3.3300000000000000710542735760100185871124267578125,
"changePercent": 0.8599099999999999521804738833452574908733367919921875,
"vwap": 388.68999999999999772626324556767940521240234375,
"label": "January 10, 23",
"changeOverTime": 0.00859910000000000014630519018510312889702618122100830078125
},
{
"date": "2023-01-09",
"open": 390.3700000000000045474735088646411895751953125,
"high": 393.69999999999998863131622783839702606201171875,
"low": 387.67000000000001591615728102624416351318359375,
"close": 387.8600000000000136424205265939235687255859375,
"adjClose": 372.8500000000000227373675443232059478759765625,
"volume": 73978100,
"unadjustedVolume": 73978100,
"change": -2.5099999999999997868371792719699442386627197265625,
"changePercent": -0.64297999999999999598543354295543394982814788818359375,
"vwap": 389.8999999999999772626324556767940521240234375,
"label": "January 09, 23",
"changeOverTime": -0.006429800000000000272104561105379616492427885532379150390625
},
{
"date": "2023-01-06",
"open": 382.6100000000000136424205265939235687255859375,
"high": 389.25,
"low": 379.41000000000002501110429875552654266357421875,
"close": 388.07999999999998408384271897375583648681640625,
"adjClose": 373.06000000000000227373675443232059478759765625,
"volume": 104189600,
"unadjustedVolume": 104189600,
"change": 5.46999999999999975131004248396493494510650634765625,
"changePercent": 1.4299999999999999378275106209912337362766265869140625,
"vwap": 384.83999999999997498889570124447345733642578125,
"label": "January 06, 23",
"changeOverTime": 0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2023-01-05",
"open": 381.720000000000027284841053187847137451171875,
"high": 381.83999999999997498889570124447345733642578125,
"low": 378.759999999999990905052982270717620849609375,
"close": 379.3799999999999954525264911353588104248046875,
"adjClose": 364.69999999999998863131622783839702606201171875,
"volume": 76970500,
"unadjustedVolume": 76970500,
"change": -2.339999999999999857891452847979962825775146484375,
"changePercent": -0.61301000000000005485389920067973434925079345703125,
"vwap": 380.43000000000000682121026329696178436279296875,
"label": "January 05, 23",
"changeOverTime": -0.006130100000000000305677705370044350274838507175445556640625
},
{
"date": "2023-01-04",
"open": 383.18000000000000682121026329696178436279296875,
"high": 385.8799999999999954525264911353588104248046875,
"low": 380,
"close": 383.759999999999990905052982270717620849609375,
"adjClose": 368.91000000000002501110429875552654266357421875,
"volume": 85934100,
"unadjustedVolume": 85934100,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.151359999999999994546584503041231073439121246337890625,
"vwap": 383.20999999999997953636921010911464691162109375,
"label": "January 04, 23",
"changeOverTime": 0.0015135999999999999281186102706442397902719676494598388671875
},
{
"date": "2023-01-03",
"open": 384.3700000000000045474735088646411895751953125,
"high": 386.43000000000000682121026329696178436279296875,
"low": 377.82999999999998408384271897375583648681640625,
"close": 380.81999999999999317878973670303821563720703125,
"adjClose": 366.07999999999998408384271897375583648681640625,
"volume": 74850700,
"unadjustedVolume": 74850700,
"change": -3.54999999999999982236431605997495353221893310546875,
"changePercent": -0.92359000000000002206235194535111077129840850830078125,
"vwap": 382.3600000000000136424205265939235687255859375,
"label": "January 03, 23",
"changeOverTime": -0.00923590000000000001245670233629425638355314731597900390625
},
{
"date": "2022-12-30",
"open": 380.6399999999999863575794734060764312744140625,
"high": 382.57999999999998408384271897375583648681640625,
"low": 378.43000000000000682121026329696178436279296875,
"close": 382.43000000000000682121026329696178436279296875,
"adjClose": 367.6299999999999954525264911353588104248046875,
"volume": 84022200,
"unadjustedVolume": 84022200,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 0.47026000000000001133315663537359796464443206787109375,
"vwap": 381.01999999999998181010596454143524169921875,
"label": "December 30, 22",
"changeOverTime": 0.004702600000000000356192852990488972864113748073577880859375
},
{
"date": "2022-12-29",
"open": 379.6299999999999954525264911353588104248046875,
"high": 384.3500000000000227373675443232059478759765625,
"low": 379.07999999999998408384271897375583648681640625,
"close": 383.43999999999999772626324556767940521240234375,
"adjClose": 368.6000000000000227373675443232059478759765625,
"volume": 66970900,
"unadjustedVolume": 66970900,
"change": 3.810000000000000053290705182007513940334320068359375,
"changePercent": 1,
"vwap": 381.6299999999999954525264911353588104248046875,
"label": "December 29, 22",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2022-12-28",
"open": 381.32999999999998408384271897375583648681640625,
"high": 383.3899999999999863575794734060764312744140625,
"low": 376.42000000000001591615728102624416351318359375,
"close": 376.66000000000002501110429875552654266357421875,
"adjClose": 362.07999999999998408384271897375583648681640625,
"volume": 70911500,
"unadjustedVolume": 70911500,
"change": -4.6699999999999999289457264239899814128875732421875,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 379.44999999999998863131622783839702606201171875,
"label": "December 28, 22",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2022-12-27",
"open": 382.79000000000002046363078989088535308837890625,
"high": 383.1499999999999772626324556767940521240234375,
"low": 379.6499999999999772626324556767940521240234375,
"close": 381.3999999999999772626324556767940521240234375,
"adjClose": 366.6399999999999863575794734060764312744140625,
"volume": 51638200,
"unadjustedVolume": 51638200,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -0.36311999999999999833022457096376456320285797119140625,
"vwap": 381.75,
"label": "December 27, 22",
"changeOverTime": -0.0036311999999999997924826633521888652467168867588043212890625
},
{
"date": "2022-12-23",
"open": 379.6499999999999772626324556767940521240234375,
"high": 383.06000000000000227373675443232059478759765625,
"low": 378.029999999999972715158946812152862548828125,
"close": 382.91000000000002501110429875552654266357421875,
"adjClose": 368.08999999999997498889570124447345733642578125,
"volume": 59857300,
"unadjustedVolume": 59857300,
"change": 3.2599999999999997868371792719699442386627197265625,
"changePercent": 0.8586899999999999533173422605614177882671356201171875,
"vwap": 380.91000000000002501110429875552654266357421875,
"label": "December 23, 22",
"changeOverTime": 0.00858689999999999974134023972283102921210229396820068359375
},
{
"date": "2022-12-22",
"open": 383.05000000000001136868377216160297393798828125,
"high": 386.20999999999997953636921010911464691162109375,
"low": 374.76999999999998181010596454143524169921875,
"close": 380.720000000000027284841053187847137451171875,
"adjClose": 365.990000000000009094947017729282379150390625,
"volume": 100120900,
"unadjustedVolume": 100120900,
"change": -2.3300000000000000710542735760100185871124267578125,
"changePercent": -0.60828000000000004288125410312204621732234954833984375,
"vwap": 381.18999999999999772626324556767940521240234375,
"label": "December 22, 22",
"changeOverTime": -0.006082800000000000185951254394467468955554068088531494140625
},
{
"date": "2022-12-21",
"open": 383.25,
"high": 387.41000000000002501110429875552654266357421875,
"low": 382.68999999999999772626324556767940521240234375,
"close": 386.23000000000001818989403545856475830078125,
"adjClose": 371.279999999999972715158946812152862548828125,
"volume": 78167400,
"unadjustedVolume": 78167400,
"change": 2.979999999999999982236431605997495353221893310546875,
"changePercent": 0.7775600000000000289190893454360775649547576904296875,
"vwap": 384.8999999999999772626324556767940521240234375,
"label": "December 21, 22",
"changeOverTime": 0.007775599999999999699384911622246363549493253231048583984375
},
{
"date": "2022-12-20",
"open": 379.23000000000001818989403545856475830078125,
"high": 382.23000000000001818989403545856475830078125,
"low": 377.8500000000000227373675443232059478759765625,
"close": 380.54000000000002046363078989088535308837890625,
"adjClose": 365.81000000000000227373675443232059478759765625,
"volume": 74427200,
"unadjustedVolume": 74427200,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 0.345440000000000024815705046421498991549015045166015625,
"vwap": 379.95999999999997953636921010911464691162109375,
"label": "December 20, 22",
"changeOverTime": 0.0034543999999999998318234162297812872566282749176025390625
},
{
"date": "2022-12-19",
"open": 383.470000000000027284841053187847137451171875,
"high": 383.81999999999999317878973670303821563720703125,
"low": 378.279999999999972715158946812152862548828125,
"close": 380.01999999999998181010596454143524169921875,
"adjClose": 365.31000000000000227373675443232059478759765625,
"volume": 79878100,
"unadjustedVolume": 79878100,
"change": -3.45000000000000017763568394002504646778106689453125,
"changePercent": -0.899680000000000035242919693700969219207763671875,
"vwap": 381.3999999999999772626324556767940521240234375,
"label": "December 19, 22",
"changeOverTime": -0.0089967999999999992422061723118531517684459686279296875
},
{
"date": "2022-12-16",
"open": 385.18000000000000682121026329696178436279296875,
"high": 386.57999999999998408384271897375583648681640625,
"low": 381.04000000000002046363078989088535308837890625,
"close": 383.26999999999998181010596454143524169921875,
"adjClose": 368.43999999999999772626324556767940521240234375,
"volume": 119858000,
"unadjustedVolume": 119858000,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -0.495869999999999977458031708010821603238582611083984375,
"vwap": 384.01999999999998181010596454143524169921875,
"label": "December 16, 22",
"changeOverTime": -0.0049586999999999999133581951582527835853397846221923828125
},
{
"date": "2022-12-15",
"open": 394.30000000000001136868377216160297393798828125,
"high": 395.25,
"low": 387.8899999999999863575794734060764312744140625,
"close": 389.6299999999999954525264911353588104248046875,
"adjClose": 372.83999999999997498889570124447345733642578125,
"volume": 117705900,
"unadjustedVolume": 117705900,
"change": -4.6699999999999999289457264239899814128875732421875,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 391.76999999999998181010596454143524169921875,
"label": "December 15, 22",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2022-12-14",
"open": 401.6100000000000136424205265939235687255859375,
"high": 405.5,
"low": 396.31000000000000227373675443232059478759765625,
"close": 399.3999999999999772626324556767940521240234375,
"adjClose": 382.18999999999999772626324556767940521240234375,
"volume": 108111300,
"unadjustedVolume": 108111300,
"change": -2.20999999999999996447286321199499070644378662109375,
"changePercent": -0.550289999999999945856643535080365836620330810546875,
"vwap": 400.69999999999998863131622783839702606201171875,
"label": "December 14, 22",
"changeOverTime": -0.00550289999999999980551113054616507724858820438385009765625
},
{
"date": "2022-12-13",
"open": 410.220000000000027284841053187847137451171875,
"high": 410.490000000000009094947017729282379150390625,
"low": 399.06999999999999317878973670303821563720703125,
"close": 401.970000000000027284841053187847137451171875,
"adjClose": 384.6499999999999772626324556767940521240234375,
"volume": 123782500,
"unadjustedVolume": 123782500,
"change": -8.25,
"changePercent": -2.0099999999999997868371792719699442386627197265625,
"vwap": 405.43999999999999772626324556767940521240234375,
"label": "December 13, 22",
"changeOverTime": -0.020099999999999999811262085813723388127982616424560546875
},
{
"date": "2022-12-12",
"open": 394.1100000000000136424205265939235687255859375,
"high": 398.94999999999998863131622783839702606201171875,
"low": 393.41000000000002501110429875552654266357421875,
"close": 398.94999999999998863131622783839702606201171875,
"adjClose": 381.759999999999990905052982270717620849609375,
"volume": 75405800,
"unadjustedVolume": 75405800,
"change": 4.839999999999999857891452847979962825775146484375,
"changePercent": 1.229999999999999982236431605997495353221893310546875,
"vwap": 396.3600000000000136424205265939235687255859375,
"label": "December 12, 22",
"changeOverTime": 0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2022-12-09",
"open": 394.93999999999999772626324556767940521240234375,
"high": 397.6200000000000045474735088646411895751953125,
"low": 393.1499999999999772626324556767940521240234375,
"close": 393.279999999999972715158946812152862548828125,
"adjClose": 376.32999999999998408384271897375583648681640625,
"volume": 81447700,
"unadjustedVolume": 81447700,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -0.4203200000000000269295696853077970445156097412109375,
"vwap": 394.75,
"label": "December 09, 22",
"changeOverTime": -0.004203199999999999818267593099108125898055732250213623046875
},
{
"date": "2022-12-08",
"open": 395.1399999999999863575794734060764312744140625,
"high": 397.3600000000000136424205265939235687255859375,
"low": 393.26999999999998181010596454143524169921875,
"close": 396.240000000000009094947017729282379150390625,
"adjClose": 379.17000000000001591615728102624416351318359375,
"volume": 60737900,
"unadjustedVolume": 60737900,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.278380000000000016324719354088301770389080047607421875,
"vwap": 395.5,
"label": "December 08, 22",
"changeOverTime": 0.0027837999999999999030386721443619535421021282672882080078125
},
{
"date": "2022-12-07",
"open": 392.93999999999999772626324556767940521240234375,
"high": 395.6399999999999863575794734060764312744140625,
"low": 391.970000000000027284841053187847137451171875,
"close": 393.16000000000002501110429875552654266357421875,
"adjClose": 376.220000000000027284841053187847137451171875,
"volume": 65927900,
"unadjustedVolume": 65927900,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.055988190000000000179358750074243289418518543243408203125,
"vwap": 393.43000000000000682121026329696178436279296875,
"label": "December 07, 22",
"changeOverTime": 0.00055988190000000001046720488062646836624480783939361572265625
},
{
"date": "2022-12-06",
"open": 399.42000000000001591615728102624416351318359375,
"high": 399.990000000000009094947017729282379150390625,
"low": 391.6399999999999863575794734060764312744140625,
"close": 393.82999999999998408384271897375583648681640625,
"adjClose": 376.8600000000000136424205265939235687255859375,
"volume": 77972200,
"unadjustedVolume": 77972200,
"change": -5.589999999999999857891452847979962825775146484375,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 396.220000000000027284841053187847137451171875,
"label": "December 06, 22",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2022-12-05",
"open": 403.94999999999998863131622783839702606201171875,
"high": 404.93000000000000682121026329696178436279296875,
"low": 398.17000000000001591615728102624416351318359375,
"close": 399.58999999999997498889570124447345733642578125,
"adjClose": 382.3700000000000045474735088646411895751953125,
"volume": 77289800,
"unadjustedVolume": 77289800,
"change": -4.36000000000000031974423109204508364200592041015625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 401.66000000000002501110429875552654266357421875,
"label": "December 05, 22",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2022-12-02",
"open": 402.25,
"high": 407.8600000000000136424205265939235687255859375,
"low": 402.1399999999999863575794734060764312744140625,
"close": 406.91000000000002501110429875552654266357421875,
"adjClose": 389.3799999999999954525264911353588104248046875,
"volume": 85342700,
"unadjustedVolume": 85342700,
"change": 4.660000000000000142108547152020037174224853515625,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 404.79000000000002046363078989088535308837890625,
"label": "December 02, 22",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2022-12-01",
"open": 408.76999999999998181010596454143524169921875,
"high": 410,
"low": 404.75,
"close": 407.3799999999999954525264911353588104248046875,
"adjClose": 389.82999999999998408384271897375583648681640625,
"volume": 76398200,
"unadjustedVolume": 76398200,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -0.34004000000000000891731133378925733268260955810546875,
"vwap": 407.720000000000027284841053187847137451171875,
"label": "December 01, 22",
"changeOverTime": -0.0034004000000000000371314090585883604944683611392974853515625
},
{
"date": "2022-11-30",
"open": 395.490000000000009094947017729282379150390625,
"high": 407.68000000000000682121026329696178436279296875,
"low": 393.48000000000001818989403545856475830078125,
"close": 407.68000000000000682121026329696178436279296875,
"adjClose": 390.1100000000000136424205265939235687255859375,
"volume": 144566700,
"unadjustedVolume": 144566700,
"change": 12.1899999999999995026200849679298698902130126953125,
"changePercent": 3.0800000000000000710542735760100185871124267578125,
"vwap": 401.07999999999998408384271897375583648681640625,
"label": "November 30, 22",
"changeOverTime": 0.030800000000000000988098491916389320977032184600830078125
},
{
"date": "2022-11-29",
"open": 396.05000000000001136868377216160297393798828125,
"high": 397.30000000000001136868377216160297393798828125,
"low": 393.30000000000001136868377216160297393798828125,
"close": 395.23000000000001818989403545856475830078125,
"adjClose": 378.19999999999998863131622783839702606201171875,
"volume": 52310000,
"unadjustedVolume": 52310000,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.20704000000000000181188397618825547397136688232421875,
"vwap": 395.470000000000027284841053187847137451171875,
"label": "November 29, 22",
"changeOverTime": -0.0020704000000000000181188397618825547397136688232421875
},
{
"date": "2022-11-28",
"open": 399.08999999999997498889570124447345733642578125,
"high": 400.81000000000000227373675443232059478759765625,
"low": 395.1100000000000136424205265939235687255859375,
"close": 395.91000000000002501110429875552654266357421875,
"adjClose": 378.8500000000000227373675443232059478759765625,
"volume": 67881600,
"unadjustedVolume": 67881600,
"change": -3.180000000000000159872115546022541821002960205078125,
"changePercent": -0.7968100000000000182609483090345747768878936767578125,
"vwap": 397.73000000000001818989403545856475830078125,
"label": "November 28, 22",
"changeOverTime": -0.00796810000000000052955417828570716665126383304595947265625
},
{
"date": "2022-11-25",
"open": 401.82999999999998408384271897375583648681640625,
"high": 402.91000000000002501110429875552654266357421875,
"low": 401.54000000000002046363078989088535308837890625,
"close": 402.32999999999998408384271897375583648681640625,
"adjClose": 384.990000000000009094947017729282379150390625,
"volume": 30545400,
"unadjustedVolume": 30545400,
"change": 0.5,
"changePercent": 0.12442999999999999893862678845835034735500812530517578125,
"vwap": 402.1499999999999772626324556767940521240234375,
"label": "November 25, 22",
"changeOverTime": 0.00124430000000000005010158954377175177796743810176849365234375
},
{
"date": "2022-11-23",
"open": 399.55000000000001136868377216160297393798828125,
"high": 402.93000000000000682121026329696178436279296875,
"low": 399.31000000000000227373675443232059478759765625,
"close": 402.42000000000001591615728102624416351318359375,
"adjClose": 385.07999999999998408384271897375583648681640625,
"volume": 68261600,
"unadjustedVolume": 68261600,
"change": 2.87000000000000010658141036401502788066864013671875,
"changePercent": 0.7183100000000000040500935938325710594654083251953125,
"vwap": 401.05000000000001136868377216160297393798828125,
"label": "November 23, 22",
"changeOverTime": 0.007183100000000000422140100653223271365277469158172607421875
},
{
"date": "2022-11-22",
"open": 396.6299999999999954525264911353588104248046875,
"high": 400.06999999999999317878973670303821563720703125,
"low": 395.1499999999999772626324556767940521240234375,
"close": 399.8999999999999772626324556767940521240234375,
"adjClose": 382.67000000000001591615728102624416351318359375,
"volume": 60429000,
"unadjustedVolume": 60429000,
"change": 3.270000000000000017763568394002504646778106689453125,
"changePercent": 0.82445000000000001616484723854227922856807708740234375,
"vwap": 397.93999999999999772626324556767940521240234375,
"label": "November 22, 22",
"changeOverTime": 0.00824450000000000009225953334635050850920379161834716796875
},
{
"date": "2022-11-21",
"open": 394.6399999999999863575794734060764312744140625,
"high": 395.81999999999999317878973670303821563720703125,
"low": 392.66000000000002501110429875552654266357421875,
"close": 394.58999999999997498889570124447345733642578125,
"adjClose": 377.58999999999997498889570124447345733642578125,
"volume": 51243200,
"unadjustedVolume": 51243200,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.0126697700000000003373035184495165594853460788726806640625,
"vwap": 394.43000000000000682121026329696178436279296875,
"label": "November 21, 22",
"changeOverTime": -0.00012669769999999999144681128715461682077147997915744781494140625
},
{
"date": "2022-11-18",
"open": 397.740000000000009094947017729282379150390625,
"high": 397.81000000000000227373675443232059478759765625,
"low": 393.04000000000002046363078989088535308837890625,
"close": 396.029999999999972715158946812152862548828125,
"adjClose": 378.970000000000027284841053187847137451171875,
"volume": 92922500,
"unadjustedVolume": 92922500,
"change": -1.70999999999999996447286321199499070644378662109375,
"changePercent": -0.429929999999999978843590042743016965687274932861328125,
"vwap": 396.1499999999999772626324556767940521240234375,
"label": "November 18, 22",
"changeOverTime": -0.004299299999999999823130369946966311545111238956451416015625
},
{
"date": "2022-11-17",
"open": 390.45999999999997953636921010911464691162109375,
"high": 394.94999999999998863131622783839702606201171875,
"low": 390.1399999999999863575794734060764312744140625,
"close": 394.240000000000009094947017729282379150390625,
"adjClose": 377.25,
"volume": 74496300,
"unadjustedVolume": 74496300,
"change": 3.779999999999999804600747665972448885440826416015625,
"changePercent": 0.96809000000000000607514039074885658919811248779296875,
"vwap": 392.44999999999998863131622783839702606201171875,
"label": "November 17, 22",
"changeOverTime": 0.009680899999999999228084135438621160574257373809814453125
},
{
"date": "2022-11-16",
"open": 396.779999999999972715158946812152862548828125,
"high": 397.779999999999972715158946812152862548828125,
"low": 394.79000000000002046363078989088535308837890625,
"close": 395.44999999999998863131622783839702606201171875,
"adjClose": 378.41000000000002501110429875552654266357421875,
"volume": 68508500,
"unadjustedVolume": 68508500,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -0.335199999999999997957189634689711965620517730712890625,
"vwap": 396.19999999999998863131622783839702606201171875,
"label": "November 16, 22",
"changeOverTime": -0.003351999999999999944877426827360977767966687679290771484375
},
{
"date": "2022-11-15",
"open": 401.1499999999999772626324556767940521240234375,
"high": 402.31000000000000227373675443232059478759765625,
"low": 394.490000000000009094947017729282379150390625,
"close": 398.490000000000009094947017729282379150390625,
"adjClose": 381.31999999999999317878973670303821563720703125,
"volume": 93194500,
"unadjustedVolume": 93194500,
"change": -2.660000000000000142108547152020037174224853515625,
"changePercent": -0.663089999999999957225327307241968810558319091796875,
"vwap": 399.1100000000000136424205265939235687255859375,
"label": "November 15, 22",
"changeOverTime": -0.00663090000000000033553160250221480964682996273040771484375
},
{
"date": "2022-11-14",
"open": 396.66000000000002501110429875552654266357421875,
"high": 400.18000000000000682121026329696178436279296875,
"low": 394.82999999999998408384271897375583648681640625,
"close": 395.1200000000000045474735088646411895751953125,
"adjClose": 378.08999999999997498889570124447345733642578125,
"volume": 71903500,
"unadjustedVolume": 71903500,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -0.388239999999999974011899439574335701763629913330078125,
"vwap": 396.69999999999998863131622783839702606201171875,
"label": "November 14, 22",
"changeOverTime": -0.0038823999999999998268551681945837117382325232028961181640625
},
{
"date": "2022-11-11",
"open": 395.58999999999997498889570124447345733642578125,
"high": 399.3500000000000227373675443232059478759765625,
"low": 393.6100000000000136424205265939235687255859375,
"close": 398.509999999999990905052982270717620849609375,
"adjClose": 381.33999999999997498889570124447345733642578125,
"volume": 93839900,
"unadjustedVolume": 93839900,
"change": 2.9199999999999999289457264239899814128875732421875,
"changePercent": 0.738140000000000018332002582610584795475006103515625,
"vwap": 396.759999999999990905052982270717620849609375,
"label": "November 11, 22",
"changeOverTime": 0.0073813999999999997669863915916721452958881855010986328125
},
{
"date": "2022-11-10",
"open": 388.05000000000001136868377216160297393798828125,
"high": 395.04000000000002046363078989088535308837890625,
"low": 385.6399999999999863575794734060764312744140625,
"close": 394.68999999999999772626324556767940521240234375,
"adjClose": 377.68000000000000682121026329696178436279296875,
"volume": 141455800,
"unadjustedVolume": 141455800,
"change": 6.63999999999999968025576890795491635799407958984375,
"changePercent": 1.70999999999999996447286321199499070644378662109375,
"vwap": 390.8600000000000136424205265939235687255859375,
"label": "November 10, 22",
"changeOverTime": 0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2022-11-09",
"open": 379.93000000000000682121026329696178436279296875,
"high": 381.1399999999999863575794734060764312744140625,
"low": 373.6100000000000136424205265939235687255859375,
"close": 374.1299999999999954525264911353588104248046875,
"adjClose": 358.009999999999990905052982270717620849609375,
"volume": 78495500,
"unadjustedVolume": 78495500,
"change": -5.79999999999999982236431605997495353221893310546875,
"changePercent": -1.5300000000000000266453525910037569701671600341796875,
"vwap": 377.19999999999998863131622783839702606201171875,
"label": "November 09, 22",
"changeOverTime": -0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "2022-11-08",
"open": 381.1100000000000136424205265939235687255859375,
"high": 385.1200000000000045474735088646411895751953125,
"low": 377.720000000000027284841053187847137451171875,
"close": 382,
"adjClose": 365.54000000000002046363078989088535308837890625,
"volume": 84641100,
"unadjustedVolume": 84641100,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.2335299999999999875921474767892505042254924774169921875,
"vwap": 381.490000000000009094947017729282379150390625,
"label": "November 08, 22",
"changeOverTime": 0.0023352999999999997891853009690521503216587007045745849609375
},
{
"date": "2022-11-07",
"open": 377.70999999999997953636921010911464691162109375,
"high": 380.56999999999999317878973670303821563720703125,
"low": 375.529999999999972715158946812152862548828125,
"close": 379.94999999999998863131622783839702606201171875,
"adjClose": 363.57999999999998408384271897375583648681640625,
"volume": 68286900,
"unadjustedVolume": 68286900,
"change": 2.2400000000000002131628207280300557613372802734375,
"changePercent": 0.59304999999999996607158436745521612465381622314453125,
"vwap": 378.43999999999999772626324556767940521240234375,
"label": "November 07, 22",
"changeOverTime": 0.00593050000000000000766053886991358012892305850982666015625
},
{
"date": "2022-11-04",
"open": 377,
"high": 378.8700000000000045474735088646411895751953125,
"low": 370,
"close": 376.3500000000000227373675443232059478759765625,
"adjClose": 360.1299999999999954525264911353588104248046875,
"volume": 103505200,
"unadjustedVolume": 103505200,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.172410000000000007691625114603084512054920196533203125,
"vwap": 375.56000000000000227373675443232059478759765625,
"label": "November 04, 22",
"changeOverTime": -0.00172409999999999989477028616846610020729713141918182373046875
},
{
"date": "2022-11-03",
"open": 371.470000000000027284841053187847137451171875,
"high": 374.19999999999998863131622783839702606201171875,
"low": 368.79000000000002046363078989088535308837890625,
"close": 371.009999999999990905052982270717620849609375,
"adjClose": 355.01999999999998181010596454143524169921875,
"volume": 87100100,
"unadjustedVolume": 87100100,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.12382999999999999563016217507538385689258575439453125,
"vwap": 371.3700000000000045474735088646411895751953125,
"label": "November 03, 22",
"changeOverTime": -0.0012382999999999999042599174714496257365681231021881103515625
},
{
"date": "2022-11-02",
"open": 383.8999999999999772626324556767940521240234375,
"high": 388.6299999999999954525264911353588104248046875,
"low": 374.759999999999990905052982270717620849609375,
"close": 374.8700000000000045474735088646411895751953125,
"adjClose": 358.720000000000027284841053187847137451171875,
"volume": 126990400,
"unadjustedVolume": 126990400,
"change": -9.0299999999999993605115378159098327159881591796875,
"changePercent": -2.350000000000000088817841970012523233890533447265625,
"vwap": 380.54000000000002046363078989088535308837890625,
"label": "November 02, 22",
"changeOverTime": -0.023500000000000000055511151231257827021181583404541015625
},
{
"date": "2022-11-01",
"open": 390.1399999999999863575794734060764312744140625,
"high": 390.3899999999999863575794734060764312744140625,
"low": 383.29000000000002046363078989088535308837890625,
"close": 384.51999999999998181010596454143524169921875,
"adjClose": 367.94999999999998863131622783839702606201171875,
"volume": 85407600,
"unadjustedVolume": 85407600,
"change": -5.62000000000000010658141036401502788066864013671875,
"changePercent": -1.439999999999999946709294817992486059665679931640625,
"vwap": 387.08999999999997498889570124447345733642578125,
"label": "November 01, 22",
"changeOverTime": -0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2022-10-31",
"open": 386.43999999999999772626324556767940521240234375,
"high": 388.3999999999999772626324556767940521240234375,
"low": 385.259999999999990905052982270717620849609375,
"close": 386.20999999999997953636921010911464691162109375,
"adjClose": 369.56999999999999317878973670303821563720703125,
"volume": 96631300,
"unadjustedVolume": 96631300,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.059517649999999998333688466800595051608979701995849609375,
"vwap": 386.57999999999998408384271897375583648681640625,
"label": "October 31, 22",
"changeOverTime": -0.000595176499999999948642415148469808627851307392120361328125
},
{
"date": "2022-10-28",
"open": 379.8700000000000045474735088646411895751953125,
"high": 389.51999999999998181010596454143524169921875,
"low": 379.68000000000000682121026329696178436279296875,
"close": 389.01999999999998181010596454143524169921875,
"adjClose": 372.259999999999990905052982270717620849609375,
"volume": 100302000,
"unadjustedVolume": 100302000,
"change": 9.1500000000000003552713678800500929355621337890625,
"changePercent": 2.410000000000000142108547152020037174224853515625,
"vwap": 384.51999999999998181010596454143524169921875,
"label": "October 28, 22",
"changeOverTime": 0.0240999999999999998945288126606101286597549915313720703125
},
{
"date": "2022-10-27",
"open": 383.06999999999999317878973670303821563720703125,
"high": 385,
"low": 379.32999999999998408384271897375583648681640625,
"close": 379.98000000000001818989403545856475830078125,
"adjClose": 363.6100000000000136424205265939235687255859375,
"volume": 81971800,
"unadjustedVolume": 81971800,
"change": -3.089999999999999857891452847979962825775146484375,
"changePercent": -0.8066400000000000236610731008113361895084381103515625,
"vwap": 381.8500000000000227373675443232059478759765625,
"label": "October 27, 22",
"changeOverTime": -0.00806639999999999961211027965646280790679156780242919921875
},
{
"date": "2022-10-26",
"open": 381.6200000000000045474735088646411895751953125,
"high": 387.57999999999998408384271897375583648681640625,
"low": 381.3500000000000227373675443232059478759765625,
"close": 382.01999999999998181010596454143524169921875,
"adjClose": 365.56000000000000227373675443232059478759765625,
"volume": 104087300,
"unadjustedVolume": 104087300,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.1048199999999999965094588105785078369081020355224609375,
"vwap": 383.1399999999999863575794734060764312744140625,
"label": "October 26, 22",
"changeOverTime": 0.001048199999999999999789057625321220257319509983062744140625
},
{
"date": "2022-10-25",
"open": 378.79000000000002046363078989088535308837890625,
"high": 385.25,
"low": 378.67000000000001591615728102624416351318359375,
"close": 384.92000000000001591615728102624416351318359375,
"adjClose": 368.32999999999998408384271897375583648681640625,
"volume": 78846300,
"unadjustedVolume": 78846300,
"change": 6.12999999999999989341858963598497211933135986328125,
"changePercent": 1.62000000000000010658141036401502788066864013671875,
"vwap": 381.91000000000002501110429875552654266357421875,
"label": "October 25, 22",
"changeOverTime": 0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2022-10-24",
"open": 375.8899999999999863575794734060764312744140625,
"high": 380.06000000000000227373675443232059478759765625,
"low": 373.1100000000000136424205265939235687255859375,
"close": 378.8700000000000045474735088646411895751953125,
"adjClose": 362.54000000000002046363078989088535308837890625,
"volume": 85436900,
"unadjustedVolume": 85436900,
"change": 2.979999999999999982236431605997495353221893310546875,
"changePercent": 0.79278999999999999470645661858725361526012420654296875,
"vwap": 376.98000000000001818989403545856475830078125,
"label": "October 24, 22",
"changeOverTime": 0.00792789999999999987767562714680025237612426280975341796875
},
{
"date": "2022-10-21",
"open": 365.1200000000000045474735088646411895751953125,
"high": 374.80000000000001136868377216160297393798828125,
"low": 363.54000000000002046363078989088535308837890625,
"close": 374.29000000000002046363078989088535308837890625,
"adjClose": 358.16000000000002501110429875552654266357421875,
"volume": 131038400,
"unadjustedVolume": 131038400,
"change": 9.1699999999999999289457264239899814128875732421875,
"changePercent": 2.5099999999999997868371792719699442386627197265625,
"vwap": 369.43999999999999772626324556767940521240234375,
"label": "October 21, 22",
"changeOverTime": 0.0251000000000000007827072323607353609986603260040283203125
},
{
"date": "2022-10-20",
"open": 368.029999999999972715158946812152862548828125,
"high": 372.67000000000001591615728102624416351318359375,
"low": 364.6100000000000136424205265939235687255859375,
"close": 365.41000000000002501110429875552654266357421875,
"adjClose": 349.66000000000002501110429875552654266357421875,
"volume": 88283100,
"unadjustedVolume": 88283100,
"change": -2.62000000000000010658141036401502788066864013671875,
"changePercent": -0.7118999999999999772626324556767940521240234375,
"vwap": 367.68000000000000682121026329696178436279296875,
"label": "October 20, 22",
"changeOverTime": -0.00711900000000000032773783686934621073305606842041015625
},
{
"date": "2022-10-19",
"open": 368.990000000000009094947017729282379150390625,
"high": 371.8500000000000227373675443232059478759765625,
"low": 365.55000000000001136868377216160297393798828125,
"close": 368.5,
"adjClose": 352.6200000000000045474735088646411895751953125,
"volume": 79746900,
"unadjustedVolume": 79746900,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.1327899999999999913757875447117839939892292022705078125,
"vwap": 368.720000000000027284841053187847137451171875,
"label": "October 19, 22",
"changeOverTime": -0.001327899999999999913757875447117839939892292022705078125
},
{
"date": "2022-10-18",
"open": 375.1299999999999954525264911353588104248046875,
"high": 375.44999999999998863131622783839702606201171875,
"low": 367.51999999999998181010596454143524169921875,
"close": 371.1299999999999954525264911353588104248046875,
"adjClose": 355.1399999999999863575794734060764312744140625,
"volume": 97162900,
"unadjustedVolume": 97162900,
"change": -4,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 372.31000000000000227373675443232059478759765625,
"label": "October 18, 22",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2022-10-17",
"open": 364.009999999999990905052982270717620849609375,
"high": 367.98000000000001818989403545856475830078125,
"low": 357.279999999999972715158946812152862548828125,
"close": 366.81999999999999317878973670303821563720703125,
"adjClose": 351.009999999999990905052982270717620849609375,
"volume": 93168200,
"unadjustedVolume": 93168200,
"change": 2.810000000000000053290705182007513940334320068359375,
"changePercent": 0.77195999999999997953636921010911464691162109375,
"vwap": 364.01999999999998181010596454143524169921875,
"label": "October 17, 22",
"changeOverTime": 0.007719600000000000072919448257380281575024127960205078125
},
{
"date": "2022-10-14",
"open": 368.55000000000001136868377216160297393798828125,
"high": 370.259999999999990905052982270717620849609375,
"low": 356.95999999999997953636921010911464691162109375,
"close": 357.6299999999999954525264911353588104248046875,
"adjClose": 342.220000000000027284841053187847137451171875,
"volume": 123737000,
"unadjustedVolume": 123737000,
"change": -10.9199999999999999289457264239899814128875732421875,
"changePercent": -2.95999999999999996447286321199499070644378662109375,
"vwap": 363.3500000000000227373675443232059478759765625,
"label": "October 14, 22",
"changeOverTime": -0.02960000000000000131006316905768471769988536834716796875
},
{
"date": "2022-10-13",
"open": 349.20999999999997953636921010911464691162109375,
"high": 367.509999999999990905052982270717620849609375,
"low": 348.1100000000000136424205265939235687255859375,
"close": 365.970000000000027284841053187847137451171875,
"adjClose": 350.19999999999998863131622783839702606201171875,
"volume": 147254500,
"unadjustedVolume": 147254500,
"change": 16.760000000000001563194018672220408916473388671875,
"changePercent": 4.79999999999999982236431605997495353221893310546875,
"vwap": 357.69999999999998863131622783839702606201171875,
"label": "October 13, 22",
"changeOverTime": 0.04800000000000000099920072216264088638126850128173828125
},
{
"date": "2022-10-12",
"open": 358.17000000000001591615728102624416351318359375,
"high": 359.81999999999999317878973670303821563720703125,
"low": 356.30000000000001136868377216160297393798828125,
"close": 356.56000000000000227373675443232059478759765625,
"adjClose": 341.19999999999998863131622783839702606201171875,
"volume": 76991800,
"unadjustedVolume": 76991800,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -0.449510000000000020659030042224912904202938079833984375,
"vwap": 357.70999999999997953636921010911464691162109375,
"label": "October 12, 22",
"changeOverTime": -0.00449510000000000013720136138317684526555240154266357421875
},
{
"date": "2022-10-11",
"open": 358.240000000000009094947017729282379150390625,
"high": 363.029999999999972715158946812152862548828125,
"low": 355.70999999999997953636921010911464691162109375,
"close": 357.740000000000009094947017729282379150390625,
"adjClose": 342.31999999999999317878973670303821563720703125,
"volume": 92482800,
"unadjustedVolume": 92482800,
"change": -0.5,
"changePercent": -0.1395699999999999996180832795289461500942707061767578125,
"vwap": 358.68000000000000682121026329696178436279296875,
"label": "October 11, 22",
"changeOverTime": -0.00139569999999999993546551113610121319652535021305084228515625
},
{
"date": "2022-10-10",
"open": 363.95999999999997953636921010911464691162109375,
"high": 364.20999999999997953636921010911464691162109375,
"low": 357.67000000000001591615728102624416351318359375,
"close": 360.01999999999998181010596454143524169921875,
"adjClose": 344.509999999999990905052982270717620849609375,
"volume": 76042800,
"unadjustedVolume": 76042800,
"change": -3.939999999999999946709294817992486059665679931640625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 361.45999999999997953636921010911464691162109375,
"label": "October 10, 22",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2022-10-07",
"open": 368.970000000000027284841053187847137451171875,
"high": 373.29000000000002046363078989088535308837890625,
"low": 360.93999999999999772626324556767940521240234375,
"close": 362.79000000000002046363078989088535308837890625,
"adjClose": 347.16000000000002501110429875552654266357421875,
"volume": 107789500,
"unadjustedVolume": 107789500,
"change": -6.17999999999999971578290569595992565155029296875,
"changePercent": -1.6699999999999999289457264239899814128875732421875,
"vwap": 366.5,
"label": "October 07, 22",
"changeOverTime": -0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2022-10-06",
"open": 375.6200000000000045474735088646411895751953125,
"high": 378.720000000000027284841053187847137451171875,
"low": 372.68000000000000682121026329696178436279296875,
"close": 373.19999999999998863131622783839702606201171875,
"adjClose": 357.1200000000000045474735088646411895751953125,
"volume": 82333500,
"unadjustedVolume": 82333500,
"change": -2.4199999999999999289457264239899814128875732421875,
"changePercent": -0.64427000000000000934363697524531744420528411865234375,
"vwap": 375.06000000000000227373675443232059478759765625,
"label": "October 06, 22",
"changeOverTime": -0.006442699999999999989352961193844748777337372303009033203125
},
{
"date": "2022-10-05",
"open": 373.3899999999999863575794734060764312744140625,
"high": 379.45999999999997953636921010911464691162109375,
"low": 370.94999999999998863131622783839702606201171875,
"close": 377.08999999999997498889570124447345733642578125,
"adjClose": 360.83999999999997498889570124447345733642578125,
"volume": 88065700,
"unadjustedVolume": 88065700,
"change": 3.70000000000000017763568394002504646778106689453125,
"changePercent": 0.99092000000000002302158463862724602222442626953125,
"vwap": 375.220000000000027284841053187847137451171875,
"label": "October 05, 22",
"changeOverTime": 0.009909199999999999952660090229983325116336345672607421875
},
{
"date": "2022-10-04",
"open": 372.3999999999999772626324556767940521240234375,
"high": 378,
"low": 366.56999999999999317878973670303821563720703125,
"close": 377.970000000000027284841053187847137451171875,
"adjClose": 361.68000000000000682121026329696178436279296875,
"volume": 103602800,
"unadjustedVolume": 103602800,
"change": 5.57000000000000028421709430404007434844970703125,
"changePercent": 1.5,
"vwap": 373.740000000000009094947017729282379150390625,
"label": "October 04, 22",
"changeOverTime": 0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2022-10-03",
"open": 361.07999999999998408384271897375583648681640625,
"high": 368.55000000000001136868377216160297393798828125,
"low": 359.20999999999997953636921010911464691162109375,
"close": 366.6100000000000136424205265939235687255859375,
"adjClose": 350.81000000000000227373675443232059478759765625,
"volume": 89756500,
"unadjustedVolume": 89756500,
"change": 5.53000000000000024868995751603506505489349365234375,
"changePercent": 1.5300000000000000266453525910037569701671600341796875,
"vwap": 363.8600000000000136424205265939235687255859375,
"label": "October 03, 22",
"changeOverTime": 0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "2022-09-30",
"open": 361.80000000000001136868377216160297393798828125,
"high": 365.91000000000002501110429875552654266357421875,
"low": 357.04000000000002046363078989088535308837890625,
"close": 357.18000000000000682121026329696178436279296875,
"adjClose": 341.79000000000002046363078989088535308837890625,
"volume": 153711200,
"unadjustedVolume": 153711200,
"change": -4.62000000000000010658141036401502788066864013671875,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 360.48000000000001818989403545856475830078125,
"label": "September 30, 22",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2022-09-29",
"open": 366.81000000000000227373675443232059478759765625,
"high": 367.1100000000000136424205265939235687255859375,
"low": 359.69999999999998863131622783839702606201171875,
"close": 362.79000000000002046363078989088535308837890625,
"adjClose": 347.16000000000002501110429875552654266357421875,
"volume": 112952300,
"unadjustedVolume": 112952300,
"change": -4.019999999999999573674358543939888477325439453125,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 364.1000000000000227373675443232059478759765625,
"label": "September 29, 22",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2022-09-28",
"open": 364.3799999999999954525264911353588104248046875,
"high": 372.30000000000001136868377216160297393798828125,
"low": 362.6000000000000227373675443232059478759765625,
"close": 370.529999999999972715158946812152862548828125,
"adjClose": 354.56000000000000227373675443232059478759765625,
"volume": 110802200,
"unadjustedVolume": 110802200,
"change": 6.1500000000000003552713678800500929355621337890625,
"changePercent": 1.689999999999999946709294817992486059665679931640625,
"vwap": 367.44999999999998863131622783839702606201171875,
"label": "September 28, 22",
"changeOverTime": 0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2022-09-27",
"open": 368.01999999999998181010596454143524169921875,
"high": 370.3999999999999772626324556767940521240234375,
"low": 360.8700000000000045474735088646411895751953125,
"close": 363.3799999999999954525264911353588104248046875,
"adjClose": 347.720000000000027284841053187847137451171875,
"volume": 108294100,
"unadjustedVolume": 108294100,
"change": -4.63999999999999968025576890795491635799407958984375,
"changePercent": -1.2600000000000000088817841970012523233890533447265625,
"vwap": 365.67000000000001591615728102624416351318359375,
"label": "September 27, 22",
"changeOverTime": -0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2022-09-26",
"open": 366.41000000000002501110429875552654266357421875,
"high": 370.20999999999997953636921010911464691162109375,
"low": 363.029999999999972715158946812152862548828125,
"close": 364.31000000000000227373675443232059478759765625,
"adjClose": 348.6100000000000136424205265939235687255859375,
"volume": 92581200,
"unadjustedVolume": 92581200,
"change": -2.100000000000000088817841970012523233890533447265625,
"changePercent": -0.57313000000000002831512802003999240696430206298828125,
"vwap": 365.990000000000009094947017729282379150390625,
"label": "September 26, 22",
"changeOverTime": -0.00573129999999999993620658500503850518725812435150146484375
},
{
"date": "2022-09-23",
"open": 370.57999999999998408384271897375583648681640625,
"high": 370.6200000000000045474735088646411895751953125,
"low": 363.29000000000002046363078989088535308837890625,
"close": 367.94999999999998863131622783839702606201171875,
"adjClose": 352.1000000000000227373675443232059478759765625,
"volume": 122346900,
"unadjustedVolume": 122346900,
"change": -2.62999999999999989341858963598497211933135986328125,
"changePercent": -0.7096999999999999975131004248396493494510650634765625,
"vwap": 368.1100000000000136424205265939235687255859375,
"label": "September 23, 22",
"changeOverTime": -0.007097000000000000009825473767932635382749140262603759765625
},
{
"date": "2022-09-22",
"open": 376.57999999999998408384271897375583648681640625,
"high": 378.30000000000001136868377216160297393798828125,
"low": 373.43999999999999772626324556767940521240234375,
"close": 374.220000000000027284841053187847137451171875,
"adjClose": 358.08999999999997498889570124447345733642578125,
"volume": 89472600,
"unadjustedVolume": 89472600,
"change": -2.359999999999999875655021241982467472553253173828125,
"changePercent": -0.626689999999999969304553815163671970367431640625,
"vwap": 375.6299999999999954525264911353588104248046875,
"label": "September 22, 22",
"changeOverTime": -0.006266899999999999727740007671172861591912806034088134765625
},
{
"date": "2022-09-21",
"open": 386.1100000000000136424205265939235687255859375,
"high": 389.31000000000000227373675443232059478759765625,
"low": 377.3799999999999954525264911353588104248046875,
"close": 377.3899999999999863575794734060764312744140625,
"adjClose": 361.1299999999999954525264911353588104248046875,
"volume": 106746600,
"unadjustedVolume": 106746600,
"change": -8.7200000000000006394884621840901672840118408203125,
"changePercent": -2.2599999999999997868371792719699442386627197265625,
"vwap": 382.55000000000001136868377216160297393798828125,
"label": "September 21, 22",
"changeOverTime": -0.0225999999999999985622611831104222801513969898223876953125
},
{
"date": "2022-09-20",
"open": 385.06000000000000227373675443232059478759765625,
"high": 386.1200000000000045474735088646411895751953125,
"low": 381.19999999999998863131622783839702606201171875,
"close": 384.08999999999997498889570124447345733642578125,
"adjClose": 367.54000000000002046363078989088535308837890625,
"volume": 77274900,
"unadjustedVolume": 77274900,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.251910000000000022790658249505213461816310882568359375,
"vwap": 384.1200000000000045474735088646411895751953125,
"label": "September 20, 22",
"changeOverTime": -0.0025190999999999998115729482606184319593012332916259765625
},
{
"date": "2022-09-19",
"open": 382.259999999999990905052982270717620849609375,
"high": 388.55000000000001136868377216160297393798828125,
"low": 382.18000000000000682121026329696178436279296875,
"close": 388.55000000000001136868377216160297393798828125,
"adjClose": 371.81000000000000227373675443232059478759765625,
"volume": 73278500,
"unadjustedVolume": 73278500,
"change": 6.29000000000000003552713678800500929355621337890625,
"changePercent": 1.649999999999999911182158029987476766109466552734375,
"vwap": 385.3799999999999954525264911353588104248046875,
"label": "September 19, 22",
"changeOverTime": 0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2022-09-16",
"open": 384.1399999999999863575794734060764312744140625,
"high": 386.25,
"low": 382.1100000000000136424205265939235687255859375,
"close": 385.56000000000000227373675443232059478759765625,
"adjClose": 368.94999999999998863131622783839702606201171875,
"volume": 103084800,
"unadjustedVolume": 103084800,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 0.36965999999999998859578909105039201676845550537109375,
"vwap": 384.509999999999990905052982270717620849609375,
"label": "September 16, 22",
"changeOverTime": 0.0036965999999999999726940647093442748882807791233062744140625
},
{
"date": "2022-09-15",
"open": 392.95999999999997953636921010911464691162109375,
"high": 395.95999999999997953636921010911464691162109375,
"low": 388.779999999999972715158946812152862548828125,
"close": 390.1200000000000045474735088646411895751953125,
"adjClose": 371.779999999999972715158946812152862548828125,
"volume": 87633800,
"unadjustedVolume": 87633800,
"change": -2.839999999999999857891452847979962825775146484375,
"changePercent": -0.7227200000000000290611978925880976021289825439453125,
"vwap": 391.94999999999998863131622783839702606201171875,
"label": "September 15, 22",
"changeOverTime": -0.0072271999999999995967225885351581382565200328826904296875
},
{
"date": "2022-09-14",
"open": 394.470000000000027284841053187847137451171875,
"high": 396.19999999999998863131622783839702606201171875,
"low": 391.1200000000000045474735088646411895751953125,
"close": 394.6000000000000227373675443232059478759765625,
"adjClose": 376.05000000000001136868377216160297393798828125,
"volume": 85023700,
"unadjustedVolume": 85023700,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.032955610000000003234621459569098078645765781402587890625,
"vwap": 394.1000000000000227373675443232059478759765625,
"label": "September 14, 22",
"changeOverTime": 0.0003295560999999999803045103163867679540999233722686767578125
},
{
"date": "2022-09-13",
"open": 401.82999999999998408384271897375583648681640625,
"high": 403.1000000000000227373675443232059478759765625,
"low": 391.92000000000001591615728102624416351318359375,
"close": 393.1000000000000227373675443232059478759765625,
"adjClose": 374.6200000000000045474735088646411895751953125,
"volume": 122947100,
"unadjustedVolume": 122947100,
"change": -8.730000000000000426325641456060111522674560546875,
"changePercent": -2.1699999999999999289457264239899814128875732421875,
"vwap": 397.490000000000009094947017729282379150390625,
"label": "September 13, 22",
"changeOverTime": -0.0217000000000000005384581669432009221054613590240478515625
},
{
"date": "2022-09-12",
"open": 408.779999999999972715158946812152862548828125,
"high": 411.73000000000001818989403545856475830078125,
"low": 408.45999999999997953636921010911464691162109375,
"close": 410.970000000000027284841053187847137451171875,
"adjClose": 391.6499999999999772626324556767940521240234375,
"volume": 69256300,
"unadjustedVolume": 69256300,
"change": 2.189999999999999946709294817992486059665679931640625,
"changePercent": 0.53573999999999999399591388282715342938899993896484375,
"vwap": 409.990000000000009094947017729282379150390625,
"label": "September 12, 22",
"changeOverTime": 0.00535740000000000000934807786734381807036697864532470703125
},
{
"date": "2022-09-09",
"open": 402.740000000000009094947017729282379150390625,
"high": 407.509999999999990905052982270717620849609375,
"low": 402.45999999999997953636921010911464691162109375,
"close": 406.6000000000000227373675443232059478759765625,
"adjClose": 387.490000000000009094947017729282379150390625,
"volume": 76706900,
"unadjustedVolume": 76706900,
"change": 3.859999999999999875655021241982467472553253173828125,
"changePercent": 0.95843000000000000415667500419658608734607696533203125,
"vwap": 404.82999999999998408384271897375583648681640625,
"label": "September 09, 22",
"changeOverTime": 0.0095843000000000004579003842763995635323226451873779296875
},
{
"date": "2022-09-08",
"open": 395.3899999999999863575794734060764312744140625,
"high": 400.8600000000000136424205265939235687255859375,
"low": 394.1200000000000045474735088646411895751953125,
"close": 400.3799999999999954525264911353588104248046875,
"adjClose": 381.56000000000000227373675443232059478759765625,
"volume": 80821700,
"unadjustedVolume": 80821700,
"change": 4.9900000000000002131628207280300557613372802734375,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 397.68999999999999772626324556767940521240234375,
"label": "September 08, 22",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2022-09-07",
"open": 390.43000000000000682121026329696178436279296875,
"high": 398.58999999999997498889570124447345733642578125,
"low": 390.19999999999998863131622783839702606201171875,
"close": 397.779999999999972715158946812152862548828125,
"adjClose": 379.07999999999998408384271897375583648681640625,
"volume": 70964200,
"unadjustedVolume": 70964200,
"change": 7.3499999999999996447286321199499070644378662109375,
"changePercent": 1.87999999999999989341858963598497211933135986328125,
"vwap": 394.25,
"label": "September 07, 22",
"changeOverTime": 0.0188000000000000007382983113757290993817150592803955078125
},
{
"date": "2022-09-06",
"open": 393.1299999999999954525264911353588104248046875,
"high": 394.1200000000000045474735088646411895751953125,
"low": 388.42000000000001591615728102624416351318359375,
"close": 390.759999999999990905052982270717620849609375,
"adjClose": 372.3899999999999863575794734060764312744140625,
"volume": 76637400,
"unadjustedVolume": 76637400,
"change": -2.37000000000000010658141036401502788066864013671875,
"changePercent": -0.60284999999999999698019337301957421004772186279296875,
"vwap": 391.6100000000000136424205265939235687255859375,
"label": "September 06, 22",
"changeOverTime": -0.006028500000000000004496403249731883988715708255767822265625
},
{
"date": "2022-09-02",
"open": 400.279999999999972715158946812152862548828125,
"high": 401.56000000000000227373675443232059478759765625,
"low": 390.32999999999998408384271897375583648681640625,
"close": 392.240000000000009094947017729282379150390625,
"adjClose": 373.80000000000001136868377216160297393798828125,
"volume": 99632100,
"unadjustedVolume": 99632100,
"change": -8.03999999999999914734871708787977695465087890625,
"changePercent": -2.0099999999999997868371792719699442386627197265625,
"vwap": 396.1000000000000227373675443232059478759765625,
"label": "September 02, 22",
"changeOverTime": -0.020099999999999999811262085813723388127982616424560546875
},
{
"date": "2022-09-01",
"open": 392.8899999999999863575794734060764312744140625,
"high": 396.779999999999972715158946812152862548828125,
"low": 390.04000000000002046363078989088535308837890625,
"close": 396.42000000000001591615728102624416351318359375,
"adjClose": 377.779999999999972715158946812152862548828125,
"volume": 78740100,
"unadjustedVolume": 78740100,
"change": 3.529999999999999804600747665972448885440826416015625,
"changePercent": 0.89846999999999999086952584548271261155605316162109375,
"vwap": 394.029999999999972715158946812152862548828125,
"label": "September 01, 22",
"changeOverTime": 0.00898469999999999997808419749389940989203751087188720703125
},
{
"date": "2022-08-31",
"open": 399.93000000000000682121026329696178436279296875,
"high": 401.240000000000009094947017729282379150390625,
"low": 395.04000000000002046363078989088535308837890625,
"close": 395.18000000000000682121026329696178436279296875,
"adjClose": 376.6000000000000227373675443232059478759765625,
"volume": 76029700,
"unadjustedVolume": 76029700,
"change": -4.75,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 397.8500000000000227373675443232059478759765625,
"label": "August 31, 22",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2022-08-30",
"open": 403.8500000000000227373675443232059478759765625,
"high": 404.1000000000000227373675443232059478759765625,
"low": 396,
"close": 398.20999999999997953636921010911464691162109375,
"adjClose": 379.490000000000009094947017729282379150390625,
"volume": 85652400,
"unadjustedVolume": 85652400,
"change": -5.63999999999999968025576890795491635799407958984375,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 400.54000000000002046363078989088535308837890625,
"label": "August 30, 22",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2022-08-29",
"open": 402.19999999999998863131622783839702606201171875,
"high": 405.83999999999997498889570124447345733642578125,
"low": 401.19999999999998863131622783839702606201171875,
"close": 402.6299999999999954525264911353588104248046875,
"adjClose": 383.69999999999998863131622783839702606201171875,
"volume": 65370800,
"unadjustedVolume": 65370800,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.106910000000000005027089855502708815038204193115234375,
"vwap": 402.970000000000027284841053187847137451171875,
"label": "August 29, 22",
"changeOverTime": 0.0010690999999999999114930204768825205974280834197998046875
},
{
"date": "2022-08-26",
"open": 419.3899999999999863575794734060764312744140625,
"high": 419.95999999999997953636921010911464691162109375,
"low": 405.25,
"close": 405.31000000000000227373675443232059478759765625,
"adjClose": 386.259999999999990905052982270717620849609375,
"volume": 103087000,
"unadjustedVolume": 103087000,
"change": -14.0800000000000000710542735760100185871124267578125,
"changePercent": -3.359999999999999875655021241982467472553253173828125,
"vwap": 412.48000000000001818989403545856475830078125,
"label": "August 26, 22",
"changeOverTime": -0.033599999999999997923882943950957269407808780670166015625
},
{
"date": "2022-08-25",
"open": 415.240000000000009094947017729282379150390625,
"high": 419.56000000000000227373675443232059478759765625,
"low": 414.08999999999997498889570124447345733642578125,
"close": 419.509999999999990905052982270717620849609375,
"adjClose": 399.79000000000002046363078989088535308837890625,
"volume": 50942300,
"unadjustedVolume": 50942300,
"change": 4.269999999999999573674358543939888477325439453125,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 417.1000000000000227373675443232059478759765625,
"label": "August 25, 22",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2022-08-24",
"open": 412.1100000000000136424205265939235687255859375,
"high": 415.1100000000000136424205265939235687255859375,
"low": 411.3899999999999863575794734060764312744140625,
"close": 413.67000000000001591615728102624416351318359375,
"adjClose": 394.220000000000027284841053187847137451171875,
"volume": 49177800,
"unadjustedVolume": 49177800,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 0.37853999999999998760102926098625175654888153076171875,
"vwap": 413.06999999999999317878973670303821563720703125,
"label": "August 24, 22",
"changeOverTime": 0.0037853999999999999627464664087028722860850393772125244140625
},
{
"date": "2022-08-23",
"open": 412.8999999999999772626324556767940521240234375,
"high": 415.42000000000001591615728102624416351318359375,
"low": 411.76999999999998181010596454143524169921875,
"close": 412.3500000000000227373675443232059478759765625,
"adjClose": 392.970000000000027284841053187847137451171875,
"volume": 49105200,
"unadjustedVolume": 49105200,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.1332000000000000128341781646668096072971820831298828125,
"vwap": 413.1100000000000136424205265939235687255859375,
"label": "August 23, 22",
"changeOverTime": -0.00133200000000000006762645998747984776855446398258209228515625
},
{
"date": "2022-08-22",
"open": 417.05000000000001136868377216160297393798828125,
"high": 417.23000000000001818989403545856475830078125,
"low": 412.3999999999999772626324556767940521240234375,
"close": 413.3500000000000227373675443232059478759765625,
"adjClose": 393.92000000000001591615728102624416351318359375,
"volume": 77695600,
"unadjustedVolume": 77695600,
"change": -3.70000000000000017763568394002504646778106689453125,
"changePercent": -0.88717999999999996862953821619157679378986358642578125,
"vwap": 415.009999999999990905052982270717620849609375,
"label": "August 22, 22",
"changeOverTime": -0.00887180000000000086590734582614459213800728321075439453125
},
{
"date": "2022-08-19",
"open": 424.98000000000001818989403545856475830078125,
"high": 425.259999999999990905052982270717620849609375,
"low": 421.220000000000027284841053187847137451171875,
"close": 422.1399999999999863575794734060764312744140625,
"adjClose": 402.30000000000001136868377216160297393798828125,
"volume": 68016900,
"unadjustedVolume": 68016900,
"change": -2.839999999999999857891452847979962825775146484375,
"changePercent": -0.66827000000000003065991904804832302033901214599609375,
"vwap": 423.3999999999999772626324556767940521240234375,
"label": "August 19, 22",
"changeOverTime": -0.00668269999999999975148767816790495999157428741455078125
},
{
"date": "2022-08-18",
"open": 426.8600000000000136424205265939235687255859375,
"high": 428.6100000000000136424205265939235687255859375,
"low": 425.5,
"close": 427.8899999999999863575794734060764312744140625,
"adjClose": 407.76999999999998181010596454143524169921875,
"volume": 49023200,
"unadjustedVolume": 49023200,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.2412999999999999867217326254831277765333652496337890625,
"vwap": 427.20999999999997953636921010911464691162109375,
"label": "August 18, 22",
"changeOverTime": 0.00241300000000000021416202145019269664771854877471923828125
},
{
"date": "2022-08-17",
"open": 425.91000000000002501110429875552654266357421875,
"high": 429.5,
"low": 424.54000000000002046363078989088535308837890625,
"close": 426.6499999999999772626324556767940521240234375,
"adjClose": 406.58999999999997498889570124447345733642578125,
"volume": 63563400,
"unadjustedVolume": 63563400,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.1737499999999999877875467291232780553400516510009765625,
"vwap": 426.6499999999999772626324556767940521240234375,
"label": "August 17, 22",
"changeOverTime": 0.0017374999999999998952227020510008514975197613239288330078125
},
{
"date": "2022-08-16",
"open": 427.73000000000001818989403545856475830078125,
"high": 431.73000000000001818989403545856475830078125,
"low": 426.8799999999999954525264911353588104248046875,
"close": 429.69999999999998863131622783839702606201171875,
"adjClose": 409.5,
"volume": 59289000,
"unadjustedVolume": 59289000,
"change": 1.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.460569999999999979412024231351097114384174346923828125,
"vwap": 429.009999999999990905052982270717620849609375,
"label": "August 16, 22",
"changeOverTime": 0.004605699999999999898203650872119396808557212352752685546875
},
{
"date": "2022-08-15",
"open": 424.76999999999998181010596454143524169921875,
"high": 429.41000000000002501110429875552654266357421875,
"low": 424.70999999999997953636921010911464691162109375,
"close": 428.8600000000000136424205265939235687255859375,
"adjClose": 408.69999999999998863131622783839702606201171875,
"volume": 54048300,
"unadjustedVolume": 54048300,
"change": 4.089999999999999857891452847979962825775146484375,
"changePercent": 0.96287000000000000365929508916451595723628997802734375,
"vwap": 426.93999999999999772626324556767940521240234375,
"label": "August 15, 22",
"changeOverTime": 0.0096287000000000004529265851260788622312247753143310546875
},
{
"date": "2022-08-12",
"open": 422.029999999999972715158946812152862548828125,
"high": 427.20999999999997953636921010911464691162109375,
"low": 421.029999999999972715158946812152862548828125,
"close": 427.1000000000000227373675443232059478759765625,
"adjClose": 407.01999999999998181010596454143524169921875,
"volume": 61694500,
"unadjustedVolume": 61694500,
"change": 5.07000000000000028421709430404007434844970703125,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 424.33999999999997498889570124447345733642578125,
"label": "August 12, 22",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2022-08-11",
"open": 422.990000000000009094947017729282379150390625,
"high": 424.94999999999998863131622783839702606201171875,
"low": 419.20999999999997953636921010911464691162109375,
"close": 419.990000000000009094947017729282379150390625,
"adjClose": 400.25,
"volume": 59489700,
"unadjustedVolume": 59489700,
"change": -3,
"changePercent": -0.70923999999999998156141600702540017664432525634765625,
"vwap": 421.779999999999972715158946812152862548828125,
"label": "August 11, 22",
"changeOverTime": -0.007092399999999999572752873433501008548773825168609619140625
},
{
"date": "2022-08-10",
"open": 418.779999999999972715158946812152862548828125,
"high": 420.1399999999999863575794734060764312744140625,
"low": 416.720000000000027284841053187847137451171875,
"close": 419.990000000000009094947017729282379150390625,
"adjClose": 400.25,
"volume": 68665700,
"unadjustedVolume": 68665700,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.28893000000000002014388655879884026944637298583984375,
"vwap": 418.91000000000002501110429875552654266357421875,
"label": "August 10, 22",
"changeOverTime": 0.002889300000000000027966517990307693253271281719207763671875
},
{
"date": "2022-08-09",
"open": 412.220000000000027284841053187847137451171875,
"high": 412.75,
"low": 410.220000000000027284841053187847137451171875,
"close": 411.3500000000000227373675443232059478759765625,
"adjClose": 392.009999999999990905052982270717620849609375,
"volume": 44931800,
"unadjustedVolume": 44931800,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.2110499999999999876099110451832530088722705841064453125,
"vwap": 411.6399999999999863575794734060764312744140625,
"label": "August 09, 22",
"changeOverTime": -0.0021104999999999999628352842506728848093189299106597900390625
},
{
"date": "2022-08-08",
"open": 415.25,
"high": 417.6200000000000045474735088646411895751953125,
"low": 411.82999999999998408384271897375583648681640625,
"close": 412.990000000000009094947017729282379150390625,
"adjClose": 393.57999999999998408384271897375583648681640625,
"volume": 53886100,
"unadjustedVolume": 53886100,
"change": -2.2599999999999997868371792719699442386627197265625,
"changePercent": -0.54425000000000001154631945610162802040576934814453125,
"vwap": 414.42000000000001591615728102624416351318359375,
"label": "August 08, 22",
"changeOverTime": -0.005442500000000000288935542158696989645250141620635986328125
},
{
"date": "2022-08-05",
"open": 409.66000000000002501110429875552654266357421875,
"high": 414.1499999999999772626324556767940521240234375,
"low": 409.6000000000000227373675443232059478759765625,
"close": 413.470000000000027284841053187847137451171875,
"adjClose": 394.029999999999972715158946812152862548828125,
"volume": 56814900,
"unadjustedVolume": 56814900,
"change": 3.810000000000000053290705182007513940334320068359375,
"changePercent": 0.9300399999999999778310666442848742008209228515625,
"vwap": 411.720000000000027284841053187847137451171875,
"label": "August 05, 22",
"changeOverTime": 0.00930040000000000033342217875542701222002506256103515625
},
{
"date": "2022-08-04",
"open": 414.3700000000000045474735088646411895751953125,
"high": 415.08999999999997498889570124447345733642578125,
"low": 412.43999999999999772626324556767940521240234375,
"close": 414.17000000000001591615728102624416351318359375,
"adjClose": 394.69999999999998863131622783839702606201171875,
"volume": 45656600,
"unadjustedVolume": 45656600,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.048266040000000003107327728457676130346953868865966796875,
"vwap": 414.01999999999998181010596454143524169921875,
"label": "August 04, 22",
"changeOverTime": -0.000482660400000000018062851214750708095380105078220367431640625
},
{
"date": "2022-08-03",
"open": 410.30000000000001136868377216160297393798828125,
"high": 415.68000000000000682121026329696178436279296875,
"low": 410,
"close": 414.44999999999998863131622783839702606201171875,
"adjClose": 394.970000000000027284841053187847137451171875,
"volume": 67820600,
"unadjustedVolume": 67820600,
"change": 4.1500000000000003552713678800500929355621337890625,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 412.6100000000000136424205265939235687255859375,
"label": "August 03, 22",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2022-08-02",
"open": 409.1200000000000045474735088646411895751953125,
"high": 413,
"low": 406.81999999999999317878973670303821563720703125,
"close": 408.06000000000000227373675443232059478759765625,
"adjClose": 388.8799999999999954525264911353588104248046875,
"volume": 63435400,
"unadjustedVolume": 63435400,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.259089999999999986979304367196164093911647796630859375,
"vwap": 409.25,
"label": "August 02, 22",
"changeOverTime": -0.002590900000000000147348799828250776045024394989013671875
},
{
"date": "2022-08-01",
"open": 409.1499999999999772626324556767940521240234375,
"high": 413.41000000000002501110429875552654266357421875,
"low": 408.3999999999999772626324556767940521240234375,
"close": 410.76999999999998181010596454143524169921875,
"adjClose": 391.45999999999997953636921010911464691162109375,
"volume": 69997500,
"unadjustedVolume": 69997500,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 0.395940000000000014157564010019996203482151031494140625,
"vwap": 410.43000000000000682121026329696178436279296875,
"label": "August 01, 22",
"changeOverTime": 0.00395940000000000007218670106112767825834453105926513671875
},
{
"date": "2022-07-29",
"open": 407.57999999999998408384271897375583648681640625,
"high": 413.029999999999972715158946812152862548828125,
"low": 406.76999999999998181010596454143524169921875,
"close": 411.990000000000009094947017729282379150390625,
"adjClose": 392.6200000000000045474735088646411895751953125,
"volume": 87003700,
"unadjustedVolume": 87003700,
"change": 4.410000000000000142108547152020037174224853515625,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 409.83999999999997498889570124447345733642578125,
"label": "July 29, 22",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2022-07-28",
"open": 401.8899999999999863575794734060764312744140625,
"high": 406.80000000000001136868377216160297393798828125,
"low": 398.1499999999999772626324556767940521240234375,
"close": 406.06999999999999317878973670303821563720703125,
"adjClose": 386.98000000000001818989403545856475830078125,
"volume": 73966600,
"unadjustedVolume": 73966600,
"change": 4.17999999999999971578290569595992565155029296875,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 403.23000000000001818989403545856475830078125,
"label": "July 28, 22",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2022-07-27",
"open": 394.3600000000000136424205265939235687255859375,
"high": 402.8799999999999954525264911353588104248046875,
"low": 394.05000000000001136868377216160297393798828125,
"close": 401.04000000000002046363078989088535308837890625,
"adjClose": 382.18999999999999772626324556767940521240234375,
"volume": 82342100,
"unadjustedVolume": 82342100,
"change": 6.67999999999999971578290569595992565155029296875,
"changePercent": 1.689999999999999946709294817992486059665679931640625,
"vwap": 398.07999999999998408384271897375583648681640625,
"label": "July 27, 22",
"changeOverTime": 0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2022-07-26",
"open": 393.83999999999997498889570124447345733642578125,
"high": 394.06000000000000227373675443232059478759765625,
"low": 389.94999999999998863131622783839702606201171875,
"close": 390.8899999999999863575794734060764312744140625,
"adjClose": 372.509999999999990905052982270717620849609375,
"volume": 52946400,
"unadjustedVolume": 52946400,
"change": -2.95000000000000017763568394002504646778106689453125,
"changePercent": -0.74904000000000003911537760359351523220539093017578125,
"vwap": 392.18999999999999772626324556767940521240234375,
"label": "July 26, 22",
"changeOverTime": -0.007490400000000000356459306516399010433815419673919677734375
},
{
"date": "2022-07-25",
"open": 395.75,
"high": 396.470000000000027284841053187847137451171875,
"low": 393.20999999999997953636921010911464691162109375,
"close": 395.56999999999999317878973670303821563720703125,
"adjClose": 376.970000000000027284841053187847137451171875,
"volume": 53631500,
"unadjustedVolume": 53631500,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.0454832599999999975803888219161308370530605316162109375,
"vwap": 395.25,
"label": "July 25, 22",
"changeOverTime": -0.0004548325999999999996563360138424059186945669353008270263671875
},
{
"date": "2022-07-22",
"open": 398.92000000000001591615728102624416351318359375,
"high": 400.18000000000000682121026329696178436279296875,
"low": 392.75,
"close": 395.08999999999997498889570124447345733642578125,
"adjClose": 376.51999999999998181010596454143524169921875,
"volume": 72197300,
"unadjustedVolume": 72197300,
"change": -3.8300000000000000710542735760100185871124267578125,
"changePercent": -0.96008999999999999896971303314785473048686981201171875,
"vwap": 396.740000000000009094947017729282379150390625,
"label": "July 22, 22",
"changeOverTime": -0.00960090000000000075297545976127366884611546993255615234375
},
{
"date": "2022-07-21",
"open": 394.16000000000002501110429875552654266357421875,
"high": 398.83999999999997498889570124447345733642578125,
"low": 391.6299999999999954525264911353588104248046875,
"close": 398.79000000000002046363078989088535308837890625,
"adjClose": 380.04000000000002046363078989088535308837890625,
"volume": 64903900,
"unadjustedVolume": 64903900,
"change": 4.62999999999999989341858963598497211933135986328125,
"changePercent": 1.1699999999999999289457264239899814128875732421875,
"vwap": 395.8600000000000136424205265939235687255859375,
"label": "July 21, 22",
"changeOverTime": 0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2022-07-20",
"open": 392.470000000000027284841053187847137451171875,
"high": 396.259999999999990905052982270717620849609375,
"low": 391.029999999999972715158946812152862548828125,
"close": 394.76999999999998181010596454143524169921875,
"adjClose": 376.20999999999997953636921010911464691162109375,
"volume": 71843800,
"unadjustedVolume": 71843800,
"change": 2.29999999999999982236431605997495353221893310546875,
"changePercent": 0.58603000000000005087485988042317330837249755859375,
"vwap": 393.6299999999999954525264911353588104248046875,
"label": "July 20, 22",
"changeOverTime": 0.005860299999999999710775799854900469654239714145660400390625
},
{
"date": "2022-07-19",
"open": 386.07999999999998408384271897375583648681640625,
"high": 392.8700000000000045474735088646411895751953125,
"low": 385.3899999999999863575794734060764312744140625,
"close": 392.26999999999998181010596454143524169921875,
"adjClose": 373.82999999999998408384271897375583648681640625,
"volume": 78506000,
"unadjustedVolume": 78506000,
"change": 6.19000000000000039079850466805510222911834716796875,
"changePercent": 1.600000000000000088817841970012523233890533447265625,
"vwap": 389.1499999999999772626324556767940521240234375,
"label": "July 19, 22",
"changeOverTime": 0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "2022-07-18",
"open": 388.3799999999999954525264911353588104248046875,
"high": 389.08999999999997498889570124447345733642578125,
"low": 380.66000000000002501110429875552654266357421875,
"close": 381.94999999999998863131622783839702606201171875,
"adjClose": 363.990000000000009094947017729282379150390625,
"volume": 63203600,
"unadjustedVolume": 63203600,
"change": -6.42999999999999971578290569595992565155029296875,
"changePercent": -1.6599999999999999200639422269887290894985198974609375,
"vwap": 385.01999999999998181010596454143524169921875,
"label": "July 18, 22",
"changeOverTime": -0.0166000000000000001720845688168992637656629085540771484375
},
{
"date": "2022-07-15",
"open": 382.55000000000001136868377216160297393798828125,
"high": 385.25,
"low": 380.54000000000002046363078989088535308837890625,
"close": 385.1299999999999954525264911353588104248046875,
"adjClose": 367.029999999999972715158946812152862548828125,
"volume": 79060400,
"unadjustedVolume": 79060400,
"change": 2.5800000000000000710542735760100185871124267578125,
"changePercent": 0.674420000000000019468870959826745092868804931640625,
"vwap": 383.3700000000000045474735088646411895751953125,
"label": "July 15, 22",
"changeOverTime": 0.006744199999999999674271666805225322605110704898834228515625
},
{
"date": "2022-07-14",
"open": 373.6100000000000136424205265939235687255859375,
"high": 379.05000000000001136868377216160297393798828125,
"low": 371.04000000000002046363078989088535308837890625,
"close": 377.91000000000002501110429875552654266357421875,
"adjClose": 360.1399999999999863575794734060764312744140625,
"volume": 89704800,
"unadjustedVolume": 89704800,
"change": 4.29999999999999982236431605997495353221893310546875,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 375.3999999999999772626324556767940521240234375,
"label": "July 14, 22",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2022-07-13",
"open": 375.1000000000000227373675443232059478759765625,
"high": 381.92000000000001591615728102624416351318359375,
"low": 374.66000000000002501110429875552654266357421875,
"close": 378.82999999999998408384271897375583648681640625,
"adjClose": 361.01999999999998181010596454143524169921875,
"volume": 84224600,
"unadjustedVolume": 84224600,
"change": 3.729999999999999982236431605997495353221893310546875,
"changePercent": 0.9943999999999999506172798646730370819568634033203125,
"vwap": 377.6299999999999954525264911353588104248046875,
"label": "July 13, 22",
"changeOverTime": 0.00994399999999999971433961576394722214899957180023193359375
},
{
"date": "2022-07-12",
"open": 383.6499999999999772626324556767940521240234375,
"high": 386.16000000000002501110429875552654266357421875,
"low": 378.990000000000009094947017729282379150390625,
"close": 380.82999999999998408384271897375583648681640625,
"adjClose": 362.93000000000000682121026329696178436279296875,
"volume": 62219200,
"unadjustedVolume": 62219200,
"change": -2.819999999999999840127884453977458178997039794921875,
"changePercent": -0.73504000000000002668087972779176197946071624755859375,
"vwap": 382.41000000000002501110429875552654266357421875,
"label": "July 12, 22",
"changeOverTime": -0.007350399999999999989253041121628484688699245452880859375
},
{
"date": "2022-07-11",
"open": 385.8500000000000227373675443232059478759765625,
"high": 386.8700000000000045474735088646411895751953125,
"low": 383.5,
"close": 384.23000000000001818989403545856475830078125,
"adjClose": 366.17000000000001591615728102624416351318359375,
"volume": 58366900,
"unadjustedVolume": 58366900,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -0.419850000000000000976996261670137755572795867919921875,
"vwap": 385.1100000000000136424205265939235687255859375,
"label": "July 11, 22",
"changeOverTime": -0.004198499999999999975075493097165235667489469051361083984375
},
{
"date": "2022-07-08",
"open": 387.26999999999998181010596454143524169921875,
"high": 390.6399999999999863575794734060764312744140625,
"low": 385.66000000000002501110429875552654266357421875,
"close": 388.67000000000001591615728102624416351318359375,
"adjClose": 370.3999999999999772626324556767940521240234375,
"volume": 72397800,
"unadjustedVolume": 72397800,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 0.361499999999999988009591334048309363424777984619140625,
"vwap": 388.06000000000000227373675443232059478759765625,
"label": "July 08, 22",
"changeOverTime": 0.003615000000000000157651669496772228740155696868896484375
},
{
"date": "2022-07-07",
"open": 385.1200000000000045474735088646411895751953125,
"high": 389.82999999999998408384271897375583648681640625,
"low": 383.26999999999998181010596454143524169921875,
"close": 388.990000000000009094947017729282379150390625,
"adjClose": 370.69999999999998863131622783839702606201171875,
"volume": 64525900,
"unadjustedVolume": 64525900,
"change": 3.87000000000000010658141036401502788066864013671875,
"changePercent": 1,
"vwap": 386.80000000000001136868377216160297393798828125,
"label": "July 07, 22",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2022-07-06",
"open": 382.1100000000000136424205265939235687255859375,
"high": 385.8700000000000045474735088646411895751953125,
"low": 379.6000000000000227373675443232059478759765625,
"close": 383.25,
"adjClose": 365.23000000000001818989403545856475830078125,
"volume": 70426200,
"unadjustedVolume": 70426200,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.298339999999999994084731724797165952622890472412109375,
"vwap": 382.70999999999997953636921010911464691162109375,
"label": "July 06, 22",
"changeOverTime": 0.0029834000000000002010558386444927236880175769329071044921875
},
{
"date": "2022-07-05",
"open": 375.8799999999999954525264911353588104248046875,
"high": 381.98000000000001818989403545856475830078125,
"low": 372.8999999999999772626324556767940521240234375,
"close": 381.95999999999997953636921010911464691162109375,
"adjClose": 364,
"volume": 81438000,
"unadjustedVolume": 81438000,
"change": 6.0800000000000000710542735760100185871124267578125,
"changePercent": 1.62000000000000010658141036401502788066864013671875,
"vwap": 378.18000000000000682121026329696178436279296875,
"label": "July 05, 22",
"changeOverTime": 0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2022-07-01",
"open": 376.56000000000000227373675443232059478759765625,
"high": 381.69999999999998863131622783839702606201171875,
"low": 373.80000000000001136868377216160297393798828125,
"close": 381.240000000000009094947017729282379150390625,
"adjClose": 363.31999999999999317878973670303821563720703125,
"volume": 74839700,
"unadjustedVolume": 74839700,
"change": 4.67999999999999971578290569595992565155029296875,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 378.31999999999999317878973670303821563720703125,
"label": "July 01, 22",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2022-06-30",
"open": 376.240000000000009094947017729282379150390625,
"high": 380.66000000000002501110429875552654266357421875,
"low": 372.56000000000000227373675443232059478759765625,
"close": 377.25,
"adjClose": 359.51999999999998181010596454143524169921875,
"volume": 112508300,
"unadjustedVolume": 112508300,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 0.268450000000000021938006966593093238770961761474609375,
"vwap": 376.68000000000000682121026329696178436279296875,
"label": "June 30, 22",
"changeOverTime": 0.0026844999999999998203936701912653006729669868946075439453125
},
{
"date": "2022-06-29",
"open": 381.23000000000001818989403545856475830078125,
"high": 382.26999999999998181010596454143524169921875,
"low": 378.42000000000001591615728102624416351318359375,
"close": 380.33999999999997498889570124447345733642578125,
"adjClose": 362.45999999999997953636921010911464691162109375,
"volume": 65676000,
"unadjustedVolume": 65676000,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.233449999999999990851762277088710106909275054931640625,
"vwap": 380.56999999999999317878973670303821563720703125,
"label": "June 29, 22",
"changeOverTime": -0.0023345000000000002034206136869443071191199123859405517578125
},
{
"date": "2022-06-28",
"open": 390.23000000000001818989403545856475830078125,
"high": 393.16000000000002501110429875552654266357421875,
"low": 380.529999999999972715158946812152862548828125,
"close": 380.6499999999999772626324556767940521240234375,
"adjClose": 362.759999999999990905052982270717620849609375,
"volume": 86548900,
"unadjustedVolume": 86548900,
"change": -9.5800000000000000710542735760100185871124267578125,
"changePercent": -2.45000000000000017763568394002504646778106689453125,
"vwap": 386.1399999999999863575794734060764312744140625,
"label": "June 28, 22",
"changeOverTime": -0.024500000000000000943689570931383059360086917877197265625
},
{
"date": "2022-06-27",
"open": 391.05000000000001136868377216160297393798828125,
"high": 391.3600000000000136424205265939235687255859375,
"low": 387.43999999999999772626324556767940521240234375,
"close": 388.58999999999997498889570124447345733642578125,
"adjClose": 370.31999999999999317878973670303821563720703125,
"volume": 66009600,
"unadjustedVolume": 66009600,
"change": -2.45999999999999996447286321199499070644378662109375,
"changePercent": -0.62907999999999997253752326287212781608104705810546875,
"vwap": 389.6100000000000136424205265939235687255859375,
"label": "June 27, 22",
"changeOverTime": -0.006290800000000000037625458304546555154956877231597900390625
},
{
"date": "2022-06-24",
"open": 381.3999999999999772626324556767940521240234375,
"high": 390.08999999999997498889570124447345733642578125,
"low": 381.3700000000000045474735088646411895751953125,
"close": 390.07999999999998408384271897375583648681640625,
"adjClose": 371.740000000000009094947017729282379150390625,
"volume": 98050300,
"unadjustedVolume": 98050300,
"change": 8.67999999999999971578290569595992565155029296875,
"changePercent": 2.279999999999999804600747665972448885440826416015625,
"vwap": 385.73000000000001818989403545856475830078125,
"label": "June 24, 22",
"changeOverTime": 0.02280000000000000082156503822261583991348743438720703125
},
{
"date": "2022-06-23",
"open": 376.6399999999999863575794734060764312744140625,
"high": 378.82999999999998408384271897375583648681640625,
"low": 372.8899999999999863575794734060764312744140625,
"close": 378.06000000000000227373675443232059478759765625,
"adjClose": 360.29000000000002046363078989088535308837890625,
"volume": 79292100,
"unadjustedVolume": 79292100,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 0.37702000000000002177813485104707069694995880126953125,
"vwap": 376.6100000000000136424205265939235687255859375,
"label": "June 23, 22",
"changeOverTime": 0.0037702000000000000269617661530219265841878950595855712890625
},
{
"date": "2022-06-22",
"open": 370.6200000000000045474735088646411895751953125,
"high": 378.720000000000027284841053187847137451171875,
"low": 370.18000000000000682121026329696178436279296875,
"close": 374.3899999999999863575794734060764312744140625,
"adjClose": 356.79000000000002046363078989088535308837890625,
"volume": 90059400,
"unadjustedVolume": 90059400,
"change": 3.770000000000000017763568394002504646778106689453125,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 373.48000000000001818989403545856475830078125,
"label": "June 22, 22",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2022-06-21",
"open": 371.8899999999999863575794734060764312744140625,
"high": 376.529999999999972715158946812152862548828125,
"low": 371.81000000000000227373675443232059478759765625,
"close": 375.06999999999999317878973670303821563720703125,
"adjClose": 357.43999999999999772626324556767940521240234375,
"volume": 76811900,
"unadjustedVolume": 76811900,
"change": 3.180000000000000159872115546022541821002960205078125,
"changePercent": 0.85509000000000001673328142715035937726497650146484375,
"vwap": 373.82999999999998408384271897375583648681640625,
"label": "June 21, 22",
"changeOverTime": 0.0085509000000000001673328142715035937726497650146484375
},
{
"date": "2022-06-17",
"open": 365.509999999999990905052982270717620849609375,
"high": 369.3799999999999954525264911353588104248046875,
"low": 362.17000000000001591615728102624416351318359375,
"close": 365.8600000000000136424205265939235687255859375,
"adjClose": 348.66000000000002501110429875552654266357421875,
"volume": 111113900,
"unadjustedVolume": 111113900,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.09575661000000000588894266684292233549058437347412109375,
"vwap": 365.73000000000001818989403545856475830078125,
"label": "June 17, 22",
"changeOverTime": 0.0009575661000000000068477223891250105225481092929840087890625
},
{
"date": "2022-06-16",
"open": 370.509999999999990905052982270717620849609375,
"high": 370.93999999999999772626324556767940521240234375,
"low": 364.07999999999998408384271897375583648681640625,
"close": 366.6499999999999772626324556767940521240234375,
"adjClose": 347.91000000000002501110429875552654266357421875,
"volume": 134473300,
"unadjustedVolume": 134473300,
"change": -3.859999999999999875655021241982467472553253173828125,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 368.04000000000002046363078989088535308837890625,
"label": "June 16, 22",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2022-06-15",
"open": 377.3600000000000136424205265939235687255859375,
"high": 383.8999999999999772626324556767940521240234375,
"low": 372.1200000000000045474735088646411895751953125,
"close": 379.19999999999998863131622783839702606201171875,
"adjClose": 359.81999999999999317878973670303821563720703125,
"volume": 125666800,
"unadjustedVolume": 125666800,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 0.487599999999999977884357349466881714761257171630859375,
"vwap": 378.1399999999999863575794734060764312744140625,
"label": "June 15, 22",
"changeOverTime": 0.00487600000000000012578826869003023602999746799468994140625
},
{
"date": "2022-06-14",
"open": 376.8500000000000227373675443232059478759765625,
"high": 377.93999999999999772626324556767940521240234375,
"low": 370.58999999999997498889570124447345733642578125,
"close": 373.8700000000000045474735088646411895751953125,
"adjClose": 354.759999999999990905052982270717620849609375,
"volume": 104011800,
"unadjustedVolume": 104011800,
"change": -2.979999999999999982236431605997495353221893310546875,
"changePercent": -0.7907699999999999729283217675401829183101654052734375,
"vwap": 374.81000000000000227373675443232059478759765625,
"label": "June 14, 22",
"changeOverTime": -0.0079077000000000001456168519098355318419635295867919921875
},
{
"date": "2022-06-13",
"open": 379.8500000000000227373675443232059478759765625,
"high": 381.81000000000000227373675443232059478759765625,
"low": 373.30000000000001136868377216160297393798828125,
"close": 375,
"adjClose": 355.82999999999998408384271897375583648681640625,
"volume": 170004900,
"unadjustedVolume": 170004900,
"change": -4.8499999999999996447286321199499070644378662109375,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 377.490000000000009094947017729282379150390625,
"label": "June 13, 22",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2022-06-10",
"open": 394.8799999999999954525264911353588104248046875,
"high": 395.779999999999972715158946812152862548828125,
"low": 389.75,
"close": 389.80000000000001136868377216160297393798828125,
"adjClose": 369.8799999999999954525264911353588104248046875,
"volume": 132893900,
"unadjustedVolume": 132893900,
"change": -5.0800000000000000710542735760100185871124267578125,
"changePercent": -1.29000000000000003552713678800500929355621337890625,
"vwap": 392.55000000000001136868377216160297393798828125,
"label": "June 10, 22",
"changeOverTime": -0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2022-06-09",
"open": 409.33999999999997498889570124447345733642578125,
"high": 411.740000000000009094947017729282379150390625,
"low": 401.43999999999999772626324556767940521240234375,
"close": 401.43999999999999772626324556767940521240234375,
"adjClose": 380.92000000000001591615728102624416351318359375,
"volume": 86289800,
"unadjustedVolume": 86289800,
"change": -7.9000000000000003552713678800500929355621337890625,
"changePercent": -1.9299999999999999378275106209912337362766265869140625,
"vwap": 405.990000000000009094947017729282379150390625,
"label": "June 09, 22",
"changeOverTime": -0.0193000000000000011823875212257917155511677265167236328125
},
{
"date": "2022-06-08",
"open": 413.93000000000000682121026329696178436279296875,
"high": 415.81999999999999317878973670303821563720703125,
"low": 410.3799999999999954525264911353588104248046875,
"close": 411.220000000000027284841053187847137451171875,
"adjClose": 390.19999999999998863131622783839702606201171875,
"volume": 64350000,
"unadjustedVolume": 64350000,
"change": -2.70999999999999996447286321199499070644378662109375,
"changePercent": -0.65469999999999994866328734133276157081127166748046875,
"vwap": 412.83999999999997498889570124447345733642578125,
"label": "June 08, 22",
"changeOverTime": -0.006546999999999999868272038128225176478736102581024169921875
},
{
"date": "2022-06-07",
"open": 408.1000000000000227373675443232059478759765625,
"high": 416.220000000000027284841053187847137451171875,
"low": 407.6100000000000136424205265939235687255859375,
"close": 415.740000000000009094947017729282379150390625,
"adjClose": 394.490000000000009094947017729282379150390625,
"volume": 59272400,
"unadjustedVolume": 59272400,
"change": 7.63999999999999968025576890795491635799407958984375,
"changePercent": 1.87000000000000010658141036401502788066864013671875,
"vwap": 411.92000000000001591615728102624416351318359375,
"label": "June 07, 22",
"changeOverTime": 0.018700000000000001343369859796439413912594318389892578125
},
{
"date": "2022-06-06",
"open": 414.779999999999972715158946812152862548828125,
"high": 416.6100000000000136424205265939235687255859375,
"low": 410.55000000000001136868377216160297393798828125,
"close": 411.79000000000002046363078989088535308837890625,
"adjClose": 390.740000000000009094947017729282379150390625,
"volume": 57508900,
"unadjustedVolume": 57508900,
"change": -2.9900000000000002131628207280300557613372802734375,
"changePercent": -0.72085999999999994525268220968428067862987518310546875,
"vwap": 413.43000000000000682121026329696178436279296875,
"label": "June 06, 22",
"changeOverTime": -0.007208599999999999903554925850812651333399116992950439453125
},
{
"date": "2022-06-03",
"open": 412.3999999999999772626324556767940521240234375,
"high": 414.04000000000002046363078989088535308837890625,
"low": 409.509999999999990905052982270717620849609375,
"close": 410.54000000000002046363078989088535308837890625,
"adjClose": 389.56000000000000227373675443232059478759765625,
"volume": 71874300,
"unadjustedVolume": 71874300,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -0.4510199999999999764810354463406838476657867431640625,
"vwap": 411.6200000000000045474735088646411895751953125,
"label": "June 03, 22",
"changeOverTime": -0.004510199999999999799504823982942980364896357059478759765625
},
{
"date": "2022-06-02",
"open": 409.42000000000001591615728102624416351318359375,
"high": 417.43999999999999772626324556767940521240234375,
"low": 407.04000000000002046363078989088535308837890625,
"close": 417.3899999999999863575794734060764312744140625,
"adjClose": 396.06000000000000227373675443232059478759765625,
"volume": 79609600,
"unadjustedVolume": 79609600,
"change": 7.96999999999999975131004248396493494510650634765625,
"changePercent": 1.9499999999999999555910790149937383830547332763671875,
"vwap": 412.81999999999999317878973670303821563720703125,
"label": "June 02, 22",
"changeOverTime": 0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "2022-06-01",
"open": 415.17000000000001591615728102624416351318359375,
"high": 416.240000000000009094947017729282379150390625,
"low": 406.93000000000000682121026329696178436279296875,
"close": 409.58999999999997498889570124447345733642578125,
"adjClose": 388.66000000000002501110429875552654266357421875,
"volume": 86585800,
"unadjustedVolume": 86585800,
"change": -5.5800000000000000710542735760100185871124267578125,
"changePercent": -1.3400000000000000799360577730112709105014801025390625,
"vwap": 411.98000000000001818989403545856475830078125,
"label": "June 01, 22",
"changeOverTime": -0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2022-05-31",
"open": 413.55000000000001136868377216160297393798828125,
"high": 416.45999999999997953636921010911464691162109375,
"low": 410.029999999999972715158946812152862548828125,
"close": 412.93000000000000682121026329696178436279296875,
"adjClose": 391.82999999999998408384271897375583648681640625,
"volume": 95937000,
"unadjustedVolume": 95937000,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.149919999999999997708499677173676900565624237060546875,
"vwap": 413.240000000000009094947017729282379150390625,
"label": "May 31, 22",
"changeOverTime": -0.001499200000000000011779466291272910893894731998443603515625
},
{
"date": "2022-05-27",
"open": 407.91000000000002501110429875552654266357421875,
"high": 415.3799999999999954525264911353588104248046875,
"low": 407.69999999999998863131622783839702606201171875,
"close": 415.259999999999990905052982270717620849609375,
"adjClose": 394.04000000000002046363078989088535308837890625,
"volume": 84768700,
"unadjustedVolume": 84768700,
"change": 7.3499999999999996447286321199499070644378662109375,
"changePercent": 1.8000000000000000444089209850062616169452667236328125,
"vwap": 411.56000000000000227373675443232059478759765625,
"label": "May 27, 22",
"changeOverTime": 0.0179999999999999986399767948341832379810512065887451171875
},
{
"date": "2022-05-26",
"open": 398.67000000000001591615728102624416351318359375,
"high": 407.04000000000002046363078989088535308837890625,
"low": 398.44999999999998863131622783839702606201171875,
"close": 405.31000000000000227373675443232059478759765625,
"adjClose": 384.58999999999997498889570124447345733642578125,
"volume": 82168300,
"unadjustedVolume": 82168300,
"change": 6.63999999999999968025576890795491635799407958984375,
"changePercent": 1.6699999999999999289457264239899814128875732421875,
"vwap": 402.3700000000000045474735088646411895751953125,
"label": "May 26, 22",
"changeOverTime": 0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2022-05-25",
"open": 392.31000000000000227373675443232059478759765625,
"high": 399.44999999999998863131622783839702606201171875,
"low": 391.8899999999999863575794734060764312744140625,
"close": 397.3700000000000045474735088646411895751953125,
"adjClose": 377.06000000000000227373675443232059478759765625,
"volume": 91472900,
"unadjustedVolume": 91472900,
"change": 5.05999999999999960920149533194489777088165283203125,
"changePercent": 1.29000000000000003552713678800500929355621337890625,
"vwap": 395.259999999999990905052982270717620849609375,
"label": "May 25, 22",
"changeOverTime": 0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2022-05-24",
"open": 392.56000000000000227373675443232059478759765625,
"high": 395.1499999999999772626324556767940521240234375,
"low": 386.95999999999997953636921010911464691162109375,
"close": 393.8899999999999863575794734060764312744140625,
"adjClose": 373.759999999999990905052982270717620849609375,
"volume": 91448800,
"unadjustedVolume": 91448800,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.33879999999999999005240169935859739780426025390625,
"vwap": 392.1399999999999863575794734060764312744140625,
"label": "May 24, 22",
"changeOverTime": 0.0033879999999999999525657212728901868104003369808197021484375
},
{
"date": "2022-05-23",
"open": 392.82999999999998408384271897375583648681640625,
"high": 397.73000000000001818989403545856475830078125,
"low": 390.3799999999999954525264911353588104248046875,
"close": 396.92000000000001591615728102624416351318359375,
"adjClose": 376.6299999999999954525264911353588104248046875,
"volume": 76414900,
"unadjustedVolume": 76414900,
"change": 4.089999999999999857891452847979962825775146484375,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 394.470000000000027284841053187847137451171875,
"label": "May 23, 22",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2022-05-20",
"open": 393.25,
"high": 397.029999999999972715158946812152862548828125,
"low": 380.54000000000002046363078989088535308837890625,
"close": 389.6299999999999954525264911353588104248046875,
"adjClose": 369.720000000000027284841053187847137451171875,
"volume": 131432200,
"unadjustedVolume": 131432200,
"change": -3.62000000000000010658141036401502788066864013671875,
"changePercent": -0.92052999999999995939248265131027437746524810791015625,
"vwap": 390.1100000000000136424205265939235687255859375,
"label": "May 20, 22",
"changeOverTime": -0.0092052999999999995939248265131027437746524810791015625
},
{
"date": "2022-05-19",
"open": 388.6200000000000045474735088646411895751953125,
"high": 394.1399999999999863575794734060764312744140625,
"low": 387.1100000000000136424205265939235687255859375,
"close": 389.45999999999997953636921010911464691162109375,
"adjClose": 369.55000000000001136868377216160297393798828125,
"volume": 98510700,
"unadjustedVolume": 98510700,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.216150000000000008792966355031239800155162811279296875,
"vwap": 389.82999999999998408384271897375583648681640625,
"label": "May 19, 22",
"changeOverTime": 0.0021614999999999997930266726342551919515244662761688232421875
},
{
"date": "2022-05-18",
"open": 403.5,
"high": 403.80000000000001136868377216160297393798828125,
"low": 390.55000000000001136868377216160297393798828125,
"close": 391.8600000000000136424205265939235687255859375,
"adjClose": 371.82999999999998408384271897375583648681640625,
"volume": 117674500,
"unadjustedVolume": 117674500,
"change": -11.6400000000000005684341886080801486968994140625,
"changePercent": -2.87999999999999989341858963598497211933135986328125,
"vwap": 397.43000000000000682121026329696178436279296875,
"label": "May 18, 22",
"changeOverTime": -0.028799999999999999211741652516138856299221515655517578125
},
{
"date": "2022-05-17",
"open": 406.529999999999972715158946812152862548828125,
"high": 408.56999999999999317878973670303821563720703125,
"low": 402.57999999999998408384271897375583648681640625,
"close": 408.31999999999999317878973670303821563720703125,
"adjClose": 387.44999999999998863131622783839702606201171875,
"volume": 83029700,
"unadjustedVolume": 83029700,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 0.4403099999999999791810978422290645539760589599609375,
"vwap": 406.5,
"label": "May 17, 22",
"changeOverTime": 0.004403100000000000069366734578579780645668506622314453125
},
{
"date": "2022-05-16",
"open": 399.98000000000001818989403545856475830078125,
"high": 403.970000000000027284841053187847137451171875,
"low": 397.6000000000000227373675443232059478759765625,
"close": 400.08999999999997498889570124447345733642578125,
"adjClose": 379.6399999999999863575794734060764312744140625,
"volume": 78622400,
"unadjustedVolume": 78622400,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.027501379999999998882120877397028380073606967926025390625,
"vwap": 400.41000000000002501110429875552654266357421875,
"label": "May 16, 22",
"changeOverTime": 0.0002750138000000000061684435337383547448553144931793212890625
},
{
"date": "2022-05-13",
"open": 396.70999999999997953636921010911464691162109375,
"high": 403.18000000000000682121026329696178436279296875,
"low": 395.6100000000000136424205265939235687255859375,
"close": 401.720000000000027284841053187847137451171875,
"adjClose": 381.18999999999999772626324556767940521240234375,
"volume": 104174400,
"unadjustedVolume": 104174400,
"change": 5.0099999999999997868371792719699442386627197265625,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 399.30000000000001136868377216160297393798828125,
"label": "May 13, 22",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2022-05-12",
"open": 389.3700000000000045474735088646411895751953125,
"high": 395.80000000000001136868377216160297393798828125,
"low": 385.1499999999999772626324556767940521240234375,
"close": 392.33999999999997498889570124447345733642578125,
"adjClose": 372.29000000000002046363078989088535308837890625,
"volume": 125090800,
"unadjustedVolume": 125090800,
"change": 2.970000000000000195399252334027551114559173583984375,
"changePercent": 0.7627699999999999480593260159366764128208160400390625,
"vwap": 390.66000000000002501110429875552654266357421875,
"label": "May 12, 22",
"changeOverTime": 0.007627700000000000278566059108698027557693421840667724609375
},
{
"date": "2022-05-11",
"open": 398.06999999999999317878973670303821563720703125,
"high": 404.04000000000002046363078989088535308837890625,
"low": 391.95999999999997953636921010911464691162109375,
"close": 392.75,
"adjClose": 372.68000000000000682121026329696178436279296875,
"volume": 142361000,
"unadjustedVolume": 142361000,
"change": -5.32000000000000028421709430404007434844970703125,
"changePercent": -1.3400000000000000799360577730112709105014801025390625,
"vwap": 396.70999999999997953636921010911464691162109375,
"label": "May 11, 22",
"changeOverTime": -0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2022-05-10",
"open": 404.490000000000009094947017729282379150390625,
"high": 406.07999999999998408384271897375583648681640625,
"low": 394.81999999999999317878973670303821563720703125,
"close": 399.08999999999997498889570124447345733642578125,
"adjClose": 378.68999999999999772626324556767940521240234375,
"volume": 132497200,
"unadjustedVolume": 132497200,
"change": -5.4000000000000003552713678800500929355621337890625,
"changePercent": -1.3400000000000000799360577730112709105014801025390625,
"vwap": 401.1200000000000045474735088646411895751953125,
"label": "May 10, 22",
"changeOverTime": -0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2022-05-09",
"open": 405.1000000000000227373675443232059478759765625,
"high": 406.41000000000002501110429875552654266357421875,
"low": 396.5,
"close": 398.17000000000001591615728102624416351318359375,
"adjClose": 377.81999999999999317878973670303821563720703125,
"volume": 155586100,
"unadjustedVolume": 155586100,
"change": -6.92999999999999971578290569595992565155029296875,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 401.55000000000001136868377216160297393798828125,
"label": "May 09, 22",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2022-05-06",
"open": 411.1000000000000227373675443232059478759765625,
"high": 414.80000000000001136868377216160297393798828125,
"low": 405.73000000000001818989403545856475830078125,
"close": 411.33999999999997498889570124447345733642578125,
"adjClose": 390.31999999999999317878973670303821563720703125,
"volume": 151770800,
"unadjustedVolume": 151770800,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.058379960000000001574260721781683969311416149139404296875,
"vwap": 410.740000000000009094947017729282379150390625,
"label": "May 06, 22",
"changeOverTime": 0.000583799599999999959364094248570609124726615846157073974609375
},
{
"date": "2022-05-05",
"open": 424.55000000000001136868377216160297393798828125,
"high": 425,
"low": 409.43999999999999772626324556767940521240234375,
"close": 413.81000000000000227373675443232059478759765625,
"adjClose": 392.66000000000002501110429875552654266357421875,
"volume": 172929100,
"unadjustedVolume": 172929100,
"change": -10.7400000000000002131628207280300557613372802734375,
"changePercent": -2.529999999999999804600747665972448885440826416015625,
"vwap": 418.19999999999998863131622783839702606201171875,
"label": "May 05, 22",
"changeOverTime": -0.0252999999999999995725641355193147319369018077850341796875
},
{
"date": "2022-05-04",
"open": 417.07999999999998408384271897375583648681640625,
"high": 429.66000000000002501110429875552654266357421875,
"low": 413.70999999999997953636921010911464691162109375,
"close": 429.06000000000000227373675443232059478759765625,
"adjClose": 407.1299999999999954525264911353588104248046875,
"volume": 144247900,
"unadjustedVolume": 144247900,
"change": 11.980000000000000426325641456060111522674560546875,
"changePercent": 2.87000000000000010658141036401502788066864013671875,
"vwap": 422.3799999999999954525264911353588104248046875,
"label": "May 04, 22",
"changeOverTime": 0.0286999999999999998168132009368491708301007747650146484375
},
{
"date": "2022-05-03",
"open": 415.009999999999990905052982270717620849609375,
"high": 418.93000000000000682121026329696178436279296875,
"low": 413.3600000000000136424205265939235687255859375,
"close": 416.3799999999999954525264911353588104248046875,
"adjClose": 395.1000000000000227373675443232059478759765625,
"volume": 100028200,
"unadjustedVolume": 100028200,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 0.33011000000000001453059894629404880106449127197265625,
"vwap": 415.92000000000001591615728102624416351318359375,
"label": "May 03, 22",
"changeOverTime": 0.0033010999999999999544864071054917076253332197666168212890625
},
{
"date": "2022-05-02",
"open": 412.06999999999999317878973670303821563720703125,
"high": 415.92000000000001591615728102624416351318359375,
"low": 405.01999999999998181010596454143524169921875,
"close": 414.48000000000001818989403545856475830078125,
"adjClose": 393.30000000000001136868377216160297393798828125,
"volume": 158312500,
"unadjustedVolume": 158312500,
"change": 2.410000000000000142108547152020037174224853515625,
"changePercent": 0.58484999999999998099298181841732002794742584228515625,
"vwap": 411.8700000000000045474735088646411895751953125,
"label": "May 02, 22",
"changeOverTime": 0.005848500000000000399735800016287612379528582096099853515625
},
{
"date": "2022-04-29",
"open": 423.58999999999997498889570124447345733642578125,
"high": 425.8700000000000045474735088646411895751953125,
"low": 411.20999999999997953636921010911464691162109375,
"close": 412,
"adjClose": 390.93999999999999772626324556767940521240234375,
"volume": 145491100,
"unadjustedVolume": 145491100,
"change": -11.589999999999999857891452847979962825775146484375,
"changePercent": -2.7400000000000002131628207280300557613372802734375,
"vwap": 418.17000000000001591615728102624416351318359375,
"label": "April 29, 22",
"changeOverTime": -0.027400000000000000743849426498854882083833217620849609375
},
{
"date": "2022-04-28",
"open": 422.29000000000002046363078989088535308837890625,
"high": 429.6399999999999863575794734060764312744140625,
"low": 417.6000000000000227373675443232059478759765625,
"close": 427.81000000000000227373675443232059478759765625,
"adjClose": 405.93999999999999772626324556767940521240234375,
"volume": 105449100,
"unadjustedVolume": 105449100,
"change": 5.519999999999999573674358543939888477325439453125,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 424.33999999999997498889570124447345733642578125,
"label": "April 28, 22",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2022-04-27",
"open": 417.240000000000009094947017729282379150390625,
"high": 422.92000000000001591615728102624416351318359375,
"low": 415.009999999999990905052982270717620849609375,
"close": 417.26999999999998181010596454143524169921875,
"adjClose": 395.93999999999999772626324556767940521240234375,
"volume": 122030000,
"unadjustedVolume": 122030000,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.007190110000000000424480450789133101352490484714508056640625,
"vwap": 418.1100000000000136424205265939235687255859375,
"label": "April 27, 22",
"changeOverTime": 7.1901099999999995029086041764543324461556039750576019287109375e-5
},
{
"date": "2022-04-26",
"open": 425.82999999999998408384271897375583648681640625,
"high": 426.04000000000002046363078989088535308837890625,
"low": 416.06999999999999317878973670303821563720703125,
"close": 416.1000000000000227373675443232059478759765625,
"adjClose": 394.82999999999998408384271897375583648681640625,
"volume": 103996300,
"unadjustedVolume": 103996300,
"change": -9.730000000000000426325641456060111522674560546875,
"changePercent": -2.279999999999999804600747665972448885440826416015625,
"vwap": 421.009999999999990905052982270717620849609375,
"label": "April 26, 22",
"changeOverTime": -0.02280000000000000082156503822261583991348743438720703125
},
{
"date": "2022-04-25",
"open": 423.67000000000001591615728102624416351318359375,
"high": 428.68999999999999772626324556767940521240234375,
"low": 418.83999999999997498889570124447345733642578125,
"close": 428.509999999999990905052982270717620849609375,
"adjClose": 406.6100000000000136424205265939235687255859375,
"volume": 119647700,
"unadjustedVolume": 119647700,
"change": 4.839999999999999857891452847979962825775146484375,
"changePercent": 1.1399999999999999023003738329862244427204132080078125,
"vwap": 424.93000000000000682121026329696178436279296875,
"label": "April 25, 22",
"changeOverTime": 0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2022-04-22",
"open": 436.91000000000002501110429875552654266357421875,
"high": 438.07999999999998408384271897375583648681640625,
"low": 425.43999999999999772626324556767940521240234375,
"close": 426.04000000000002046363078989088535308837890625,
"adjClose": 404.26999999999998181010596454143524169921875,
"volume": 132471800,
"unadjustedVolume": 132471800,
"change": -10.8699999999999992184029906638897955417633056640625,
"changePercent": -2.4900000000000002131628207280300557613372802734375,
"vwap": 431.6200000000000045474735088646411895751953125,
"label": "April 22, 22",
"changeOverTime": -0.024899999999999998523403377248541801236569881439208984375
},
{
"date": "2022-04-21",
"open": 448.54000000000002046363078989088535308837890625,
"high": 450.009999999999990905052982270717620849609375,
"low": 437.1000000000000227373675443232059478759765625,
"close": 438.06000000000000227373675443232059478759765625,
"adjClose": 415.67000000000001591615728102624416351318359375,
"volume": 85417300,
"unadjustedVolume": 85417300,
"change": -10.480000000000000426325641456060111522674560546875,
"changePercent": -2.339999999999999857891452847979962825775146484375,
"vwap": 443.43000000000000682121026329696178436279296875,
"label": "April 21, 22",
"changeOverTime": -0.0234000000000000006605826996519681415520608425140380859375
},
{
"date": "2022-04-20",
"open": 446.92000000000001591615728102624416351318359375,
"high": 447.56999999999999317878973670303821563720703125,
"low": 443.48000000000001818989403545856475830078125,
"close": 444.70999999999997953636921010911464691162109375,
"adjClose": 421.98000000000001818989403545856475830078125,
"volume": 65224400,
"unadjustedVolume": 65224400,
"change": -2.20999999999999996447286321199499070644378662109375,
"changePercent": -0.494499999999999995115018691649311222136020660400390625,
"vwap": 445.67000000000001591615728102624416351318359375,
"label": "April 20, 22",
"changeOverTime": -0.00494499999999999974298336979927626089192926883697509765625
},
{
"date": "2022-04-19",
"open": 437.8600000000000136424205265939235687255859375,
"high": 445.80000000000001136868377216160297393798828125,
"low": 437.68000000000000682121026329696178436279296875,
"close": 445.04000000000002046363078989088535308837890625,
"adjClose": 422.29000000000002046363078989088535308837890625,
"volume": 77821000,
"unadjustedVolume": 77821000,
"change": 7.17999999999999971578290569595992565155029296875,
"changePercent": 1.6399999999999999023003738329862244427204132080078125,
"vwap": 441.58999999999997498889570124447345733642578125,
"label": "April 19, 22",
"changeOverTime": 0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "2022-04-18",
"open": 436.81000000000000227373675443232059478759765625,
"high": 439.75,
"low": 435.6100000000000136424205265939235687255859375,
"close": 437.970000000000027284841053187847137451171875,
"adjClose": 415.58999999999997498889570124447345733642578125,
"volume": 66002500,
"unadjustedVolume": 66002500,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.2655600000000000182609483090345747768878936767578125,
"vwap": 437.529999999999972715158946812152862548828125,
"label": "April 18, 22",
"changeOverTime": 0.002655600000000000147915013570809605880640447139739990234375
},
{
"date": "2022-04-14",
"open": 443.55000000000001136868377216160297393798828125,
"high": 444.73000000000001818989403545856475830078125,
"low": 437.68000000000000682121026329696178436279296875,
"close": 437.79000000000002046363078989088535308837890625,
"adjClose": 415.41000000000002501110429875552654266357421875,
"volume": 97869500,
"unadjustedVolume": 97869500,
"change": -5.7599999999999997868371792719699442386627197265625,
"changePercent": -1.3000000000000000444089209850062616169452667236328125,
"vwap": 440.93999999999999772626324556767940521240234375,
"label": "April 14, 22",
"changeOverTime": -0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2022-04-13",
"open": 438.029999999999972715158946812152862548828125,
"high": 444.1100000000000136424205265939235687255859375,
"low": 437.83999999999997498889570124447345733642578125,
"close": 443.31000000000000227373675443232059478759765625,
"adjClose": 420.6499999999999772626324556767940521240234375,
"volume": 74070400,
"unadjustedVolume": 74070400,
"change": 5.28000000000000024868995751603506505489349365234375,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 440.81999999999999317878973670303821563720703125,
"label": "April 13, 22",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2022-04-12",
"open": 443.07999999999998408384271897375583648681640625,
"high": 445.75,
"low": 436.6499999999999772626324556767940521240234375,
"close": 438.29000000000002046363078989088535308837890625,
"adjClose": 415.8899999999999863575794734060764312744140625,
"volume": 84363600,
"unadjustedVolume": 84363600,
"change": -4.79000000000000003552713678800500929355621337890625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 440.93999999999999772626324556767940521240234375,
"label": "April 12, 22",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2022-04-11",
"open": 444.1100000000000136424205265939235687255859375,
"high": 445,
"low": 439.3899999999999863575794734060764312744140625,
"close": 439.92000000000001591615728102624416351318359375,
"adjClose": 417.43999999999999772626324556767940521240234375,
"volume": 89770500,
"unadjustedVolume": 89770500,
"change": -4.19000000000000039079850466805510222911834716796875,
"changePercent": -0.9434599999999999653255144949071109294891357421875,
"vwap": 442.1100000000000136424205265939235687255859375,
"label": "April 11, 22",
"changeOverTime": -0.00943459999999999958386620590999882551841437816619873046875
},
{
"date": "2022-04-08",
"open": 447.970000000000027284841053187847137451171875,
"high": 450.6299999999999954525264911353588104248046875,
"low": 445.93999999999999772626324556767940521240234375,
"close": 447.56999999999999317878973670303821563720703125,
"adjClose": 424.68999999999999772626324556767940521240234375,
"volume": 79272700,
"unadjustedVolume": 79272700,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.0892916900000000068882144432791392318904399871826171875,
"vwap": 448.029999999999972715158946812152862548828125,
"label": "April 08, 22",
"changeOverTime": -0.0008929168999999999821459706339510375983081758022308349609375
},
{
"date": "2022-04-07",
"open": 445.58999999999997498889570124447345733642578125,
"high": 450.68999999999999772626324556767940521240234375,
"low": 443.529999999999972715158946812152862548828125,
"close": 448.76999999999998181010596454143524169921875,
"adjClose": 425.82999999999998408384271897375583648681640625,
"volume": 78097200,
"unadjustedVolume": 78097200,
"change": 3.180000000000000159872115546022541821002960205078125,
"changePercent": 0.71365999999999996106225808034650981426239013671875,
"vwap": 447.1399999999999863575794734060764312744140625,
"label": "April 07, 22",
"changeOverTime": 0.007136599999999999888178336959754233248531818389892578125
},
{
"date": "2022-04-06",
"open": 446.8899999999999863575794734060764312744140625,
"high": 448.93000000000000682121026329696178436279296875,
"low": 443.470000000000027284841053187847137451171875,
"close": 446.51999999999998181010596454143524169921875,
"adjClose": 423.69999999999998863131622783839702606201171875,
"volume": 106898000,
"unadjustedVolume": 106898000,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.08279441999999999357573443603541818447411060333251953125,
"vwap": 446.44999999999998863131622783839702606201171875,
"label": "April 06, 22",
"changeOverTime": -0.00082794420000000001381990077931050109327770769596099853515625
},
{
"date": "2022-04-05",
"open": 455.220000000000027284841053187847137451171875,
"high": 457.82999999999998408384271897375583648681640625,
"low": 449.81999999999999317878973670303821563720703125,
"close": 451.029999999999972715158946812152862548828125,
"adjClose": 427.98000000000001818989403545856475830078125,
"volume": 74214500,
"unadjustedVolume": 74214500,
"change": -4.19000000000000039079850466805510222911834716796875,
"changePercent": -0.92042999999999997040589505559182725846767425537109375,
"vwap": 453.470000000000027284841053187847137451171875,
"label": "April 05, 22",
"changeOverTime": -0.00920430000000000032855940190756882657296955585479736328125
},
{
"date": "2022-04-04",
"open": 453.1299999999999954525264911353588104248046875,
"high": 456.91000000000002501110429875552654266357421875,
"low": 452.259999999999990905052982270717620849609375,
"close": 456.80000000000001136868377216160297393798828125,
"adjClose": 433.44999999999998863131622783839702606201171875,
"volume": 59601000,
"unadjustedVolume": 59601000,
"change": 3.6699999999999999289457264239899814128875732421875,
"changePercent": 0.8099199999999999732835931354202330112457275390625,
"vwap": 454.779999999999972715158946812152862548828125,
"label": "April 04, 22",
"changeOverTime": 0.0080992000000000008430589559793588705360889434814453125
},
{
"date": "2022-04-01",
"open": 453.31000000000000227373675443232059478759765625,
"high": 453.45999999999997953636921010911464691162109375,
"low": 449.1399999999999863575794734060764312744140625,
"close": 452.92000000000001591615728102624416351318359375,
"adjClose": 429.76999999999998181010596454143524169921875,
"volume": 89048800,
"unadjustedVolume": 89048800,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.0860338400000000003142730520266923122107982635498046875,
"vwap": 452.20999999999997953636921010911464691162109375,
"label": "April 01, 22",
"changeOverTime": -0.000860338400000000016153156590092976330197416245937347412109375
},
{
"date": "2022-03-31",
"open": 457.8899999999999863575794734060764312744140625,
"high": 458.759999999999990905052982270717620849609375,
"low": 451.16000000000002501110429875552654266357421875,
"close": 451.6399999999999863575794734060764312744140625,
"adjClose": 428.56000000000000227373675443232059478759765625,
"volume": 121699900,
"unadjustedVolume": 121699900,
"change": -6.25,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 454.8600000000000136424205265939235687255859375,
"label": "March 31, 22",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2022-03-30",
"open": 460.33999999999997498889570124447345733642578125,
"high": 461.19999999999998863131622783839702606201171875,
"low": 456.470000000000027284841053187847137451171875,
"close": 458.69999999999998863131622783839702606201171875,
"adjClose": 435.259999999999990905052982270717620849609375,
"volume": 79666900,
"unadjustedVolume": 79666900,
"change": -1.6399999999999999023003738329862244427204132080078125,
"changePercent": -0.3562600000000000211031192520749755203723907470703125,
"vwap": 459.18000000000000682121026329696178436279296875,
"label": "March 30, 22",
"changeOverTime": -0.003562599999999999968169905883996761986054480075836181640625
},
{
"date": "2022-03-29",
"open": 460.01999999999998181010596454143524169921875,
"high": 462.06999999999999317878973670303821563720703125,
"low": 457.18000000000000682121026329696178436279296875,
"close": 461.55000000000001136868377216160297393798828125,
"adjClose": 437.95999999999997953636921010911464691162109375,
"volume": 86581500,
"unadjustedVolume": 86581500,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.332589999999999996749266983897541649639606475830078125,
"vwap": 460.19999999999998863131622783839702606201171875,
"label": "March 29, 22",
"changeOverTime": 0.0033259000000000001236177826768880549934692680835723876953125
},
{
"date": "2022-03-28",
"open": 452.06000000000000227373675443232059478759765625,
"high": 455.91000000000002501110429875552654266357421875,
"low": 450.06000000000000227373675443232059478759765625,
"close": 455.91000000000002501110429875552654266357421875,
"adjClose": 432.6100000000000136424205265939235687255859375,
"volume": 68529800,
"unadjustedVolume": 68529800,
"change": 3.850000000000000088817841970012523233890533447265625,
"changePercent": 0.85165999999999997260857753644813783466815948486328125,
"vwap": 453.490000000000009094947017729282379150390625,
"label": "March 28, 22",
"changeOverTime": 0.00851659999999999917097426305190310813486576080322265625
},
{
"date": "2022-03-25",
"open": 451.16000000000002501110429875552654266357421875,
"high": 452.98000000000001818989403545856475830078125,
"low": 448.43000000000000682121026329696178436279296875,
"close": 452.68999999999999772626324556767940521240234375,
"adjClose": 429.55000000000001136868377216160297393798828125,
"volume": 77101300,
"unadjustedVolume": 77101300,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.339129999999999987014831503984169103205204010009765625,
"vwap": 451.31999999999999317878973670303821563720703125,
"label": "March 25, 22",
"changeOverTime": 0.00339129999999999987014831503984169103205204010009765625
},
{
"date": "2022-03-24",
"open": 445.93999999999999772626324556767940521240234375,
"high": 450.5,
"low": 444.759999999999990905052982270717620849609375,
"close": 450.490000000000009094947017729282379150390625,
"adjClose": 427.470000000000027284841053187847137451171875,
"volume": 64736900,
"unadjustedVolume": 64736900,
"change": 4.54999999999999982236431605997495353221893310546875,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 447.92000000000001591615728102624416351318359375,
"label": "March 24, 22",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2022-03-23",
"open": 446.91000000000002501110429875552654266357421875,
"high": 448.490000000000009094947017729282379150390625,
"low": 443.70999999999997953636921010911464691162109375,
"close": 443.80000000000001136868377216160297393798828125,
"adjClose": 421.1200000000000045474735088646411895751953125,
"volume": 79426100,
"unadjustedVolume": 79426100,
"change": -3.109999999999999875655021241982467472553253173828125,
"changePercent": -0.69589000000000000856203996590920723974704742431640625,
"vwap": 445.73000000000001818989403545856475830078125,
"label": "March 23, 22",
"changeOverTime": -0.006958899999999999634592295905122227850370109081268310546875
},
{
"date": "2022-03-22",
"open": 445.8600000000000136424205265939235687255859375,
"high": 450.57999999999998408384271897375583648681640625,
"low": 445.8600000000000136424205265939235687255859375,
"close": 449.58999999999997498889570124447345733642578125,
"adjClose": 426.6100000000000136424205265939235687255859375,
"volume": 74650400,
"unadjustedVolume": 74650400,
"change": 3.729999999999999982236431605997495353221893310546875,
"changePercent": 0.8365899999999999447908294314402155578136444091796875,
"vwap": 447.970000000000027284841053187847137451171875,
"label": "March 22, 22",
"changeOverTime": 0.00836590000000000076629813605677554733119904994964599609375
},
{
"date": "2022-03-21",
"open": 444.33999999999997498889570124447345733642578125,
"high": 446.45999999999997953636921010911464691162109375,
"low": 440.68000000000000682121026329696178436279296875,
"close": 444.3899999999999863575794734060764312744140625,
"adjClose": 421.68000000000000682121026329696178436279296875,
"volume": 88349800,
"unadjustedVolume": 88349800,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.01125263999999999951773244077912750071845948696136474609375,
"vwap": 443.970000000000027284841053187847137451171875,
"label": "March 21, 22",
"changeOverTime": 0.00011252640000000000059833527021879717722185887396335601806640625
},
{
"date": "2022-03-18",
"open": 438,
"high": 444.8600000000000136424205265939235687255859375,
"low": 437.220000000000027284841053187847137451171875,
"close": 444.51999999999998181010596454143524169921875,
"adjClose": 421.80000000000001136868377216160297393798828125,
"volume": 106345500,
"unadjustedVolume": 106345500,
"change": 6.519999999999999573674358543939888477325439453125,
"changePercent": 1.4899999999999999911182158029987476766109466552734375,
"vwap": 441.1499999999999772626324556767940521240234375,
"label": "March 18, 22",
"changeOverTime": 0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2022-03-17",
"open": 433.58999999999997498889570124447345733642578125,
"high": 441.06999999999999317878973670303821563720703125,
"low": 433.18999999999999772626324556767940521240234375,
"close": 441.06999999999999317878973670303821563720703125,
"adjClose": 417.23000000000001818989403545856475830078125,
"volume": 102676900,
"unadjustedVolume": 102676900,
"change": 7.480000000000000426325641456060111522674560546875,
"changePercent": 1.729999999999999982236431605997495353221893310546875,
"vwap": 437.23000000000001818989403545856475830078125,
"label": "March 17, 22",
"changeOverTime": 0.0172999999999999994060306818255412508733570575714111328125
},
{
"date": "2022-03-16",
"open": 429.8899999999999863575794734060764312744140625,
"high": 435.68000000000000682121026329696178436279296875,
"low": 424.80000000000001136868377216160297393798828125,
"close": 435.6200000000000045474735088646411895751953125,
"adjClose": 412.06999999999999317878973670303821563720703125,
"volume": 144954800,
"unadjustedVolume": 144954800,
"change": 5.730000000000000426325641456060111522674560546875,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 431.5,
"label": "March 16, 22",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2022-03-15",
"open": 419.76999999999998181010596454143524169921875,
"high": 426.83999999999997498889570124447345733642578125,
"low": 418.42000000000001591615728102624416351318359375,
"close": 426.17000000000001591615728102624416351318359375,
"adjClose": 403.1399999999999863575794734060764312744140625,
"volume": 106219100,
"unadjustedVolume": 106219100,
"change": 6.4000000000000003552713678800500929355621337890625,
"changePercent": 1.520000000000000017763568394002504646778106689453125,
"vwap": 422.80000000000001136868377216160297393798828125,
"label": "March 15, 22",
"changeOverTime": 0.01519999999999999996946886682280819513835012912750244140625
},
{
"date": "2022-03-14",
"open": 420.8899999999999863575794734060764312744140625,
"high": 424.55000000000001136868377216160297393798828125,
"low": 415.79000000000002046363078989088535308837890625,
"close": 417,
"adjClose": 394.45999999999997953636921010911464691162109375,
"volume": 95729200,
"unadjustedVolume": 95729200,
"change": -3.890000000000000124344978758017532527446746826171875,
"changePercent": -0.92422999999999999598543354295543394982814788818359375,
"vwap": 419.56000000000000227373675443232059478759765625,
"label": "March 14, 22",
"changeOverTime": -0.00924230000000000016802115254677119082771241664886474609375
},
{
"date": "2022-03-11",
"open": 428.1200000000000045474735088646411895751953125,
"high": 428.76999999999998181010596454143524169921875,
"low": 419.529999999999972715158946812152862548828125,
"close": 420.06999999999999317878973670303821563720703125,
"adjClose": 397.3700000000000045474735088646411895751953125,
"volume": 95636300,
"unadjustedVolume": 95636300,
"change": -8.050000000000000710542735760100185871124267578125,
"changePercent": -1.87999999999999989341858963598497211933135986328125,
"vwap": 424.1200000000000045474735088646411895751953125,
"label": "March 11, 22",
"changeOverTime": -0.0188000000000000007382983113757290993817150592803955078125
},
{
"date": "2022-03-10",
"open": 422.51999999999998181010596454143524169921875,
"high": 426.43000000000000682121026329696178436279296875,
"low": 420.43999999999999772626324556767940521240234375,
"close": 425.48000000000001818989403545856475830078125,
"adjClose": 402.48000000000001818989403545856475830078125,
"volume": 93972700,
"unadjustedVolume": 93972700,
"change": 2.95999999999999996447286321199499070644378662109375,
"changePercent": 0.70055999999999996052935102852643467485904693603515625,
"vwap": 423.720000000000027284841053187847137451171875,
"label": "March 10, 22",
"changeOverTime": 0.007005599999999999848154796922017339966259896755218505859375
},
{
"date": "2022-03-09",
"open": 425.1399999999999863575794734060764312744140625,
"high": 429.509999999999990905052982270717620849609375,
"low": 422.81999999999999317878973670303821563720703125,
"close": 427.41000000000002501110429875552654266357421875,
"adjClose": 404.31000000000000227373675443232059478759765625,
"volume": 116990800,
"unadjustedVolume": 116990800,
"change": 2.270000000000000017763568394002504646778106689453125,
"changePercent": 0.53393999999999997019273223486379720270633697509765625,
"vwap": 426.220000000000027284841053187847137451171875,
"label": "March 09, 22",
"changeOverTime": 0.005339400000000000222344365141680100350640714168548583984375
},
{
"date": "2022-03-08",
"open": 419.6200000000000045474735088646411895751953125,
"high": 427.20999999999997953636921010911464691162109375,
"low": 415.1200000000000045474735088646411895751953125,
"close": 416.25,
"adjClose": 393.75,
"volume": 164772700,
"unadjustedVolume": 164772700,
"change": -3.37000000000000010658141036401502788066864013671875,
"changePercent": -0.8031099999999999905497816143906675279140472412109375,
"vwap": 419.55000000000001136868377216160297393798828125,
"label": "March 08, 22",
"changeOverTime": -0.00803109999999999935038630383132840506732463836669921875
},
{
"date": "2022-03-07",
"open": 431.55000000000001136868377216160297393798828125,
"high": 432.30000000000001136868377216160297393798828125,
"low": 419.3600000000000136424205265939235687255859375,
"close": 419.43000000000000682121026329696178436279296875,
"adjClose": 396.759999999999990905052982270717620849609375,
"volume": 137896600,
"unadjustedVolume": 137896600,
"change": -12.1199999999999992184029906638897955417633056640625,
"changePercent": -2.810000000000000053290705182007513940334320068359375,
"vwap": 425.66000000000002501110429875552654266357421875,
"label": "March 07, 22",
"changeOverTime": -0.02809999999999999997779553950749686919152736663818359375
},
{
"date": "2022-03-04",
"open": 431.75,
"high": 433.3700000000000045474735088646411895751953125,
"low": 427.8799999999999954525264911353588104248046875,
"close": 432.17000000000001591615728102624416351318359375,
"adjClose": 408.81000000000000227373675443232059478759765625,
"volume": 113978200,
"unadjustedVolume": 113978200,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.09727851999999999332846556399090331979095935821533203125,
"vwap": 431.29000000000002046363078989088535308837890625,
"label": "March 04, 22",
"changeOverTime": 0.0009727851999999999506318903996771041420288383960723876953125
},
{
"date": "2022-03-03",
"open": 440.470000000000027284841053187847137451171875,
"high": 441.1100000000000136424205265939235687255859375,
"low": 433.80000000000001136868377216160297393798828125,
"close": 435.70999999999997953636921010911464691162109375,
"adjClose": 412.16000000000002501110429875552654266357421875,
"volume": 105501700,
"unadjustedVolume": 105501700,
"change": -4.7599999999999997868371792719699442386627197265625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 437.76999999999998181010596454143524169921875,
"label": "March 03, 22",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2022-03-02",
"open": 432.3700000000000045474735088646411895751953125,
"high": 439.720000000000027284841053187847137451171875,
"low": 431.56999999999999317878973670303821563720703125,
"close": 437.8899999999999863575794734060764312744140625,
"adjClose": 414.220000000000027284841053187847137451171875,
"volume": 117726500,
"unadjustedVolume": 117726500,
"change": 5.519999999999999573674358543939888477325439453125,
"changePercent": 1.2800000000000000266453525910037569701671600341796875,
"vwap": 435.3899999999999863575794734060764312744140625,
"label": "March 02, 22",
"changeOverTime": 0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2022-03-01",
"open": 435.04000000000002046363078989088535308837890625,
"high": 437.17000000000001591615728102624416351318359375,
"low": 427.1100000000000136424205265939235687255859375,
"close": 429.98000000000001818989403545856475830078125,
"adjClose": 406.740000000000009094947017729282379150390625,
"volume": 137785900,
"unadjustedVolume": 137785900,
"change": -5.05999999999999960920149533194489777088165283203125,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 432.32999999999998408384271897375583648681640625,
"label": "March 01, 22",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2022-02-28",
"open": 432.029999999999972715158946812152862548828125,
"high": 438.19999999999998863131622783839702606201171875,
"low": 430.69999999999998863131622783839702606201171875,
"close": 436.6299999999999954525264911353588104248046875,
"adjClose": 413.029999999999972715158946812152862548828125,
"volume": 145615000,
"unadjustedVolume": 145615000,
"change": 4.5999999999999996447286321199499070644378662109375,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 434.3899999999999863575794734060764312744140625,
"label": "February 28, 22",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2022-02-25",
"open": 429.6100000000000136424205265939235687255859375,
"high": 437.83999999999997498889570124447345733642578125,
"low": 427.8600000000000136424205265939235687255859375,
"close": 437.75,
"adjClose": 414.08999999999997498889570124447345733642578125,
"volume": 121804500,
"unadjustedVolume": 121804500,
"change": 8.1400000000000005684341886080801486968994140625,
"changePercent": 1.8899999999999999023003738329862244427204132080078125,
"vwap": 433.259999999999990905052982270717620849609375,
"label": "February 25, 22",
"changeOverTime": 0.0189000000000000001332267629550187848508358001708984375
},
{
"date": "2022-02-24",
"open": 411.01999999999998181010596454143524169921875,
"high": 428.759999999999990905052982270717620849609375,
"low": 410.6399999999999863575794734060764312744140625,
"close": 428.30000000000001136868377216160297393798828125,
"adjClose": 405.1499999999999772626324556767940521240234375,
"volume": 213942900,
"unadjustedVolume": 213942900,
"change": 17.280000000000001136868377216160297393798828125,
"changePercent": 4.20000000000000017763568394002504646778106689453125,
"vwap": 419.68000000000000682121026329696178436279296875,
"label": "February 24, 22",
"changeOverTime": 0.042000000000000002609024107869117869995534420013427734375
},
{
"date": "2022-02-23",
"open": 432.66000000000002501110429875552654266357421875,
"high": 433.259999999999990905052982270717620849609375,
"low": 421.3500000000000227373675443232059478759765625,
"close": 421.94999999999998863131622783839702606201171875,
"adjClose": 399.1399999999999863575794734060764312744140625,
"volume": 132578000,
"unadjustedVolume": 132578000,
"change": -10.71000000000000085265128291212022304534912109375,
"changePercent": -2.479999999999999982236431605997495353221893310546875,
"vwap": 427.31000000000000227373675443232059478759765625,
"label": "February 23, 22",
"changeOverTime": -0.0247999999999999991284749256692521157674491405487060546875
},
{
"date": "2022-02-22",
"open": 431.8899999999999863575794734060764312744140625,
"high": 435.5,
"low": 425.8600000000000136424205265939235687255859375,
"close": 429.56999999999999317878973670303821563720703125,
"adjClose": 406.3500000000000227373675443232059478759765625,
"volume": 124391800,
"unadjustedVolume": 124391800,
"change": -2.319999999999999840127884453977458178997039794921875,
"changePercent": -0.53717000000000003634426093412912450730800628662109375,
"vwap": 430.70999999999997953636921010911464691162109375,
"label": "February 22, 22",
"changeOverTime": -0.005371700000000000085886853185002109967172145843505859375
},
{
"date": "2022-02-18",
"open": 437.32999999999998408384271897375583648681640625,
"high": 438.66000000000002501110429875552654266357421875,
"low": 431.81999999999999317878973670303821563720703125,
"close": 434.23000000000001818989403545856475830078125,
"adjClose": 410.759999999999990905052982270717620849609375,
"volume": 132642900,
"unadjustedVolume": 132642900,
"change": -3.100000000000000088817841970012523233890533447265625,
"changePercent": -0.7088499999999999801048033987171947956085205078125,
"vwap": 435.509999999999990905052982270717620849609375,
"label": "February 18, 22",
"changeOverTime": -0.007088500000000000182687198702069508726708590984344482421875
},
{
"date": "2022-02-17",
"open": 443.220000000000027284841053187847137451171875,
"high": 446.56999999999999317878973670303821563720703125,
"low": 436.42000000000001591615728102624416351318359375,
"close": 437.06000000000000227373675443232059478759765625,
"adjClose": 413.43999999999999772626324556767940521240234375,
"volume": 102259100,
"unadjustedVolume": 102259100,
"change": -6.160000000000000142108547152020037174224853515625,
"changePercent": -1.3899999999999999023003738329862244427204132080078125,
"vwap": 440.81999999999999317878973670303821563720703125,
"label": "February 17, 22",
"changeOverTime": -0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2022-02-16",
"open": 443.93000000000000682121026329696178436279296875,
"high": 448.06000000000000227373675443232059478759765625,
"low": 441.93999999999999772626324556767940521240234375,
"close": 446.6000000000000227373675443232059478759765625,
"adjClose": 422.45999999999997953636921010911464691162109375,
"volume": 84863600,
"unadjustedVolume": 84863600,
"change": 2.6699999999999999289457264239899814128875732421875,
"changePercent": 0.6014500000000000401456645704456605017185211181640625,
"vwap": 445.1299999999999954525264911353588104248046875,
"label": "February 16, 22",
"changeOverTime": 0.006014499999999999881039602911414476693607866764068603515625
},
{
"date": "2022-02-15",
"open": 443.73000000000001818989403545856475830078125,
"high": 446.279999999999972715158946812152862548828125,
"low": 443.18000000000000682121026329696178436279296875,
"close": 446.1000000000000227373675443232059478759765625,
"adjClose": 421.990000000000009094947017729282379150390625,
"volume": 88482700,
"unadjustedVolume": 88482700,
"change": 2.37000000000000010658141036401502788066864013671875,
"changePercent": 0.53410999999999997367439164008828811347484588623046875,
"vwap": 444.81999999999999317878973670303821563720703125,
"label": "February 15, 22",
"changeOverTime": 0.00534109999999999966735497736181059735827147960662841796875
},
{
"date": "2022-02-14",
"open": 439.92000000000001591615728102624416351318359375,
"high": 441.6000000000000227373675443232059478759765625,
"low": 435.33999999999997498889570124447345733642578125,
"close": 439.01999999999998181010596454143524169921875,
"adjClose": 415.29000000000002046363078989088535308837890625,
"volume": 123006300,
"unadjustedVolume": 123006300,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.2045800000000000118394183346026693470776081085205078125,
"vwap": 438.970000000000027284841053187847137451171875,
"label": "February 14, 22",
"changeOverTime": -0.0020457999999999999622690705081140549737028777599334716796875
},
{
"date": "2022-02-11",
"open": 449.41000000000002501110429875552654266357421875,
"high": 451.6100000000000136424205265939235687255859375,
"low": 438.93999999999999772626324556767940521240234375,
"close": 440.45999999999997953636921010911464691162109375,
"adjClose": 416.6499999999999772626324556767940521240234375,
"volume": 153214600,
"unadjustedVolume": 153214600,
"change": -8.949999999999999289457264239899814128875732421875,
"changePercent": -1.9899999999999999911182158029987476766109466552734375,
"vwap": 445.1000000000000227373675443232059478759765625,
"label": "February 11, 22",
"changeOverTime": -0.0199000000000000010214051826551440171897411346435546875
},
{
"date": "2022-02-10",
"open": 451.33999999999997498889570124447345733642578125,
"high": 457.70999999999997953636921010911464691162109375,
"low": 447.19999999999998863131622783839702606201171875,
"close": 449.31999999999999317878973670303821563720703125,
"adjClose": 425.029999999999972715158946812152862548828125,
"volume": 140103700,
"unadjustedVolume": 140103700,
"change": -2.020000000000000017763568394002504646778106689453125,
"changePercent": -0.447560000000000013375967000683885999023914337158203125,
"vwap": 451.3899999999999863575794734060764312744140625,
"label": "February 10, 22",
"changeOverTime": -0.0044755999999999997174260357724051573313772678375244140625
},
{
"date": "2022-02-09",
"open": 455.220000000000027284841053187847137451171875,
"high": 457.8799999999999954525264911353588104248046875,
"low": 455.009999999999990905052982270717620849609375,
"close": 457.54000000000002046363078989088535308837890625,
"adjClose": 432.81000000000000227373675443232059478759765625,
"volume": 92589900,
"unadjustedVolume": 92589900,
"change": 2.319999999999999840127884453977458178997039794921875,
"changePercent": 0.50963999999999998191668737490545026957988739013671875,
"vwap": 456.41000000000002501110429875552654266357421875,
"label": "February 09, 22",
"changeOverTime": 0.005096400000000000062028160385807495913468301296234130859375
},
{
"date": "2022-02-08",
"open": 446.73000000000001818989403545856475830078125,
"high": 451.92000000000001591615728102624416351318359375,
"low": 445.220000000000027284841053187847137451171875,
"close": 450.93999999999999772626324556767940521240234375,
"adjClose": 426.56999999999999317878973670303821563720703125,
"volume": 81012000,
"unadjustedVolume": 81012000,
"change": 4.20999999999999996447286321199499070644378662109375,
"changePercent": 0.94240000000000001545430450278217904269695281982421875,
"vwap": 448.69999999999998863131622783839702606201171875,
"label": "February 08, 22",
"changeOverTime": 0.00942400000000000008515410598874950665049254894256591796875
},
{
"date": "2022-02-07",
"open": 449.509999999999990905052982270717620849609375,
"high": 450.990000000000009094947017729282379150390625,
"low": 445.8500000000000227373675443232059478759765625,
"close": 447.259999999999990905052982270717620849609375,
"adjClose": 423.08999999999997498889570124447345733642578125,
"volume": 84472900,
"unadjustedVolume": 84472900,
"change": -2.25,
"changePercent": -0.500550000000000050448534238967113196849822998046875,
"vwap": 448.3999999999999772626324556767940521240234375,
"label": "February 07, 22",
"changeOverTime": -0.005005500000000000400401933831062706303782761096954345703125
},
{
"date": "2022-02-04",
"open": 446.3500000000000227373675443232059478759765625,
"high": 452.779999999999972715158946812152862548828125,
"low": 443.82999999999998408384271897375583648681640625,
"close": 448.69999999999998863131622783839702606201171875,
"adjClose": 424.44999999999998863131622783839702606201171875,
"volume": 118454400,
"unadjustedVolume": 118454400,
"change": 2.350000000000000088817841970012523233890533447265625,
"changePercent": 0.52649000000000001353583911622990854084491729736328125,
"vwap": 447.92000000000001591615728102624416351318359375,
"label": "February 04, 22",
"changeOverTime": 0.005264900000000000308830738759979794849641621112823486328125
},
{
"date": "2022-02-03",
"open": 450.94999999999998863131622783839702606201171875,
"high": 452.970000000000027284841053187847137451171875,
"low": 445.70999999999997953636921010911464691162109375,
"close": 446.6000000000000227373675443232059478759765625,
"adjClose": 422.45999999999997953636921010911464691162109375,
"volume": 118024400,
"unadjustedVolume": 118024400,
"change": -4.3499999999999996447286321199499070644378662109375,
"changePercent": -0.96462999999999998745892071383423171937465667724609375,
"vwap": 449.06000000000000227373675443232059478759765625,
"label": "February 03, 22",
"changeOverTime": -0.0096463000000000000133670852164868847467005252838134765625
},
{
"date": "2022-02-02",
"open": 455.5,
"high": 458.1200000000000045474735088646411895751953125,
"low": 453.05000000000001136868377216160297393798828125,
"close": 457.3500000000000227373675443232059478759765625,
"adjClose": 432.6299999999999954525264911353588104248046875,
"volume": 117361000,
"unadjustedVolume": 117361000,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.4061500000000000110134124042815528810024261474609375,
"vwap": 456,
"label": "February 02, 22",
"changeOverTime": 0.004061500000000000006050715484207103145308792591094970703125
},
{
"date": "2022-02-01",
"open": 450.68000000000000682121026329696178436279296875,
"high": 453.6299999999999954525264911353588104248046875,
"low": 446.93999999999999772626324556767940521240234375,
"close": 452.94999999999998863131622783839702606201171875,
"adjClose": 428.470000000000027284841053187847137451171875,
"volume": 123155400,
"unadjustedVolume": 123155400,
"change": 2.270000000000000017763568394002504646778106689453125,
"changePercent": 0.50368000000000001659117287999833934009075164794921875,
"vwap": 451.05000000000001136868377216160297393798828125,
"label": "February 01, 22",
"changeOverTime": 0.005036800000000000131217259280447251512669026851654052734375
},
{
"date": "2022-01-31",
"open": 441.240000000000009094947017729282379150390625,
"high": 450.279999999999972715158946812152862548828125,
"low": 439.81000000000000227373675443232059478759765625,
"close": 449.91000000000002501110429875552654266357421875,
"adjClose": 425.58999999999997498889570124447345733642578125,
"volume": 152251400,
"unadjustedVolume": 152251400,
"change": 8.6699999999999999289457264239899814128875732421875,
"changePercent": 1.95999999999999996447286321199499070644378662109375,
"vwap": 445.31000000000000227373675443232059478759765625,
"label": "January 31, 22",
"changeOverTime": 0.019599999999999999367172875963660771958529949188232421875
},
{
"date": "2022-01-28",
"open": 432.68000000000000682121026329696178436279296875,
"high": 442,
"low": 427.81999999999999317878973670303821563720703125,
"close": 441.94999999999998863131622783839702606201171875,
"adjClose": 418.06000000000000227373675443232059478759765625,
"volume": 164457400,
"unadjustedVolume": 164457400,
"change": 9.269999999999999573674358543939888477325439453125,
"changePercent": 2.140000000000000124344978758017532527446746826171875,
"vwap": 436.1100000000000136424205265939235687255859375,
"label": "January 28, 22",
"changeOverTime": 0.0213999999999999988842258602517176768742501735687255859375
},
{
"date": "2022-01-27",
"open": 438.259999999999990905052982270717620849609375,
"high": 441.58999999999997498889570124447345733642578125,
"low": 429.44999999999998863131622783839702606201171875,
"close": 431.240000000000009094947017729282379150390625,
"adjClose": 407.93000000000000682121026329696178436279296875,
"volume": 149878300,
"unadjustedVolume": 149878300,
"change": -7.019999999999999573674358543939888477325439453125,
"changePercent": -1.600000000000000088817841970012523233890533447265625,
"vwap": 435.1399999999999863575794734060764312744140625,
"label": "January 27, 22",
"changeOverTime": -0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "2022-01-26",
"open": 440.720000000000027284841053187847137451171875,
"high": 444.04000000000002046363078989088535308837890625,
"low": 428.8600000000000136424205265939235687255859375,
"close": 433.3799999999999954525264911353588104248046875,
"adjClose": 409.95999999999997953636921010911464691162109375,
"volume": 186391100,
"unadjustedVolume": 186391100,
"change": -7.339999999999999857891452847979962825775146484375,
"changePercent": -1.6699999999999999289457264239899814128875732421875,
"vwap": 436.75,
"label": "January 26, 22",
"changeOverTime": -0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2022-01-25",
"open": 433.06000000000000227373675443232059478759765625,
"high": 439.720000000000027284841053187847137451171875,
"low": 427.1499999999999772626324556767940521240234375,
"close": 434.470000000000027284841053187847137451171875,
"adjClose": 410.990000000000009094947017729282379150390625,
"volume": 167997300,
"unadjustedVolume": 167997300,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 0.325589999999999990532018045996665023267269134521484375,
"vwap": 433.6000000000000227373675443232059478759765625,
"label": "January 25, 22",
"changeOverTime": 0.003255899999999999940014649979502792120911180973052978515625
},
{
"date": "2022-01-24",
"open": 432.029999999999972715158946812152862548828125,
"high": 440.3799999999999954525264911353588104248046875,
"low": 420.759999999999990905052982270717620849609375,
"close": 439.83999999999997498889570124447345733642578125,
"adjClose": 416.06999999999999317878973670303821563720703125,
"volume": 251783900,
"unadjustedVolume": 251783900,
"change": 7.80999999999999960920149533194489777088165283203125,
"changePercent": 1.810000000000000053290705182007513940334320068359375,
"vwap": 433.25,
"label": "January 24, 22",
"changeOverTime": 0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2022-01-21",
"open": 445.56000000000000227373675443232059478759765625,
"high": 448.06000000000000227373675443232059478759765625,
"low": 437.94999999999998863131622783839702606201171875,
"close": 437.98000000000001818989403545856475830078125,
"adjClose": 414.31000000000000227373675443232059478759765625,
"volume": 202271200,
"unadjustedVolume": 202271200,
"change": -7.5800000000000000710542735760100185871124267578125,
"changePercent": -1.6999999999999999555910790149937383830547332763671875,
"vwap": 442.3899999999999863575794734060764312744140625,
"label": "January 21, 22",
"changeOverTime": -0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "2022-01-20",
"open": 453.75,
"high": 458.740000000000009094947017729282379150390625,
"low": 444.5,
"close": 446.75,
"adjClose": 422.6000000000000227373675443232059478759765625,
"volume": 122379700,
"unadjustedVolume": 122379700,
"change": -7,
"changePercent": -1.54000000000000003552713678800500929355621337890625,
"vwap": 450.93000000000000682121026329696178436279296875,
"label": "January 20, 22",
"changeOverTime": -0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2022-01-19",
"open": 458.1299999999999954525264911353588104248046875,
"high": 459.6100000000000136424205265939235687255859375,
"low": 451.45999999999997953636921010911464691162109375,
"close": 451.75,
"adjClose": 427.32999999999998408384271897375583648681640625,
"volume": 109357600,
"unadjustedVolume": 109357600,
"change": -6.37999999999999989341858963598497211933135986328125,
"changePercent": -1.3899999999999999023003738329862244427204132080078125,
"vwap": 455.240000000000009094947017729282379150390625,
"label": "January 19, 22",
"changeOverTime": -0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2022-01-18",
"open": 459.740000000000009094947017729282379150390625,
"high": 459.95999999999997953636921010911464691162109375,
"low": 455.31000000000000227373675443232059478759765625,
"close": 456.490000000000009094947017729282379150390625,
"adjClose": 431.81999999999999317878973670303821563720703125,
"volume": 109709100,
"unadjustedVolume": 109709100,
"change": -3.25,
"changePercent": -0.7069199999999999928235183688229881227016448974609375,
"vwap": 457.8700000000000045474735088646411895751953125,
"label": "January 18, 22",
"changeOverTime": -0.007069200000000000309874348403127441997639834880828857421875
},
{
"date": "2022-01-14",
"open": 461.18999999999999772626324556767940521240234375,
"high": 465.08999999999997498889570124447345733642578125,
"low": 459.8999999999999772626324556767940521240234375,
"close": 464.720000000000027284841053187847137451171875,
"adjClose": 439.6000000000000227373675443232059478759765625,
"volume": 95890900,
"unadjustedVolume": 95890900,
"change": 3.529999999999999804600747665972448885440826416015625,
"changePercent": 0.76541000000000003478106691545690409839153289794921875,
"vwap": 462.720000000000027284841053187847137451171875,
"label": "January 14, 22",
"changeOverTime": 0.007654099999999999619226809244310061330907046794891357421875
},
{
"date": "2022-01-13",
"open": 472.18999999999999772626324556767940521240234375,
"high": 472.8799999999999954525264911353588104248046875,
"low": 463.43999999999999772626324556767940521240234375,
"close": 464.529999999999972715158946812152862548828125,
"adjClose": 439.42000000000001591615728102624416351318359375,
"volume": 91173100,
"unadjustedVolume": 91173100,
"change": -7.660000000000000142108547152020037174224853515625,
"changePercent": -1.62000000000000010658141036401502788066864013671875,
"vwap": 468.259999999999990905052982270717620849609375,
"label": "January 13, 22",
"changeOverTime": -0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2022-01-12",
"open": 471.58999999999997498889570124447345733642578125,
"high": 473.19999999999998863131622783839702606201171875,
"low": 468.93999999999999772626324556767940521240234375,
"close": 471.01999999999998181010596454143524169921875,
"adjClose": 445.56000000000000227373675443232059478759765625,
"volume": 67605400,
"unadjustedVolume": 67605400,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.1208700000000000052136073236397351138293743133544921875,
"vwap": 471.18999999999999772626324556767940521240234375,
"label": "January 12, 22",
"changeOverTime": -0.001208700000000000052136073236397351138293743133544921875
},
{
"date": "2022-01-11",
"open": 465.23000000000001818989403545856475830078125,
"high": 469.8500000000000227373675443232059478759765625,
"low": 462.05000000000001136868377216160297393798828125,
"close": 469.75,
"adjClose": 444.3600000000000136424205265939235687255859375,
"volume": 74303100,
"unadjustedVolume": 74303100,
"change": 4.519999999999999573674358543939888477325439453125,
"changePercent": 0.9715599999999999791810978422290645539760589599609375,
"vwap": 466.720000000000027284841053187847137451171875,
"label": "January 11, 22",
"changeOverTime": 0.00971559999999999958364416130507379421032965183258056640625
},
{
"date": "2022-01-10",
"open": 462.69999999999998863131622783839702606201171875,
"high": 465.740000000000009094947017729282379150390625,
"low": 456.6000000000000227373675443232059478759765625,
"close": 465.509999999999990905052982270717620849609375,
"adjClose": 440.3500000000000227373675443232059478759765625,
"volume": 119362000,
"unadjustedVolume": 119362000,
"change": 2.810000000000000053290705182007513940334320068359375,
"changePercent": 0.607299999999999950972551232553087174892425537109375,
"vwap": 462.6399999999999863575794734060764312744140625,
"label": "January 10, 22",
"changeOverTime": 0.00607300000000000027300384175532599329017102718353271484375
},
{
"date": "2022-01-07",
"open": 467.94999999999998863131622783839702606201171875,
"high": 469.19999999999998863131622783839702606201171875,
"low": 464.6499999999999772626324556767940521240234375,
"close": 466.08999999999997498889570124447345733642578125,
"adjClose": 440.8999999999999772626324556767940521240234375,
"volume": 85111600,
"unadjustedVolume": 85111600,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -0.397479999999999999982236431605997495353221893310546875,
"vwap": 466.970000000000027284841053187847137451171875,
"label": "January 07, 22",
"changeOverTime": -0.003974799999999999687572138640234697959385812282562255859375
},
{
"date": "2022-01-06",
"open": 467.8899999999999863575794734060764312744140625,
"high": 470.81999999999999317878973670303821563720703125,
"low": 465.43000000000000682121026329696178436279296875,
"close": 467.93999999999999772626324556767940521240234375,
"adjClose": 442.6499999999999772626324556767940521240234375,
"volume": 86858900,
"unadjustedVolume": 86858900,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.01068626999999999944990225486662893672473728656768798828125,
"vwap": 468.01999999999998181010596454143524169921875,
"label": "January 06, 22",
"changeOverTime": 0.000106862700000000002630538842307572622303268872201442718505859375
},
{
"date": "2022-01-05",
"open": 477.16000000000002501110429875552654266357421875,
"high": 477.98000000000001818989403545856475830078125,
"low": 468.279999999999972715158946812152862548828125,
"close": 468.3799999999999954525264911353588104248046875,
"adjClose": 443.06000000000000227373675443232059478759765625,
"volume": 104538900,
"unadjustedVolume": 104538900,
"change": -8.7799999999999993605115378159098327159881591796875,
"changePercent": -1.8400000000000000799360577730112709105014801025390625,
"vwap": 472.94999999999998863131622783839702606201171875,
"label": "January 05, 22",
"changeOverTime": -0.0183999999999999996891375531049561686813831329345703125
},
{
"date": "2022-01-04",
"open": 479.220000000000027284841053187847137451171875,
"high": 479.98000000000001818989403545856475830078125,
"low": 475.57999999999998408384271897375583648681640625,
"close": 477.55000000000001136868377216160297393798828125,
"adjClose": 451.740000000000009094947017729282379150390625,
"volume": 71178700,
"unadjustedVolume": 71178700,
"change": -1.6699999999999999289457264239899814128875732421875,
"changePercent": -0.34848000000000001197264509755768813192844390869140625,
"vwap": 478.07999999999998408384271897375583648681640625,
"label": "January 04, 22",
"changeOverTime": -0.0034848000000000001370736857353449522634036839008331298828125
},
{
"date": "2022-01-03",
"open": 476.30000000000001136868377216160297393798828125,
"high": 477.8500000000000227373675443232059478759765625,
"low": 473.8500000000000227373675443232059478759765625,
"close": 477.70999999999997953636921010911464691162109375,
"adjClose": 451.8899999999999863575794734060764312744140625,
"volume": 72668200,
"unadjustedVolume": 72668200,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 0.2960300000000000153477230924181640148162841796875,
"vwap": 476.43000000000000682121026329696178436279296875,
"label": "January 03, 22",
"changeOverTime": 0.002960299999999999910615944287428646930493414402008056640625
},
{
"date": "2021-12-31",
"open": 475.6399999999999863575794734060764312744140625,
"high": 476.8600000000000136424205265939235687255859375,
"low": 474.67000000000001591615728102624416351318359375,
"close": 474.95999999999997953636921010911464691162109375,
"adjClose": 449.29000000000002046363078989088535308837890625,
"volume": 65237400,
"unadjustedVolume": 65237400,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.1429700000000000137401201527609373442828655242919921875,
"vwap": 475.529999999999972715158946812152862548828125,
"label": "December 31, 21",
"changeOverTime": -0.001429699999999999894539914890856380225159227848052978515625
},
{
"date": "2021-12-30",
"open": 477.93000000000000682121026329696178436279296875,
"high": 479,
"low": 475.67000000000001591615728102624416351318359375,
"close": 476.16000000000002501110429875552654266357421875,
"adjClose": 450.42000000000001591615728102624416351318359375,
"volume": 55329000,
"unadjustedVolume": 55329000,
"change": -1.770000000000000017763568394002504646778106689453125,
"changePercent": -0.370350000000000012523315717771765775978565216064453125,
"vwap": 477.18999999999999772626324556767940521240234375,
"label": "December 30, 21",
"changeOverTime": -0.00370350000000000019462209621678994153626263141632080078125
},
{
"date": "2021-12-29",
"open": 476.98000000000001818989403545856475830078125,
"high": 478.56000000000000227373675443232059478759765625,
"low": 475.92000000000001591615728102624416351318359375,
"close": 477.48000000000001818989403545856475830078125,
"adjClose": 451.67000000000001591615728102624416351318359375,
"volume": 54503000,
"unadjustedVolume": 54503000,
"change": 0.5,
"changePercent": 0.1048300000000000065103478164019179530441761016845703125,
"vwap": 477.240000000000009094947017729282379150390625,
"label": "December 29, 21",
"changeOverTime": 0.00104830000000000005642986078413514405838213860988616943359375
},
{
"date": "2021-12-28",
"open": 477.720000000000027284841053187847137451171875,
"high": 478.81000000000000227373675443232059478759765625,
"low": 476.06000000000000227373675443232059478759765625,
"close": 476.8700000000000045474735088646411895751953125,
"adjClose": 451.1000000000000227373675443232059478759765625,
"volume": 47274600,
"unadjustedVolume": 47274600,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.1779300000000000048228088189716800116002559661865234375,
"vwap": 477.3600000000000136424205265939235687255859375,
"label": "December 28, 21",
"changeOverTime": -0.00177929999999999993547106225122433897922746837139129638671875
},
{
"date": "2021-12-27",
"open": 472.06000000000000227373675443232059478759765625,
"high": 477.31000000000000227373675443232059478759765625,
"low": 472.009999999999990905052982270717620849609375,
"close": 477.259999999999990905052982270717620849609375,
"adjClose": 451.45999999999997953636921010911464691162109375,
"volume": 56808600,
"unadjustedVolume": 56808600,
"change": 5.20000000000000017763568394002504646778106689453125,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 474.66000000000002501110429875552654266357421875,
"label": "December 27, 21",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2021-12-23",
"open": 468.75,
"high": 472.18999999999999772626324556767940521240234375,
"low": 468.6399999999999863575794734060764312744140625,
"close": 470.6000000000000227373675443232059478759765625,
"adjClose": 445.16000000000002501110429875552654266357421875,
"volume": 56439700,
"unadjustedVolume": 56439700,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.394670000000000020801138589376932941377162933349609375,
"vwap": 470.05000000000001136868377216160297393798828125,
"label": "December 23, 21",
"changeOverTime": 0.003946700000000000034539038296088619972579181194305419921875
},
{
"date": "2021-12-22",
"open": 462.79000000000002046363078989088535308837890625,
"high": 467.81000000000000227373675443232059478759765625,
"low": 462.57999999999998408384271897375583648681640625,
"close": 467.68999999999999772626324556767940521240234375,
"adjClose": 442.41000000000002501110429875552654266357421875,
"volume": 58890200,
"unadjustedVolume": 58890200,
"change": 4.9000000000000003552713678800500929355621337890625,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 465.220000000000027284841053187847137451171875,
"label": "December 22, 21",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2021-12-21",
"open": 458.6100000000000136424205265939235687255859375,
"high": 463.20999999999997953636921010911464691162109375,
"low": 456.31000000000000227373675443232059478759765625,
"close": 463.06000000000000227373675443232059478759765625,
"adjClose": 438.029999999999972715158946812152862548828125,
"volume": 69806300,
"unadjustedVolume": 69806300,
"change": 4.45000000000000017763568394002504646778106689453125,
"changePercent": 0.97031999999999996031618820779840461909770965576171875,
"vwap": 460.30000000000001136868377216160297393798828125,
"label": "December 21, 21",
"changeOverTime": 0.00970320000000000036644021150777916773222386837005615234375
},
{
"date": "2021-12-20",
"open": 454.48000000000001818989403545856475830078125,
"high": 455.3999999999999772626324556767940521240234375,
"low": 451.1399999999999863575794734060764312744140625,
"close": 454.98000000000001818989403545856475830078125,
"adjClose": 430.3899999999999863575794734060764312744140625,
"volume": 107134800,
"unadjustedVolume": 107134800,
"change": 0.5,
"changePercent": 0.110020000000000006679101716144941747188568115234375,
"vwap": 454,
"label": "December 20, 21",
"changeOverTime": 0.001100199999999999962707608602840991807170212268829345703125
},
{
"date": "2021-12-17",
"open": 461.55000000000001136868377216160297393798828125,
"high": 464.740000000000009094947017729282379150390625,
"low": 458.06000000000000227373675443232059478759765625,
"close": 459.8700000000000045474735088646411895751953125,
"adjClose": 435.009999999999990905052982270717620849609375,
"volume": 135511600,
"unadjustedVolume": 135511600,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -0.363989999999999980229148377475212328135967254638671875,
"vwap": 461.05000000000001136868377216160297393798828125,
"label": "December 17, 21",
"changeOverTime": -0.0036399000000000001665834137298816131078638136386871337890625
},
{
"date": "2021-12-16",
"open": 472.56999999999999317878973670303821563720703125,
"high": 472.8700000000000045474735088646411895751953125,
"low": 464.80000000000001136868377216160297393798828125,
"close": 466.44999999999998863131622783839702606201171875,
"adjClose": 439.68999999999999772626324556767940521240234375,
"volume": 116568600,
"unadjustedVolume": 116568600,
"change": -6.12000000000000010658141036401502788066864013671875,
"changePercent": -1.3000000000000000444089209850062616169452667236328125,
"vwap": 469.17000000000001591615728102624416351318359375,
"label": "December 16, 21",
"changeOverTime": -0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2021-12-15",
"open": 463.42000000000001591615728102624416351318359375,
"high": 470.8600000000000136424205265939235687255859375,
"low": 460.740000000000009094947017729282379150390625,
"close": 470.6000000000000227373675443232059478759765625,
"adjClose": 443.6000000000000227373675443232059478759765625,
"volume": 116899300,
"unadjustedVolume": 116899300,
"change": 7.17999999999999971578290569595992565155029296875,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 466.3999999999999772626324556767940521240234375,
"label": "December 15, 21",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2021-12-14",
"open": 463.08999999999997498889570124447345733642578125,
"high": 465.740000000000009094947017729282379150390625,
"low": 460.25,
"close": 463.3600000000000136424205265939235687255859375,
"adjClose": 436.779999999999972715158946812152862548828125,
"volume": 97264100,
"unadjustedVolume": 97264100,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.058304000000000001657785020370283746160566806793212890625,
"vwap": 463.1100000000000136424205265939235687255859375,
"label": "December 14, 21",
"changeOverTime": 0.000583039999999999947188911164630553685128688812255859375
},
{
"date": "2021-12-13",
"open": 470.18999999999999772626324556767940521240234375,
"high": 470.56000000000000227373675443232059478759765625,
"low": 466.26999999999998181010596454143524169921875,
"close": 466.56999999999999317878973670303821563720703125,
"adjClose": 439.80000000000001136868377216160297393798828125,
"volume": 87724700,
"unadjustedVolume": 87724700,
"change": -3.62000000000000010658141036401502788066864013671875,
"changePercent": -0.7699000000000000287769807982840575277805328369140625,
"vwap": 468.3999999999999772626324556767940521240234375,
"label": "December 13, 21",
"changeOverTime": -0.007699000000000000114297460385159865836612880229949951171875
},
{
"date": "2021-12-10",
"open": 469.23000000000001818989403545856475830078125,
"high": 470.8999999999999772626324556767940521240234375,
"low": 466.509999999999990905052982270717620849609375,
"close": 470.740000000000009094947017729282379150390625,
"adjClose": 443.73000000000001818989403545856475830078125,
"volume": 77159800,
"unadjustedVolume": 77159800,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.32179999999999997495336856445646844804286956787109375,
"vwap": 469.3500000000000227373675443232059478759765625,
"label": "December 10, 21",
"changeOverTime": 0.0032179999999999999403532680020134648657403886318206787109375
},
{
"date": "2021-12-09",
"open": 468.1499999999999772626324556767940521240234375,
"high": 469.6299999999999954525264911353588104248046875,
"low": 466.1399999999999863575794734060764312744140625,
"close": 466.3500000000000227373675443232059478759765625,
"adjClose": 439.6000000000000227373675443232059478759765625,
"volume": 61272600,
"unadjustedVolume": 61272600,
"change": -1.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.384489999999999998436805981327779591083526611328125,
"vwap": 467.56999999999999317878973670303821563720703125,
"label": "December 09, 21",
"changeOverTime": -0.00384490000000000005375699885235007968731224536895751953125
},
{
"date": "2021-12-08",
"open": 468.69999999999998863131622783839702606201171875,
"high": 470,
"low": 466.82999999999998408384271897375583648681640625,
"close": 469.51999999999998181010596454143524169921875,
"adjClose": 442.57999999999998408384271897375583648681640625,
"volume": 72238800,
"unadjustedVolume": 72238800,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.174949999999999994404475955889211036264896392822265625,
"vwap": 468.759999999999990905052982270717620849609375,
"label": "December 08, 21",
"changeOverTime": 0.00174949999999999997006561169854421677882783114910125732421875
},
{
"date": "2021-12-07",
"open": 464.41000000000002501110429875552654266357421875,
"high": 468.8799999999999954525264911353588104248046875,
"low": 458.6499999999999772626324556767940521240234375,
"close": 468.279999999999972715158946812152862548828125,
"adjClose": 441.41000000000002501110429875552654266357421875,
"volume": 95484700,
"unadjustedVolume": 95484700,
"change": 3.87000000000000010658141036401502788066864013671875,
"changePercent": 0.83331999999999994965804717139690183103084564208984375,
"vwap": 465.06000000000000227373675443232059478759765625,
"label": "December 07, 21",
"changeOverTime": 0.00833320000000000067619243537819784251041710376739501953125
},
{
"date": "2021-12-06",
"open": 456.1299999999999954525264911353588104248046875,
"high": 460.79000000000002046363078989088535308837890625,
"low": 453.56000000000000227373675443232059478759765625,
"close": 458.79000000000002046363078989088535308837890625,
"adjClose": 432.470000000000027284841053187847137451171875,
"volume": 98977500,
"unadjustedVolume": 98977500,
"change": 2.660000000000000142108547152020037174224853515625,
"changePercent": 0.58316999999999996617816577781923115253448486328125,
"vwap": 457.31999999999999317878973670303821563720703125,
"label": "December 06, 21",
"changeOverTime": 0.00583170000000000042505998720798743306659162044525146484375
},
{
"date": "2021-12-03",
"open": 459.17000000000001591615728102624416351318359375,
"high": 460.30000000000001136868377216160297393798828125,
"low": 448.92000000000001591615728102624416351318359375,
"close": 453.42000000000001591615728102624416351318359375,
"adjClose": 427.41000000000002501110429875552654266357421875,
"volume": 137331600,
"unadjustedVolume": 137331600,
"change": -5.75,
"changePercent": -1.25,
"vwap": 455.44999999999998863131622783839702606201171875,
"label": "December 03, 21",
"changeOverTime": -0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2021-12-02",
"open": 450.73000000000001818989403545856475830078125,
"high": 459.06999999999999317878973670303821563720703125,
"low": 450.31000000000000227373675443232059478759765625,
"close": 457.3999999999999772626324556767940521240234375,
"adjClose": 431.16000000000002501110429875552654266357421875,
"volume": 127637800,
"unadjustedVolume": 127637800,
"change": 6.6699999999999999289457264239899814128875732421875,
"changePercent": 1.479999999999999982236431605997495353221893310546875,
"vwap": 454.3799999999999954525264911353588104248046875,
"label": "December 02, 21",
"changeOverTime": 0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2021-12-01",
"open": 461.6399999999999863575794734060764312744140625,
"high": 464.67000000000001591615728102624416351318359375,
"low": 450.29000000000002046363078989088535308837890625,
"close": 450.5,
"adjClose": 424.6499999999999772626324556767940521240234375,
"volume": 131939200,
"unadjustedVolume": 131939200,
"change": -11.1400000000000005684341886080801486968994140625,
"changePercent": -2.410000000000000142108547152020037174224853515625,
"vwap": 456.779999999999972715158946812152862548828125,
"label": "December 01, 21",
"changeOverTime": -0.0240999999999999998945288126606101286597549915313720703125
},
{
"date": "2021-11-30",
"open": 462,
"high": 464.029999999999972715158946812152862548828125,
"low": 455.30000000000001136868377216160297393798828125,
"close": 455.56000000000000227373675443232059478759765625,
"adjClose": 429.42000000000001591615728102624416351318359375,
"volume": 148559600,
"unadjustedVolume": 148559600,
"change": -6.44000000000000039079850466805510222911834716796875,
"changePercent": -1.3899999999999999023003738329862244427204132080078125,
"vwap": 459.220000000000027284841053187847137451171875,
"label": "November 30, 21",
"changeOverTime": -0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2021-11-29",
"open": 464.06999999999999317878973670303821563720703125,
"high": 466.56000000000000227373675443232059478759765625,
"low": 461.73000000000001818989403545856475830078125,
"close": 464.6000000000000227373675443232059478759765625,
"adjClose": 437.94999999999998863131622783839702606201171875,
"volume": 86268800,
"unadjustedVolume": 86268800,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.1142100000000000059596771961878403089940547943115234375,
"vwap": 464.240000000000009094947017729282379150390625,
"label": "November 29, 21",
"changeOverTime": 0.001142100000000000059596771961878403089940547943115234375
},
{
"date": "2021-11-26",
"open": 462.33999999999997498889570124447345733642578125,
"high": 463.8999999999999772626324556767940521240234375,
"low": 457.76999999999998181010596454143524169921875,
"close": 458.970000000000027284841053187847137451171875,
"adjClose": 432.6399999999999863575794734060764312744140625,
"volume": 112669600,
"unadjustedVolume": 112669600,
"change": -3.37000000000000010658141036401502788066864013671875,
"changePercent": -0.72889999999999999236166559057892300188541412353515625,
"vwap": 460.740000000000009094947017729282379150390625,
"label": "November 26, 21",
"changeOverTime": -0.0072890000000000003399502901402229326777160167694091796875
},
{
"date": "2021-11-24",
"open": 466.06000000000000227373675443232059478759765625,
"high": 469.56999999999999317878973670303821563720703125,
"low": 465.18999999999999772626324556767940521240234375,
"close": 469.43999999999999772626324556767940521240234375,
"adjClose": 442.509999999999990905052982270717620849609375,
"volume": 61858800,
"unadjustedVolume": 61858800,
"change": 3.37999999999999989341858963598497211933135986328125,
"changePercent": 0.7252300000000000412825329476618207991123199462890625,
"vwap": 467.56999999999999317878973670303821563720703125,
"label": "November 24, 21",
"changeOverTime": 0.0072522999999999997189359390858953702263534069061279296875
},
{
"date": "2021-11-23",
"open": 467.220000000000027284841053187847137451171875,
"high": 469.1000000000000227373675443232059478759765625,
"low": 464.44999999999998863131622783839702606201171875,
"close": 468.18999999999999772626324556767940521240234375,
"adjClose": 441.32999999999998408384271897375583648681640625,
"volume": 73206500,
"unadjustedVolume": 73206500,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.2076099999999999889954693799154483713209629058837890625,
"vwap": 467.240000000000009094947017729282379150390625,
"label": "November 23, 21",
"changeOverTime": 0.002076099999999999994038102357762909377925097942352294921875
},
{
"date": "2021-11-22",
"open": 470.8899999999999863575794734060764312744140625,
"high": 473.54000000000002046363078989088535308837890625,
"low": 467.3500000000000227373675443232059478759765625,
"close": 467.56999999999999317878973670303821563720703125,
"adjClose": 440.75,
"volume": 72762000,
"unadjustedVolume": 72762000,
"change": -3.319999999999999840127884453977458178997039794921875,
"changePercent": -0.705049999999999954525264911353588104248046875,
"vwap": 469.83999999999997498889570124447345733642578125,
"label": "November 22, 21",
"changeOverTime": -0.007050500000000000343225448062867144471965730190277099609375
},
{
"date": "2021-11-19",
"open": 469.6100000000000136424205265939235687255859375,
"high": 470.93999999999999772626324556767940521240234375,
"low": 468.5,
"close": 468.8899999999999863575794734060764312744140625,
"adjClose": 441.990000000000009094947017729282379150390625,
"volume": 57315600,
"unadjustedVolume": 57315600,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.15332000000000001183053655040566809475421905517578125,
"vwap": 469.490000000000009094947017729282379150390625,
"label": "November 19, 21",
"changeOverTime": -0.00153319999999999997085387004602807792252860963344573974609375
},
{
"date": "2021-11-18",
"open": 469.240000000000009094947017729282379150390625,
"high": 470.009999999999990905052982270717620849609375,
"low": 466.33999999999997498889570124447345733642578125,
"close": 469.73000000000001818989403545856475830078125,
"adjClose": 442.779999999999972715158946812152862548828125,
"volume": 50625600,
"unadjustedVolume": 50625600,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.10441999999999999892974500426134909503161907196044921875,
"vwap": 468.82999999999998408384271897375583648681640625,
"label": "November 18, 21",
"changeOverTime": 0.0010441999999999999025612762437731362297199666500091552734375
},
{
"date": "2021-11-17",
"open": 469,
"high": 469.18999999999999772626324556767940521240234375,
"low": 467.48000000000001818989403545856475830078125,
"close": 468.1399999999999863575794734060764312744140625,
"adjClose": 441.279999999999972715158946812152862548828125,
"volume": 47858300,
"unadjustedVolume": 47858300,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.1833700000000000052136073236397351138293743133544921875,
"vwap": 468.44999999999998863131622783839702606201171875,
"label": "November 17, 21",
"changeOverTime": -0.00183369999999999995672628205767296094563789665699005126953125
},
{
"date": "2021-11-16",
"open": 467.1499999999999772626324556767940521240234375,
"high": 470.490000000000009094947017729282379150390625,
"low": 467.06999999999999317878973670303821563720703125,
"close": 469.279999999999972715158946812152862548828125,
"adjClose": 442.3600000000000136424205265939235687255859375,
"volume": 48857500,
"unadjustedVolume": 48857500,
"change": 2.12999999999999989341858963598497211933135986328125,
"changePercent": 0.455959999999999976427744741158676333725452423095703125,
"vwap": 468.5,
"label": "November 16, 21",
"changeOverTime": 0.004559599999999999590805099813906053896062076091766357421875
},
{
"date": "2021-11-15",
"open": 468.6399999999999863575794734060764312744140625,
"high": 468.81000000000000227373675443232059478759765625,
"low": 466.23000000000001818989403545856475830078125,
"close": 467.43000000000000682121026329696178436279296875,
"adjClose": 440.6100000000000136424205265939235687255859375,
"volume": 46980500,
"unadjustedVolume": 46980500,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.258189999999999975077713543214485980570316314697265625,
"vwap": 467.779999999999972715158946812152862548828125,
"label": "November 15, 21",
"changeOverTime": -0.00258189999999999982016607447121714358218014240264892578125
},
{
"date": "2021-11-12",
"open": 465.1200000000000045474735088646411895751953125,
"high": 467.8600000000000136424205265939235687255859375,
"low": 464.1100000000000136424205265939235687255859375,
"close": 467.26999999999998181010596454143524169921875,
"adjClose": 440.45999999999997953636921010911464691162109375,
"volume": 53466700,
"unadjustedVolume": 53466700,
"change": 2.149999999999999911182158029987476766109466552734375,
"changePercent": 0.462249999999999994226840271949185989797115325927734375,
"vwap": 466.08999999999997498889570124447345733642578125,
"label": "November 12, 21",
"changeOverTime": 0.00462249999999999987287946368041957612149417400360107421875
},
{
"date": "2021-11-11",
"open": 465.20999999999997953636921010911464691162109375,
"high": 465.29000000000002046363078989088535308837890625,
"low": 463.75,
"close": 463.76999999999998181010596454143524169921875,
"adjClose": 437.16000000000002501110429875552654266357421875,
"volume": 34848500,
"unadjustedVolume": 34848500,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -0.309539999999999981827869532935437746345996856689453125,
"vwap": 464.5,
"label": "November 11, 21",
"changeOverTime": -0.00309539999999999988766763436842666123993694782257080078125
},
{
"date": "2021-11-10",
"open": 465.57999999999998408384271897375583648681640625,
"high": 467.3799999999999954525264911353588104248046875,
"low": 462.04000000000002046363078989088535308837890625,
"close": 463.6200000000000045474735088646411895751953125,
"adjClose": 437.01999999999998181010596454143524169921875,
"volume": 69429700,
"unadjustedVolume": 69429700,
"change": -1.95999999999999996447286321199499070644378662109375,
"changePercent": -0.42098000000000002085442929455894045531749725341796875,
"vwap": 464.6499999999999772626324556767940521240234375,
"label": "November 10, 21",
"changeOverTime": -0.00420979999999999965343278063301113434135913848876953125
},
{
"date": "2021-11-09",
"open": 469.31999999999999317878973670303821563720703125,
"high": 469.56999999999999317878973670303821563720703125,
"low": 465.8799999999999954525264911353588104248046875,
"close": 467.3799999999999954525264911353588104248046875,
"adjClose": 440.56999999999999317878973670303821563720703125,
"volume": 51149100,
"unadjustedVolume": 51149100,
"change": -1.939999999999999946709294817992486059665679931640625,
"changePercent": -0.413360000000000005204725539442733861505985260009765625,
"vwap": 468.04000000000002046363078989088535308837890625,
"label": "November 09, 21",
"changeOverTime": -0.004133600000000000294908542031180331832729279994964599609375
},
{
"date": "2021-11-08",
"open": 469.69999999999998863131622783839702606201171875,
"high": 470.23000000000001818989403545856475830078125,
"low": 468.19999999999998863131622783839702606201171875,
"close": 468.93000000000000682121026329696178436279296875,
"adjClose": 442.029999999999972715158946812152862548828125,
"volume": 50405200,
"unadjustedVolume": 50405200,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.1639299999999999923883109431699267588555812835693359375,
"vwap": 469.26999999999998181010596454143524169921875,
"label": "November 08, 21",
"changeOverTime": -0.00163930000000000000194566585065558683709241449832916259765625
},
{
"date": "2021-11-05",
"open": 469.279999999999972715158946812152862548828125,
"high": 470.6499999999999772626324556767940521240234375,
"low": 466.92000000000001591615728102624416351318359375,
"close": 468.529999999999972715158946812152862548828125,
"adjClose": 441.6499999999999772626324556767940521240234375,
"volume": 66390600,
"unadjustedVolume": 66390600,
"change": -0.75,
"changePercent": -0.1598199999999999898481206628275685943663120269775390625,
"vwap": 468.8500000000000227373675443232059478759765625,
"label": "November 05, 21",
"changeOverTime": -0.00159819999999999992450205876792779235984198749065399169921875
},
{
"date": "2021-11-04",
"open": 465.3600000000000136424205265939235687255859375,
"high": 467,
"low": 464.990000000000009094947017729282379150390625,
"close": 466.91000000000002501110429875552654266357421875,
"adjClose": 440.1200000000000045474735088646411895751953125,
"volume": 52847100,
"unadjustedVolume": 52847100,
"change": 1.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.333079999999999987192467187924194149672985076904296875,
"vwap": 466.06000000000000227373675443232059478759765625,
"label": "November 04, 21",
"changeOverTime": 0.00333080000000000008009148899645879282616078853607177734375
},
{
"date": "2021-11-03",
"open": 461.30000000000001136868377216160297393798828125,
"high": 465.1499999999999772626324556767940521240234375,
"low": 460.82999999999998408384271897375583648681640625,
"close": 464.720000000000027284841053187847137451171875,
"adjClose": 438.06000000000000227373675443232059478759765625,
"volume": 52509800,
"unadjustedVolume": 52509800,
"change": 3.4199999999999999289457264239899814128875732421875,
"changePercent": 0.74138000000000003897326905644149519503116607666015625,
"vwap": 463,
"label": "November 03, 21",
"changeOverTime": 0.00741379999999999990401011729090896551497280597686767578125
},
{
"date": "2021-11-02",
"open": 460.220000000000027284841053187847137451171875,
"high": 462.23000000000001818989403545856475830078125,
"low": 460.07999999999998408384271897375583648681640625,
"close": 461.8999999999999772626324556767940521240234375,
"adjClose": 435.3999999999999772626324556767940521240234375,
"volume": 48908400,
"unadjustedVolume": 48908400,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.365039999999999975610620595034561119973659515380859375,
"vwap": 461.1100000000000136424205265939235687255859375,
"label": "November 02, 21",
"changeOverTime": 0.00365039999999999982549514498941789497621357440948486328125
},
{
"date": "2021-11-01",
"open": 460.30000000000001136868377216160297393798828125,
"high": 460.69999999999998863131622783839702606201171875,
"low": 458.19999999999998863131622783839702606201171875,
"close": 460.04000000000002046363078989088535308837890625,
"adjClose": 433.6499999999999772626324556767940521240234375,
"volume": 48433600,
"unadjustedVolume": 48433600,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.056484899999999997610711233164693112485110759735107421875,
"vwap": 459.81000000000000227373675443232059478759765625,
"label": "November 01, 21",
"changeOverTime": -0.000564848999999999971770303641704913388821296393871307373046875
},
{
"date": "2021-10-29",
"open": 455.8700000000000045474735088646411895751953125,
"high": 459.56000000000000227373675443232059478759765625,
"low": 455.56000000000000227373675443232059478759765625,
"close": 459.25,
"adjClose": 432.8999999999999772626324556767940521240234375,
"volume": 70162400,
"unadjustedVolume": 70162400,
"change": 3.37999999999999989341858963598497211933135986328125,
"changePercent": 0.74143999999999998795630062886630184948444366455078125,
"vwap": 457.56000000000000227373675443232059478759765625,
"label": "October 29, 21",
"changeOverTime": 0.00741439999999999981017406724959073471836745738983154296875
},
{
"date": "2021-10-28",
"open": 455.45999999999997953636921010911464691162109375,
"high": 458.3999999999999772626324556767940521240234375,
"low": 455.44999999999998863131622783839702606201171875,
"close": 458.31999999999999317878973670303821563720703125,
"adjClose": 432.029999999999972715158946812152862548828125,
"volume": 51437900,
"unadjustedVolume": 51437900,
"change": 2.859999999999999875655021241982467472553253173828125,
"changePercent": 0.62794000000000005368150368667556904256343841552734375,
"vwap": 456.91000000000002501110429875552654266357421875,
"label": "October 28, 21",
"changeOverTime": 0.006279400000000000085786933112785845878534018993377685546875
},
{
"date": "2021-10-27",
"open": 456.44999999999998863131622783839702606201171875,
"high": 457.16000000000002501110429875552654266357421875,
"low": 453.8600000000000136424205265939235687255859375,
"close": 453.93999999999999772626324556767940521240234375,
"adjClose": 427.8999999999999772626324556767940521240234375,
"volume": 72438000,
"unadjustedVolume": 72438000,
"change": -2.5099999999999997868371792719699442386627197265625,
"changePercent": -0.54990000000000005542233338928781449794769287109375,
"vwap": 455.3500000000000227373675443232059478759765625,
"label": "October 27, 21",
"changeOverTime": -0.0054990000000000004154454558147335774265229701995849609375
},
{
"date": "2021-10-26",
"open": 457.19999999999998863131622783839702606201171875,
"high": 458.490000000000009094947017729282379150390625,
"low": 455.56000000000000227373675443232059478759765625,
"close": 455.95999999999997953636921010911464691162109375,
"adjClose": 429.80000000000001136868377216160297393798828125,
"volume": 56075100,
"unadjustedVolume": 56075100,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.271220000000000016626700016786344349384307861328125,
"vwap": 456.80000000000001136868377216160297393798828125,
"label": "October 26, 21",
"changeOverTime": -0.0027122000000000001142252958885592306614853441715240478515625
},
{
"date": "2021-10-25",
"open": 454.279999999999972715158946812152862548828125,
"high": 455.8999999999999772626324556767940521240234375,
"low": 452.3899999999999863575794734060764312744140625,
"close": 455.55000000000001136868377216160297393798828125,
"adjClose": 429.42000000000001591615728102624416351318359375,
"volume": 45214500,
"unadjustedVolume": 45214500,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 0.279559999999999975184294953578501008450984954833984375,
"vwap": 454.529999999999972715158946812152862548828125,
"label": "October 25, 21",
"changeOverTime": 0.0027956000000000000814404099713783580227755010128021240234375
},
{
"date": "2021-10-22",
"open": 453.1299999999999954525264911353588104248046875,
"high": 454.67000000000001591615728102624416351318359375,
"low": 451.05000000000001136868377216160297393798828125,
"close": 453.1200000000000045474735088646411895751953125,
"adjClose": 427.1200000000000045474735088646411895751953125,
"volume": 58845100,
"unadjustedVolume": 58845100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.0022068700000000000989441861776185760390944778919219970703125,
"vwap": 452.990000000000009094947017729282379150390625,
"label": "October 22, 21",
"changeOverTime": -2.2068700000000000989441861776185760390944778919219970703125e-5
},
{
"date": "2021-10-21",
"open": 451.76999999999998181010596454143524169921875,
"high": 453.82999999999998408384271897375583648681640625,
"low": 451.31000000000000227373675443232059478759765625,
"close": 453.58999999999997498889570124447345733642578125,
"adjClose": 427.56999999999999317878973670303821563720703125,
"volume": 41305400,
"unadjustedVolume": 41305400,
"change": 1.8200000000000000621724893790087662637233734130859375,
"changePercent": 0.402859999999999995878852132591418921947479248046875,
"vwap": 452.6200000000000045474735088646411895751953125,
"label": "October 21, 21",
"changeOverTime": 0.004028600000000000236344277482203324325382709503173828125
},
{
"date": "2021-10-20",
"open": 451.1299999999999954525264911353588104248046875,
"high": 452.73000000000001818989403545856475830078125,
"low": 451.009999999999990905052982270717620849609375,
"close": 452.41000000000002501110429875552654266357421875,
"adjClose": 426.45999999999997953636921010911464691162109375,
"volume": 49571600,
"unadjustedVolume": 49571600,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.283729999999999982218668037603492848575115203857421875,
"vwap": 451.81999999999999317878973670303821563720703125,
"label": "October 20, 21",
"changeOverTime": 0.002837300000000000065047967012787921703420579433441162109375
},
{
"date": "2021-10-19",
"open": 448.92000000000001591615728102624416351318359375,
"high": 450.70999999999997953636921010911464691162109375,
"low": 448.26999999999998181010596454143524169921875,
"close": 450.6399999999999863575794734060764312744140625,
"adjClose": 424.79000000000002046363078989088535308837890625,
"volume": 46996800,
"unadjustedVolume": 46996800,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.383139999999999980584419745355262421071529388427734375,
"vwap": 449.6399999999999863575794734060764312744140625,
"label": "October 19, 21",
"changeOverTime": 0.0038313999999999999966637798110014045960269868373870849609375
},
{
"date": "2021-10-18",
"open": 443.970000000000027284841053187847137451171875,
"high": 447.55000000000001136868377216160297393798828125,
"low": 443.26999999999998181010596454143524169921875,
"close": 447.18999999999999772626324556767940521240234375,
"adjClose": 421.529999999999972715158946812152862548828125,
"volume": 62213200,
"unadjustedVolume": 62213200,
"change": 3.220000000000000195399252334027551114559173583984375,
"changePercent": 0.72526999999999997026378650843980722129344940185546875,
"vwap": 445.490000000000009094947017729282379150390625,
"label": "October 18, 21",
"changeOverTime": 0.007252699999999999945499151721151065430603921413421630859375
},
{
"date": "2021-10-15",
"open": 444.75,
"high": 446.259999999999990905052982270717620849609375,
"low": 444.08999999999997498889570124447345733642578125,
"close": 445.8700000000000045474735088646411895751953125,
"adjClose": 420.29000000000002046363078989088535308837890625,
"volume": 66260200,
"unadjustedVolume": 66260200,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.2518299999999999982946974341757595539093017578125,
"vwap": 445.240000000000009094947017729282379150390625,
"label": "October 15, 21",
"changeOverTime": 0.0025182999999999997921273919843088151537813246250152587890625
},
{
"date": "2021-10-14",
"open": 439.07999999999998408384271897375583648681640625,
"high": 442.66000000000002501110429875552654266357421875,
"low": 438.57999999999998408384271897375583648681640625,
"close": 442.5,
"adjClose": 417.1100000000000136424205265939235687255859375,
"volume": 70236800,
"unadjustedVolume": 70236800,
"change": 3.4199999999999999289457264239899814128875732421875,
"changePercent": 0.77890000000000003677058657558518461883068084716796875,
"vwap": 440.69999999999998863131622783839702606201171875,
"label": "October 14, 21",
"changeOverTime": 0.007788999999999999916677762001882001641206443309783935546875
},
{
"date": "2021-10-13",
"open": 434.70999999999997953636921010911464691162109375,
"high": 436.05000000000001136868377216160297393798828125,
"low": 431.54000000000002046363078989088535308837890625,
"close": 435.18000000000000682121026329696178436279296875,
"adjClose": 410.20999999999997953636921010911464691162109375,
"volume": 72974000,
"unadjustedVolume": 72974000,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.108119999999999993889332472463138401508331298828125,
"vwap": 434.3700000000000045474735088646411895751953125,
"label": "October 13, 21",
"changeOverTime": 0.001081200000000000042976733283239809679798781871795654296875
},
{
"date": "2021-10-12",
"open": 435.67000000000001591615728102624416351318359375,
"high": 436.1000000000000227373675443232059478759765625,
"low": 432.779999999999972715158946812152862548828125,
"close": 433.6200000000000045474735088646411895751953125,
"adjClose": 408.740000000000009094947017729282379150390625,
"volume": 71181200,
"unadjustedVolume": 71181200,
"change": -2.04999999999999982236431605997495353221893310546875,
"changePercent": -0.470540000000000013802292642139946110546588897705078125,
"vwap": 434.54000000000002046363078989088535308837890625,
"label": "October 12, 21",
"changeOverTime": -0.00470540000000000020741186546047174488194286823272705078125
},
{
"date": "2021-10-11",
"open": 437.16000000000002501110429875552654266357421875,
"high": 440.259999999999990905052982270717620849609375,
"low": 434.6200000000000045474735088646411895751953125,
"close": 434.68999999999999772626324556767940521240234375,
"adjClose": 409.75,
"volume": 65233300,
"unadjustedVolume": 65233300,
"change": -2.470000000000000195399252334027551114559173583984375,
"changePercent": -0.56501000000000001222133505507372319698333740234375,
"vwap": 436.68000000000000682121026329696178436279296875,
"label": "October 11, 21",
"changeOverTime": -0.00565009999999999991404653343352038064040243625640869140625
},
{
"date": "2021-10-08",
"open": 439.48000000000001818989403545856475830078125,
"high": 439.8899999999999863575794734060764312744140625,
"low": 437.18999999999999772626324556767940521240234375,
"close": 437.8600000000000136424205265939235687255859375,
"adjClose": 412.740000000000009094947017729282379150390625,
"volume": 74557400,
"unadjustedVolume": 74557400,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -0.368620000000000003215205879314453341066837310791015625,
"vwap": 438.6100000000000136424205265939235687255859375,
"label": "October 08, 21",
"changeOverTime": -0.0036862000000000001535827021115210300195030868053436279296875
},
{
"date": "2021-10-07",
"open": 438.3899999999999863575794734060764312744140625,
"high": 441.68000000000000682121026329696178436279296875,
"low": 438.19999999999998863131622783839702606201171875,
"close": 438.66000000000002501110429875552654266357421875,
"adjClose": 413.490000000000009094947017729282379150390625,
"volume": 72437500,
"unadjustedVolume": 72437500,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.061588999999999997914112981334255891852080821990966796875,
"vwap": 439.23000000000001818989403545856475830078125,
"label": "October 07, 21",
"changeOverTime": 0.000615890000000000013835599332878700806759297847747802734375
},
{
"date": "2021-10-06",
"open": 429.26999999999998181010596454143524169921875,
"high": 435.1200000000000045474735088646411895751953125,
"low": 427.54000000000002046363078989088535308837890625,
"close": 434.8999999999999772626324556767940521240234375,
"adjClose": 409.94999999999998863131622783839702606201171875,
"volume": 113032200,
"unadjustedVolume": 113032200,
"change": 5.62999999999999989341858963598497211933135986328125,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 431.70999999999997953636921010911464691162109375,
"label": "October 06, 21",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2021-10-05",
"open": 430.240000000000009094947017729282379150390625,
"high": 435.490000000000009094947017729282379150390625,
"low": 429.3899999999999863575794734060764312744140625,
"close": 433.1000000000000227373675443232059478759765625,
"adjClose": 408.25,
"volume": 90682500,
"unadjustedVolume": 90682500,
"change": 2.859999999999999875655021241982467472553253173828125,
"changePercent": 0.6647499999999999520383653361932374536991119384765625,
"vwap": 432.06000000000000227373675443232059478759765625,
"label": "October 05, 21",
"changeOverTime": 0.006647499999999999763244939998685367754660546779632568359375
},
{
"date": "2021-10-04",
"open": 433,
"high": 433.95999999999997953636921010911464691162109375,
"low": 426.3600000000000136424205265939235687255859375,
"close": 428.6399999999999863575794734060764312744140625,
"adjClose": 404.05000000000001136868377216160297393798828125,
"volume": 128570000,
"unadjustedVolume": 128570000,
"change": -4.36000000000000031974423109204508364200592041015625,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 430.490000000000009094947017729282379150390625,
"label": "October 04, 21",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2021-10-01",
"open": 430.98000000000001818989403545856475830078125,
"high": 436.029999999999972715158946812152862548828125,
"low": 427.23000000000001818989403545856475830078125,
"close": 434.240000000000009094947017729282379150390625,
"adjClose": 409.32999999999998408384271897375583648681640625,
"volume": 129240100,
"unadjustedVolume": 129240100,
"change": 3.2599999999999997868371792719699442386627197265625,
"changePercent": 0.75641999999999998127719891272136010229587554931640625,
"vwap": 432.1200000000000045474735088646411895751953125,
"label": "October 01, 21",
"changeOverTime": 0.007564200000000000090327745283502736128866672515869140625
},
{
"date": "2021-09-30",
"open": 436.01999999999998181010596454143524169921875,
"high": 436.76999999999998181010596454143524169921875,
"low": 428.779999999999972715158946812152862548828125,
"close": 429.1399999999999863575794734060764312744140625,
"adjClose": 404.51999999999998181010596454143524169921875,
"volume": 140506000,
"unadjustedVolume": 140506000,
"change": -6.87999999999999989341858963598497211933135986328125,
"changePercent": -1.5800000000000000710542735760100185871124267578125,
"vwap": 432.68000000000000682121026329696178436279296875,
"label": "September 30, 21",
"changeOverTime": -0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2021-09-29",
"open": 435.18999999999999772626324556767940521240234375,
"high": 437.04000000000002046363078989088535308837890625,
"low": 433.8500000000000227373675443232059478759765625,
"close": 434.44999999999998863131622783839702606201171875,
"adjClose": 409.529999999999972715158946812152862548828125,
"volume": 82329200,
"unadjustedVolume": 82329200,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.1700399999999999967048580629125353880226612091064453125,
"vwap": 435.1299999999999954525264911353588104248046875,
"label": "September 29, 21",
"changeOverTime": -0.0017003999999999999150068763498211410478688776493072509765625
},
{
"date": "2021-09-28",
"open": 439.68999999999999772626324556767940521240234375,
"high": 440.04000000000002046363078989088535308837890625,
"low": 432.93999999999999772626324556767940521240234375,
"close": 433.720000000000027284841053187847137451171875,
"adjClose": 408.83999999999997498889570124447345733642578125,
"volume": 130436300,
"unadjustedVolume": 130436300,
"change": -5.96999999999999975131004248396493494510650634765625,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 436.6000000000000227373675443232059478759765625,
"label": "September 28, 21",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2021-09-27",
"open": 442.81000000000000227373675443232059478759765625,
"high": 444.05000000000001136868377216160297393798828125,
"low": 441.8999999999999772626324556767940521240234375,
"close": 442.6399999999999863575794734060764312744140625,
"adjClose": 417.25,
"volume": 61371100,
"unadjustedVolume": 61371100,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.0383911799999999969745800854070694185793399810791015625,
"vwap": 442.8500000000000227373675443232059478759765625,
"label": "September 27, 21",
"changeOverTime": -0.0003839118000000000196191007884038981501362286508083343505859375
},
{
"date": "2021-09-24",
"open": 441.43999999999999772626324556767940521240234375,
"high": 444.67000000000001591615728102624416351318359375,
"low": 441.20999999999997953636921010911464691162109375,
"close": 443.91000000000002501110429875552654266357421875,
"adjClose": 418.43999999999999772626324556767940521240234375,
"volume": 62094800,
"unadjustedVolume": 62094800,
"change": 2.470000000000000195399252334027551114559173583984375,
"changePercent": 0.55952999999999997182698052711202763020992279052734375,
"vwap": 442.81000000000000227373675443232059478759765625,
"label": "September 24, 21",
"changeOverTime": 0.005595300000000000099908969986017837072722613811492919921875
},
{
"date": "2021-09-23",
"open": 439.8500000000000227373675443232059478759765625,
"high": 444.8899999999999863575794734060764312744140625,
"low": 439.6000000000000227373675443232059478759765625,
"close": 443.18000000000000682121026329696178436279296875,
"adjClose": 417.75,
"volume": 76396000,
"unadjustedVolume": 76396000,
"change": 3.3300000000000000710542735760100185871124267578125,
"changePercent": 0.7570799999999999752020585219725035130977630615234375,
"vwap": 441.8799999999999954525264911353588104248046875,
"label": "September 23, 21",
"changeOverTime": 0.007570799999999999925492932817405744572170078754425048828125
},
{
"date": "2021-09-22",
"open": 436.05000000000001136868377216160297393798828125,
"high": 440.029999999999972715158946812152862548828125,
"low": 433.75,
"close": 437.8600000000000136424205265939235687255859375,
"adjClose": 412.740000000000009094947017729282379150390625,
"volume": 102350100,
"unadjustedVolume": 102350100,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 0.415090000000000014512835377900046296417713165283203125,
"vwap": 436.92000000000001591615728102624416351318359375,
"label": "September 22, 21",
"changeOverTime": 0.004150899999999999902267067142247469746507704257965087890625
},
{
"date": "2021-09-21",
"open": 436.529999999999972715158946812152862548828125,
"high": 437.91000000000002501110429875552654266357421875,
"low": 433.06999999999999317878973670303821563720703125,
"close": 433.6299999999999954525264911353588104248046875,
"adjClose": 408.75,
"volume": 92526100,
"unadjustedVolume": 92526100,
"change": -2.899999999999999911182158029987476766109466552734375,
"changePercent": -0.66432999999999997609023694167262874543666839599609375,
"vwap": 435.29000000000002046363078989088535308837890625,
"label": "September 21, 21",
"changeOverTime": -0.006643300000000000420097290287912983330897986888885498046875
},
{
"date": "2021-09-20",
"open": 434.8799999999999954525264911353588104248046875,
"high": 436.56000000000000227373675443232059478759765625,
"low": 428.8600000000000136424205265939235687255859375,
"close": 434.04000000000002046363078989088535308837890625,
"adjClose": 409.1399999999999863575794734060764312744140625,
"volume": 166445500,
"unadjustedVolume": 166445500,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.1931599999999999983657517077517695724964141845703125,
"vwap": 433.57999999999998408384271897375583648681640625,
"label": "September 20, 21",
"changeOverTime": -0.0019315999999999998969213432786773410043679177761077880859375
},
{
"date": "2021-09-17",
"open": 444.92000000000001591615728102624416351318359375,
"high": 445.3700000000000045474735088646411895751953125,
"low": 441.01999999999998181010596454143524169921875,
"close": 441.3999999999999772626324556767940521240234375,
"adjClose": 416.07999999999998408384271897375583648681640625,
"volume": 118425000,
"unadjustedVolume": 118425000,
"change": -3.520000000000000017763568394002504646778106689453125,
"changePercent": -0.7911500000000000198951966012828052043914794921875,
"vwap": 443.18000000000000682121026329696178436279296875,
"label": "September 17, 21",
"changeOverTime": -0.00791150000000000012956302697375576826743781566619873046875
},
{
"date": "2021-09-16",
"open": 447.31999999999999317878973670303821563720703125,
"high": 448.3600000000000136424205265939235687255859375,
"low": 444.01999999999998181010596454143524169921875,
"close": 447.17000000000001591615728102624416351318359375,
"adjClose": 420.17000000000001591615728102624416351318359375,
"volume": 77786700,
"unadjustedVolume": 77786700,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.03353304000000000006931344387339777313172817230224609375,
"vwap": 446.720000000000027284841053187847137451171875,
"label": "September 16, 21",
"changeOverTime": -0.0003353303999999999768406866440528801831533201038837432861328125
},
{
"date": "2021-09-15",
"open": 444.6200000000000045474735088646411895751953125,
"high": 448.41000000000002501110429875552654266357421875,
"low": 443.43999999999999772626324556767940521240234375,
"close": 447.8799999999999954525264911353588104248046875,
"adjClose": 420.83999999999997498889570124447345733642578125,
"volume": 78792200,
"unadjustedVolume": 78792200,
"change": 3.2599999999999997868371792719699442386627197265625,
"changePercent": 0.73321000000000002838618229361600242555141448974609375,
"vwap": 446.08999999999997498889570124447345733642578125,
"label": "September 15, 21",
"changeOverTime": 0.007332100000000000249167353416623882367275655269622802734375
},
{
"date": "2021-09-14",
"open": 448.1200000000000045474735088646411895751953125,
"high": 448.33999999999997498889570124447345733642578125,
"low": 443.220000000000027284841053187847137451171875,
"close": 444.17000000000001591615728102624416351318359375,
"adjClose": 417.3500000000000227373675443232059478759765625,
"volume": 78197100,
"unadjustedVolume": 78197100,
"change": -3.95000000000000017763568394002504646778106689453125,
"changePercent": -0.88146000000000002128075493601500056684017181396484375,
"vwap": 445.95999999999997953636921010911464691162109375,
"label": "September 14, 21",
"changeOverTime": -0.00881460000000000055975224455551142455078661441802978515625
},
{
"date": "2021-09-13",
"open": 448.6399999999999863575794734060764312744140625,
"high": 448.92000000000001591615728102624416351318359375,
"low": 444.1100000000000136424205265939235687255859375,
"close": 446.57999999999998408384271897375583648681640625,
"adjClose": 419.6200000000000045474735088646411895751953125,
"volume": 83738600,
"unadjustedVolume": 83738600,
"change": -2.060000000000000053290705182007513940334320068359375,
"changePercent": -0.459170000000000022577495428777183406054973602294921875,
"vwap": 447.06000000000000227373675443232059478759765625,
"label": "September 13, 21",
"changeOverTime": -0.004591699999999999774746850533801989513449370861053466796875
},
{
"date": "2021-09-10",
"open": 451.04000000000002046363078989088535308837890625,
"high": 451.490000000000009094947017729282379150390625,
"low": 445.31000000000000227373675443232059478759765625,
"close": 445.43999999999999772626324556767940521240234375,
"adjClose": 418.54000000000002046363078989088535308837890625,
"volume": 89948200,
"unadjustedVolume": 89948200,
"change": -5.5999999999999996447286321199499070644378662109375,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 448.31999999999999317878973670303821563720703125,
"label": "September 10, 21",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2021-09-09",
"open": 450.69999999999998863131622783839702606201171875,
"high": 452.56999999999999317878973670303821563720703125,
"low": 448.720000000000027284841053187847137451171875,
"close": 448.98000000000001818989403545856475830078125,
"adjClose": 421.8700000000000045474735088646411895751953125,
"volume": 57970400,
"unadjustedVolume": 57970400,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.38163000000000002476241434123949147760868072509765625,
"vwap": 450.240000000000009094947017729282379150390625,
"label": "September 09, 21",
"changeOverTime": -0.00381629999999999990067944821703349589370191097259521484375
},
{
"date": "2021-09-08",
"open": 450.8899999999999863575794734060764312744140625,
"high": 451.67000000000001591615728102624416351318359375,
"low": 448.8600000000000136424205265939235687255859375,
"close": 450.91000000000002501110429875552654266357421875,
"adjClose": 423.68000000000000682121026329696178436279296875,
"volume": 56181900,
"unadjustedVolume": 56181900,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.004435670000000000064155347700989295844919979572296142578125,
"vwap": 450.57999999999998408384271897375583648681640625,
"label": "September 08, 21",
"changeOverTime": 4.435670000000000172575564949539739245665259659290313720703125e-5
},
{
"date": "2021-09-07",
"open": 452.70999999999997953636921010911464691162109375,
"high": 452.81000000000000227373675443232059478759765625,
"low": 450.740000000000009094947017729282379150390625,
"close": 451.45999999999997953636921010911464691162109375,
"adjClose": 424.19999999999998863131622783839702606201171875,
"volume": 51671500,
"unadjustedVolume": 51671500,
"change": -1.25,
"changePercent": -0.276110000000000022080115513745113275945186614990234375,
"vwap": 451.93000000000000682121026329696178436279296875,
"label": "September 07, 21",
"changeOverTime": -0.002761099999999999839161990422553571988828480243682861328125
},
{
"date": "2021-09-03",
"open": 451.98000000000001818989403545856475830078125,
"high": 453.6299999999999954525264911353588104248046875,
"low": 451.55000000000001136868377216160297393798828125,
"close": 453.07999999999998408384271897375583648681640625,
"adjClose": 425.720000000000027284841053187847137451171875,
"volume": 47170500,
"unadjustedVolume": 47170500,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.2433700000000000029931612743894220329821109771728515625,
"vwap": 452.56000000000000227373675443232059478759765625,
"label": "September 03, 21",
"changeOverTime": 0.0024337000000000000125843779841261493857018649578094482421875
},
{
"date": "2021-09-02",
"open": 453.31999999999999317878973670303821563720703125,
"high": 454.05000000000001136868377216160297393798828125,
"low": 451.91000000000002501110429875552654266357421875,
"close": 453.18999999999999772626324556767940521240234375,
"adjClose": 425.82999999999998408384271897375583648681640625,
"volume": 42501000,
"unadjustedVolume": 42501000,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.0286773100000000009945910761643972364254295825958251953125,
"vwap": 453.1200000000000045474735088646411895751953125,
"label": "September 02, 21",
"changeOverTime": -0.0002867731000000000207879324864990167043288238346576690673828125
},
{
"date": "2021-09-01",
"open": 452.56000000000000227373675443232059478759765625,
"high": 453.1100000000000136424205265939235687255859375,
"low": 451.55000000000001136868377216160297393798828125,
"close": 451.80000000000001136868377216160297393798828125,
"adjClose": 424.51999999999998181010596454143524169921875,
"volume": 48721400,
"unadjustedVolume": 48721400,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.1679299999999999959410246219704276882112026214599609375,
"vwap": 452.25,
"label": "September 01, 21",
"changeOverTime": -0.00167930000000000010686174167773287990712560713291168212890625
},
{
"date": "2021-08-31",
"open": 452.1299999999999954525264911353588104248046875,
"high": 452.490000000000009094947017729282379150390625,
"low": 450.92000000000001591615728102624416351318359375,
"close": 451.56000000000000227373675443232059478759765625,
"adjClose": 424.29000000000002046363078989088535308837890625,
"volume": 59300200,
"unadjustedVolume": 59300200,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.1260699999999999876276746135772555135190486907958984375,
"vwap": 451.779999999999972715158946812152862548828125,
"label": "August 31, 21",
"changeOverTime": -0.0012607000000000000150546242139171226881444454193115234375
},
{
"date": "2021-08-30",
"open": 450.970000000000027284841053187847137451171875,
"high": 453.06999999999999317878973670303821563720703125,
"low": 450.70999999999997953636921010911464691162109375,
"close": 452.23000000000001818989403545856475830078125,
"adjClose": 424.92000000000001591615728102624416351318359375,
"volume": 48357400,
"unadjustedVolume": 48357400,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.27939999999999998170352455417742021381855010986328125,
"vwap": 451.75,
"label": "August 30, 21",
"changeOverTime": 0.0027940000000000000425492974187591244117356836795806884765625
},
{
"date": "2021-08-27",
"open": 447.1200000000000045474735088646411895751953125,
"high": 450.6499999999999772626324556767940521240234375,
"low": 447.06000000000000227373675443232059478759765625,
"close": 450.25,
"adjClose": 423.06000000000000227373675443232059478759765625,
"volume": 77235100,
"unadjustedVolume": 77235100,
"change": 3.12999999999999989341858963598497211933135986328125,
"changePercent": 0.700039999999999995594635038287378847599029541015625,
"vwap": 448.76999999999998181010596454143524169921875,
"label": "August 27, 21",
"changeOverTime": 0.0070004000000000003722799846173074911348521709442138671875
},
{
"date": "2021-08-26",
"open": 448.6100000000000136424205265939235687255859375,
"high": 448.8600000000000136424205265939235687255859375,
"low": 446.16000000000002501110429875552654266357421875,
"close": 446.259999999999990905052982270717620849609375,
"adjClose": 419.31000000000000227373675443232059478759765625,
"volume": 57829600,
"unadjustedVolume": 57829600,
"change": -2.350000000000000088817841970012523233890533447265625,
"changePercent": -0.52383999999999997232436044214409776031970977783203125,
"vwap": 447.470000000000027284841053187847137451171875,
"label": "August 26, 21",
"changeOverTime": -0.005238399999999999827327012980049403267912566661834716796875
},
{
"date": "2021-08-25",
"open": 448.17000000000001591615728102624416351318359375,
"high": 449.45999999999997953636921010911464691162109375,
"low": 447.76999999999998181010596454143524169921875,
"close": 448.91000000000002501110429875552654266357421875,
"adjClose": 421.80000000000001136868377216160297393798828125,
"volume": 40529700,
"unadjustedVolume": 40529700,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.165119999999999989004351164112449623644351959228515625,
"vwap": 448.57999999999998408384271897375583648681640625,
"label": "August 25, 21",
"changeOverTime": 0.00165120000000000002014777233938502831733785569667816162109375
},
{
"date": "2021-08-24",
"open": 447.970000000000027284841053187847137451171875,
"high": 448.54000000000002046363078989088535308837890625,
"low": 447.42000000000001591615728102624416351318359375,
"close": 447.970000000000027284841053187847137451171875,
"adjClose": 420.92000000000001591615728102624416351318359375,
"volume": 38744700,
"unadjustedVolume": 38744700,
"change": 0,
"changePercent": 0,
"vwap": 447.98000000000001818989403545856475830078125,
"label": "August 24, 21",
"changeOverTime": 0
},
{
"date": "2021-08-23",
"open": 445.16000000000002501110429875552654266357421875,
"high": 448.23000000000001818989403545856475830078125,
"low": 443.43999999999999772626324556767940521240234375,
"close": 447.259999999999990905052982270717620849609375,
"adjClose": 420.25,
"volume": 54973000,
"unadjustedVolume": 54973000,
"change": 2.100000000000000088817841970012523233890533447265625,
"changePercent": 0.471739999999999992663646253276965580880641937255859375,
"vwap": 446.01999999999998181010596454143524169921875,
"label": "August 23, 21",
"changeOverTime": 0.0047174000000000000654143406109142233617603778839111328125
},
{
"date": "2021-08-20",
"open": 440.23000000000001818989403545856475830078125,
"high": 443.70999999999997953636921010911464691162109375,
"low": 439.70999999999997953636921010911464691162109375,
"close": 443.3600000000000136424205265939235687255859375,
"adjClose": 416.58999999999997498889570124447345733642578125,
"volume": 72008700,
"unadjustedVolume": 72008700,
"change": 3.12999999999999989341858963598497211933135986328125,
"changePercent": 0.7109900000000000108713038571295328438282012939453125,
"vwap": 441.75,
"label": "August 20, 21",
"changeOverTime": 0.007109899999999999727073873856397767667658627033233642578125
},
{
"date": "2021-08-19",
"open": 436.26999999999998181010596454143524169921875,
"high": 441.1399999999999863575794734060764312744140625,
"low": 436.1200000000000045474735088646411895751953125,
"close": 439.8600000000000136424205265939235687255859375,
"adjClose": 413.30000000000001136868377216160297393798828125,
"volume": 92812200,
"unadjustedVolume": 92812200,
"change": 3.589999999999999857891452847979962825775146484375,
"changePercent": 0.82287999999999994482635656822822056710720062255859375,
"vwap": 438.3500000000000227373675443232059478759765625,
"label": "August 19, 21",
"changeOverTime": 0.00822879999999999965643038279949905700050294399261474609375
},
{
"date": "2021-08-18",
"open": 442.95999999999997953636921010911464691162109375,
"high": 444.6299999999999954525264911353588104248046875,
"low": 438.92000000000001591615728102624416351318359375,
"close": 439.18000000000000682121026329696178436279296875,
"adjClose": 412.66000000000002501110429875552654266357421875,
"volume": 89351900,
"unadjustedVolume": 89351900,
"change": -3.779999999999999804600747665972448885440826416015625,
"changePercent": -0.8533500000000000529354338141274638473987579345703125,
"vwap": 441.42000000000001591615728102624416351318359375,
"label": "August 18, 21",
"changeOverTime": -0.0085334999999999994191313135161180980503559112548828125
},
{
"date": "2021-08-17",
"open": 444.240000000000009094947017729282379150390625,
"high": 444.95999999999997953636921010911464691162109375,
"low": 440.8500000000000227373675443232059478759765625,
"close": 444.04000000000002046363078989088535308837890625,
"adjClose": 417.23000000000001818989403545856475830078125,
"volume": 92673900,
"unadjustedVolume": 92673900,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.045020709999999998507380638557151542045176029205322265625,
"vwap": 443.51999999999998181010596454143524169921875,
"label": "August 17, 21",
"changeOverTime": -0.0004502070999999999742317846607164710803772322833538055419921875
},
{
"date": "2021-08-16",
"open": 444.529999999999972715158946812152862548828125,
"high": 447.1100000000000136424205265939235687255859375,
"low": 442.8700000000000045474735088646411895751953125,
"close": 446.970000000000027284841053187847137451171875,
"adjClose": 419.98000000000001818989403545856475830078125,
"volume": 73740000,
"unadjustedVolume": 73740000,
"change": 2.439999999999999946709294817992486059665679931640625,
"changePercent": 0.54888999999999998902211473250645212829113006591796875,
"vwap": 445.3700000000000045474735088646411895751953125,
"label": "August 16, 21",
"changeOverTime": 0.00548889999999999968205433020784766995348036289215087890625
},
{
"date": "2021-08-13",
"open": 445.58999999999997498889570124447345733642578125,
"high": 445.93999999999999772626324556767940521240234375,
"low": 445.06999999999999317878973670303821563720703125,
"close": 445.92000000000001591615728102624416351318359375,
"adjClose": 419,
"volume": 39470300,
"unadjustedVolume": 39470300,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.07405910999999999744236589549473137594759464263916015625,
"vwap": 445.6299999999999954525264911353588104248046875,
"label": "August 13, 21",
"changeOverTime": 0.000740591100000000004781319784541437911684624850749969482421875
},
{
"date": "2021-08-12",
"open": 443.6200000000000045474735088646411895751953125,
"high": 445.259999999999990905052982270717620849609375,
"low": 442.66000000000002501110429875552654266357421875,
"close": 445.1100000000000136424205265939235687255859375,
"adjClose": 418.23000000000001818989403545856475830078125,
"volume": 38909400,
"unadjustedVolume": 38909400,
"change": 1.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.33587000000000000188293824976426549255847930908203125,
"vwap": 444.16000000000002501110429875552654266357421875,
"label": "August 12, 21",
"changeOverTime": 0.003358700000000000053523852017178796813823282718658447265625
},
{
"date": "2021-08-11",
"open": 443.81999999999999317878973670303821563720703125,
"high": 443.8799999999999954525264911353588104248046875,
"low": 442.6200000000000045474735088646411895751953125,
"close": 443.779999999999972715158946812152862548828125,
"adjClose": 416.98000000000001818989403545856475830078125,
"volume": 44034300,
"unadjustedVolume": 44034300,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.00901266000000000046254999830352971912361681461334228515625,
"vwap": 443.529999999999972715158946812152862548828125,
"label": "August 11, 21",
"changeOverTime": -9.0126599999999998662388034365022804195177741348743438720703125e-5
},
{
"date": "2021-08-10",
"open": 442.6100000000000136424205265939235687255859375,
"high": 443.43999999999999772626324556767940521240234375,
"low": 441.8799999999999954525264911353588104248046875,
"close": 442.68000000000000682121026329696178436279296875,
"adjClose": 415.94999999999998863131622783839702606201171875,
"volume": 43339300,
"unadjustedVolume": 43339300,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.01581528000000000100389030421865754760801792144775390625,
"vwap": 442.6499999999999772626324556767940521240234375,
"label": "August 10, 21",
"changeOverTime": 0.00015815280000000000136528566230254000402055680751800537109375
},
{
"date": "2021-08-09",
"open": 442.45999999999997953636921010911464691162109375,
"high": 442.80000000000001136868377216160297393798828125,
"low": 441.31000000000000227373675443232059478759765625,
"close": 442.1299999999999954525264911353588104248046875,
"adjClose": 415.43000000000000682121026329696178436279296875,
"volume": 41222600,
"unadjustedVolume": 41222600,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.074583010000000005135234459885396063327789306640625,
"vwap": 442.17000000000001591615728102624416351318359375,
"label": "August 09, 21",
"changeOverTime": -0.000745830099999999986300214249723694592830725014209747314453125
},
{
"date": "2021-08-06",
"open": 442.1000000000000227373675443232059478759765625,
"high": 442.93999999999999772626324556767940521240234375,
"low": 441.80000000000001136868377216160297393798828125,
"close": 442.490000000000009094947017729282379150390625,
"adjClose": 415.76999999999998181010596454143524169921875,
"volume": 46930000,
"unadjustedVolume": 46930000,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.0882153400000000031955238455338985659182071685791015625,
"vwap": 442.32999999999998408384271897375583648681640625,
"label": "August 06, 21",
"changeOverTime": 0.00088215340000000002328162107545495018712244927883148193359375
},
{
"date": "2021-08-05",
"open": 440.220000000000027284841053187847137451171875,
"high": 441.8500000000000227373675443232059478759765625,
"low": 439.8799999999999954525264911353588104248046875,
"close": 441.759999999999990905052982270717620849609375,
"adjClose": 415.08999999999997498889570124447345733642578125,
"volume": 38969700,
"unadjustedVolume": 38969700,
"change": 1.54000000000000003552713678800500929355621337890625,
"changePercent": 0.34982999999999997431388010227237828075885772705078125,
"vwap": 440.93000000000000682121026329696178436279296875,
"label": "August 05, 21",
"changeOverTime": 0.003498300000000000194166904776693627354688942432403564453125
},
{
"date": "2021-08-04",
"open": 439.779999999999972715158946812152862548828125,
"high": 441.1200000000000045474735088646411895751953125,
"low": 438.73000000000001818989403545856475830078125,
"close": 438.98000000000001818989403545856475830078125,
"adjClose": 412.470000000000027284841053187847137451171875,
"volume": 46732200,
"unadjustedVolume": 46732200,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.1819099999999999883737444861253607086837291717529296875,
"vwap": 439.6499999999999772626324556767940521240234375,
"label": "August 04, 21",
"changeOverTime": -0.00181909999999999992710553176067378444713540375232696533203125
},
{
"date": "2021-08-03",
"open": 438.43999999999999772626324556767940521240234375,
"high": 441.279999999999972715158946812152862548828125,
"low": 436.1000000000000227373675443232059478759765625,
"close": 441.1499999999999772626324556767940521240234375,
"adjClose": 414.509999999999990905052982270717620849609375,
"volume": 58053900,
"unadjustedVolume": 58053900,
"change": 2.70999999999999996447286321199499070644378662109375,
"changePercent": 0.61809999999999998276933865781757049262523651123046875,
"vwap": 439.240000000000009094947017729282379150390625,
"label": "August 03, 21",
"changeOverTime": 0.006180999999999999862387856097711846814490854740142822265625
},
{
"date": "2021-08-02",
"open": 440.33999999999997498889570124447345733642578125,
"high": 440.93000000000000682121026329696178436279296875,
"low": 437.20999999999997953636921010911464691162109375,
"close": 437.58999999999997498889570124447345733642578125,
"adjClose": 411.17000000000001591615728102624416351318359375,
"volume": 58783300,
"unadjustedVolume": 58783300,
"change": -2.75,
"changePercent": -0.624519999999999964046537570538930594921112060546875,
"vwap": 439.01999999999998181010596454143524169921875,
"label": "August 02, 21",
"changeOverTime": -0.006245200000000000230271357537503718049265444278717041015625
},
{
"date": "2021-07-30",
"open": 437.91000000000002501110429875552654266357421875,
"high": 440.06000000000000227373675443232059478759765625,
"low": 437.76999999999998181010596454143524169921875,
"close": 438.509999999999990905052982270717620849609375,
"adjClose": 412.029999999999972715158946812152862548828125,
"volume": 68951200,
"unadjustedVolume": 68951200,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.1370099999999999929034544265959993936121463775634765625,
"vwap": 438.56000000000000227373675443232059478759765625,
"label": "July 30, 21",
"changeOverTime": 0.001370099999999999963729013785496135824359953403472900390625
},
{
"date": "2021-07-29",
"open": 439.81999999999999317878973670303821563720703125,
"high": 441.80000000000001136868377216160297393798828125,
"low": 439.81000000000000227373675443232059478759765625,
"close": 440.6499999999999772626324556767940521240234375,
"adjClose": 414.04000000000002046363078989088535308837890625,
"volume": 47435300,
"unadjustedVolume": 47435300,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.188709999999999988862242616960429586470127105712890625,
"vwap": 440.51999999999998181010596454143524169921875,
"label": "July 29, 21",
"changeOverTime": 0.001887100000000000062094773767285005305893719196319580078125
},
{
"date": "2021-07-28",
"open": 439.68000000000000682121026329696178436279296875,
"high": 440.30000000000001136868377216160297393798828125,
"low": 437.31000000000000227373675443232059478759765625,
"close": 438.82999999999998408384271897375583648681640625,
"adjClose": 412.32999999999998408384271897375583648681640625,
"volume": 52472400,
"unadjustedVolume": 52472400,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.193319999999999991846522107152850367128849029541015625,
"vwap": 439.029999999999972715158946812152862548828125,
"label": "July 28, 21",
"changeOverTime": -0.0019331999999999999358124558312965746154077351093292236328125
},
{
"date": "2021-07-27",
"open": 439.91000000000002501110429875552654266357421875,
"high": 439.93999999999999772626324556767940521240234375,
"low": 435.990000000000009094947017729282379150390625,
"close": 439.009999999999990905052982270717620849609375,
"adjClose": 412.5,
"volume": 67397100,
"unadjustedVolume": 67397100,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.204589999999999994084731724797165952622890472412109375,
"vwap": 438.70999999999997953636921010911464691162109375,
"label": "July 27, 21",
"changeOverTime": -0.0020458999999999998020694391698270919732749462127685546875
},
{
"date": "2021-07-26",
"open": 439.31000000000000227373675443232059478759765625,
"high": 441.029999999999972715158946812152862548828125,
"low": 439.259999999999990905052982270717620849609375,
"close": 441.01999999999998181010596454143524169921875,
"adjClose": 414.3899999999999863575794734060764312744140625,
"volume": 43719200,
"unadjustedVolume": 43719200,
"change": 1.70999999999999996447286321199499070644378662109375,
"changePercent": 0.38924999999999998490096686509787105023860931396484375,
"vwap": 440.1499999999999772626324556767940521240234375,
"label": "July 26, 21",
"changeOverTime": 0.003892500000000000126565424807267845608294010162353515625
},
{
"date": "2021-07-23",
"open": 437.51999999999998181010596454143524169921875,
"high": 440.30000000000001136868377216160297393798828125,
"low": 436.79000000000002046363078989088535308837890625,
"close": 439.93999999999999772626324556767940521240234375,
"adjClose": 413.3799999999999954525264911353588104248046875,
"volume": 63766600,
"unadjustedVolume": 63766600,
"change": 2.4199999999999999289457264239899814128875732421875,
"changePercent": 0.55311999999999994503951938895625062286853790283203125,
"vwap": 438.6399999999999863575794734060764312744140625,
"label": "July 23, 21",
"changeOverTime": 0.00553120000000000000550670620214077644050121307373046875
},
{
"date": "2021-07-22",
"open": 434.740000000000009094947017729282379150390625,
"high": 435.720000000000027284841053187847137451171875,
"low": 433.68999999999999772626324556767940521240234375,
"close": 435.45999999999997953636921010911464691162109375,
"adjClose": 409.17000000000001591615728102624416351318359375,
"volume": 47878500,
"unadjustedVolume": 47878500,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.16561999999999998944844037396251223981380462646484375,
"vwap": 434.8999999999999772626324556767940521240234375,
"label": "July 22, 21",
"changeOverTime": 0.0016562000000000000332622818177696899510920047760009765625
},
{
"date": "2021-07-21",
"open": 432.33999999999997498889570124447345733642578125,
"high": 434.69999999999998863131622783839702606201171875,
"low": 431.009999999999990905052982270717620849609375,
"close": 434.55000000000001136868377216160297393798828125,
"adjClose": 408.31000000000000227373675443232059478759765625,
"volume": 64724400,
"unadjustedVolume": 64724400,
"change": 2.20999999999999996447286321199499070644378662109375,
"changePercent": 0.51117000000000001325162202192586846649646759033203125,
"vwap": 433.1499999999999772626324556767940521240234375,
"label": "July 21, 21",
"changeOverTime": 0.0051117000000000002712940982974032522179186344146728515625
},
{
"date": "2021-07-20",
"open": 425.68000000000000682121026329696178436279296875,
"high": 432.42000000000001591615728102624416351318359375,
"low": 424.82999999999998408384271897375583648681640625,
"close": 431.06000000000000227373675443232059478759765625,
"adjClose": 405.029999999999972715158946812152862548828125,
"volume": 99608200,
"unadjustedVolume": 99608200,
"change": 5.37999999999999989341858963598497211933135986328125,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 428.5,
"label": "July 20, 21",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2021-07-19",
"open": 426.18999999999999772626324556767940521240234375,
"high": 431.41000000000002501110429875552654266357421875,
"low": 421.970000000000027284841053187847137451171875,
"close": 424.970000000000027284841053187847137451171875,
"adjClose": 399.31000000000000227373675443232059478759765625,
"volume": 147987000,
"unadjustedVolume": 147987000,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.286260000000000014441781104324036277830600738525390625,
"vwap": 426.1399999999999863575794734060764312744140625,
"label": "July 19, 21",
"changeOverTime": -0.002862599999999999866862054886951227672398090362548828125
},
{
"date": "2021-07-16",
"open": 436.009999999999990905052982270717620849609375,
"high": 436.06000000000000227373675443232059478759765625,
"low": 430.92000000000001591615728102624416351318359375,
"close": 431.33999999999997498889570124447345733642578125,
"adjClose": 405.30000000000001136868377216160297393798828125,
"volume": 75874700,
"unadjustedVolume": 75874700,
"change": -4.6699999999999999289457264239899814128875732421875,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 433.57999999999998408384271897375583648681640625,
"label": "July 16, 21",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2021-07-15",
"open": 434.81000000000000227373675443232059478759765625,
"high": 435.529999999999972715158946812152862548828125,
"low": 432.720000000000027284841053187847137451171875,
"close": 434.75,
"adjClose": 408.5,
"volume": 55126400,
"unadjustedVolume": 55126400,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.013799129999999999729443089790947851724922657012939453125,
"vwap": 434.44999999999998863131622783839702606201171875,
"label": "July 15, 21",
"changeOverTime": -0.0001379913000000000081364526227645228573237545788288116455078125
},
{
"date": "2021-07-14",
"open": 437.3999999999999772626324556767940521240234375,
"high": 437.92000000000001591615728102624416351318359375,
"low": 434.91000000000002501110429875552654266357421875,
"close": 436.240000000000009094947017729282379150390625,
"adjClose": 409.8999999999999772626324556767940521240234375,
"volume": 64130400,
"unadjustedVolume": 64130400,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.26519999999999999129585148693877272307872772216796875,
"vwap": 436.6200000000000045474735088646411895751953125,
"label": "July 14, 21",
"changeOverTime": -0.00265199999999999984356957583031544345431029796600341796875
},
{
"date": "2021-07-13",
"open": 436.240000000000009094947017729282379150390625,
"high": 437.83999999999997498889570124447345733642578125,
"low": 435.31000000000000227373675443232059478759765625,
"close": 435.58999999999997498889570124447345733642578125,
"adjClose": 409.29000000000002046363078989088535308837890625,
"volume": 52911300,
"unadjustedVolume": 52911300,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.1489999999999999935607064571740920655429363250732421875,
"vwap": 436.240000000000009094947017729282379150390625,
"label": "July 13, 21",
"changeOverTime": -0.00149000000000000000499600361081320443190634250640869140625
},
{
"date": "2021-07-12",
"open": 435.43000000000000682121026329696178436279296875,
"high": 437.3500000000000227373675443232059478759765625,
"low": 434.970000000000027284841053187847137451171875,
"close": 437.07999999999998408384271897375583648681640625,
"adjClose": 410.68999999999999772626324556767940521240234375,
"volume": 52889600,
"unadjustedVolume": 52889600,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 0.378939999999999999058530875117867253720760345458984375,
"vwap": 436.20999999999997953636921010911464691162109375,
"label": "July 12, 21",
"changeOverTime": 0.00378940000000000005997424779025095631368458271026611328125
},
{
"date": "2021-07-09",
"open": 432.529999999999972715158946812152862548828125,
"high": 435.83999999999997498889570124447345733642578125,
"low": 430.70999999999997953636921010911464691162109375,
"close": 435.51999999999998181010596454143524169921875,
"adjClose": 409.220000000000027284841053187847137451171875,
"volume": 76238600,
"unadjustedVolume": 76238600,
"change": 2.9900000000000002131628207280300557613372802734375,
"changePercent": 0.69128000000000000557776047571678645908832550048828125,
"vwap": 433.6499999999999772626324556767940521240234375,
"label": "July 09, 21",
"changeOverTime": 0.0069128000000000001945554828353124321438372135162353515625
},
{
"date": "2021-07-08",
"open": 428.779999999999972715158946812152862548828125,
"high": 431.73000000000001818989403545856475830078125,
"low": 427.51999999999998181010596454143524169921875,
"close": 430.92000000000001591615728102624416351318359375,
"adjClose": 404.8999999999999772626324556767940521240234375,
"volume": 97595200,
"unadjustedVolume": 97595200,
"change": 2.140000000000000124344978758017532527446746826171875,
"changePercent": 0.499089999999999978097520170194911770522594451904296875,
"vwap": 429.740000000000009094947017729282379150390625,
"label": "July 08, 21",
"changeOverTime": 0.004990900000000000370781183534063529805280268192291259765625
},
{
"date": "2021-07-07",
"open": 433.66000000000002501110429875552654266357421875,
"high": 434.759999999999990905052982270717620849609375,
"low": 431.509999999999990905052982270717620849609375,
"close": 434.45999999999997953636921010911464691162109375,
"adjClose": 408.23000000000001818989403545856475830078125,
"volume": 63549500,
"unadjustedVolume": 63549500,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.1844800000000000050892623448817175813019275665283203125,
"vwap": 433.6000000000000227373675443232059478759765625,
"label": "July 07, 21",
"changeOverTime": 0.00184479999999999995548283227009278562036342918872833251953125
},
{
"date": "2021-07-06",
"open": 433.779999999999972715158946812152862548828125,
"high": 434.009999999999990905052982270717620849609375,
"low": 430.009999999999990905052982270717620849609375,
"close": 432.93000000000000682121026329696178436279296875,
"adjClose": 406.79000000000002046363078989088535308837890625,
"volume": 68710400,
"unadjustedVolume": 68710400,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.195950000000000013056222769591840915381908416748046875,
"vwap": 432.68000000000000682121026329696178436279296875,
"label": "July 06, 21",
"changeOverTime": -0.0019594999999999998703537062993973449920304119586944580078125
},
{
"date": "2021-07-02",
"open": 431.67000000000001591615728102624416351318359375,
"high": 434.1000000000000227373675443232059478759765625,
"low": 430.51999999999998181010596454143524169921875,
"close": 433.720000000000027284841053187847137451171875,
"adjClose": 407.529999999999972715158946812152862548828125,
"volume": 57697700,
"unadjustedVolume": 57697700,
"change": 2.04999999999999982236431605997495353221893310546875,
"changePercent": 0.47489999999999998880895191177842207252979278564453125,
"vwap": 432.5,
"label": "July 02, 21",
"changeOverTime": 0.0047489999999999997493116410396396531723439693450927734375
},
{
"date": "2021-07-01",
"open": 428.8700000000000045474735088646411895751953125,
"high": 430.6000000000000227373675443232059478759765625,
"low": 428.80000000000001136868377216160297393798828125,
"close": 430.43000000000000682121026329696178436279296875,
"adjClose": 404.43999999999999772626324556767940521240234375,
"volume": 53441000,
"unadjustedVolume": 53441000,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 0.363750000000000017763568394002504646778106689453125,
"vwap": 429.67000000000001591615728102624416351318359375,
"label": "July 01, 21",
"changeOverTime": 0.00363750000000000010824674490095276269130408763885498046875
},
{
"date": "2021-06-30",
"open": 427.20999999999997953636921010911464691162109375,
"high": 428.779999999999972715158946812152862548828125,
"low": 427.18000000000000682121026329696178436279296875,
"close": 428.06000000000000227373675443232059478759765625,
"adjClose": 402.20999999999997953636921010911464691162109375,
"volume": 64827900,
"unadjustedVolume": 64827900,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.1989700000000000079669604247101233340799808502197265625,
"vwap": 427.81000000000000227373675443232059478759765625,
"label": "June 30, 21",
"changeOverTime": 0.0019897000000000000623223694873331623966805636882781982421875
},
{
"date": "2021-06-29",
"open": 427.8799999999999954525264911353588104248046875,
"high": 428.56000000000000227373675443232059478759765625,
"low": 427.1299999999999954525264911353588104248046875,
"close": 427.69999999999998863131622783839702606201171875,
"adjClose": 401.8799999999999954525264911353588104248046875,
"volume": 35970500,
"unadjustedVolume": 35970500,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.042067870000000000263451482851451146416366100311279296875,
"vwap": 427.81999999999999317878973670303821563720703125,
"label": "June 29, 21",
"changeOverTime": -0.000420678699999999980950471378804422784014604985713958740234375
},
{
"date": "2021-06-28",
"open": 427.17000000000001591615728102624416351318359375,
"high": 427.6499999999999772626324556767940521240234375,
"low": 425.8899999999999863575794734060764312744140625,
"close": 427.470000000000027284841053187847137451171875,
"adjClose": 401.66000000000002501110429875552654266357421875,
"volume": 53159600,
"unadjustedVolume": 53159600,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0702296500000000045726977759841247461736202239990234375,
"vwap": 427.05000000000001136868377216160297393798828125,
"label": "June 28, 21",
"changeOverTime": 0.0007022964999999999936852734805370346293784677982330322265625
},
{
"date": "2021-06-25",
"open": 425.8999999999999772626324556767940521240234375,
"high": 427.08999999999997498889570124447345733642578125,
"low": 425.55000000000001136868377216160297393798828125,
"close": 426.6100000000000136424205265939235687255859375,
"adjClose": 400.8500000000000227373675443232059478759765625,
"volume": 58129500,
"unadjustedVolume": 58129500,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.1667099999999999970778929991865879856050014495849609375,
"vwap": 426.29000000000002046363078989088535308837890625,
"label": "June 25, 21",
"changeOverTime": 0.0016670999999999999187372257125616670236922800540924072265625
},
{
"date": "2021-06-24",
"open": 424.8899999999999863575794734060764312744140625,
"high": 425.55000000000001136868377216160297393798828125,
"low": 424.6200000000000045474735088646411895751953125,
"close": 425.1000000000000227373675443232059478759765625,
"adjClose": 399.43000000000000682121026329696178436279296875,
"volume": 45110300,
"unadjustedVolume": 45110300,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.049424559999999999326814048572487081401050090789794921875,
"vwap": 425.04000000000002046363078989088535308837890625,
"label": "June 24, 21",
"changeOverTime": 0.000494245600000000023625801315318994966219179332256317138671875
},
{
"date": "2021-06-23",
"open": 423.18999999999999772626324556767940521240234375,
"high": 424.05000000000001136868377216160297393798828125,
"low": 422.509999999999990905052982270717620849609375,
"close": 422.6000000000000227373675443232059478759765625,
"adjClose": 397.07999999999998408384271897375583648681640625,
"volume": 49445400,
"unadjustedVolume": 49445400,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.13941999999999998838262627032236196100711822509765625,
"vwap": 423.08999999999997498889570124447345733642578125,
"label": "June 23, 21",
"changeOverTime": -0.00139419999999999995321520174229590338654816150665283203125
},
{
"date": "2021-06-22",
"open": 420.8500000000000227373675443232059478759765625,
"high": 424,
"low": 420.07999999999998408384271897375583648681640625,
"close": 423.1100000000000136424205265939235687255859375,
"adjClose": 397.56000000000000227373675443232059478759765625,
"volume": 57700300,
"unadjustedVolume": 57700300,
"change": 2.2599999999999997868371792719699442386627197265625,
"changePercent": 0.537009999999999987352339303470216691493988037109375,
"vwap": 422.009999999999990905052982270717620849609375,
"label": "June 22, 21",
"changeOverTime": 0.005370100000000000046995740632382876356132328510284423828125
},
{
"date": "2021-06-21",
"open": 416.80000000000001136868377216160297393798828125,
"high": 421.06000000000000227373675443232059478759765625,
"low": 415.93000000000000682121026329696178436279296875,
"close": 420.8600000000000136424205265939235687255859375,
"adjClose": 395.44999999999998863131622783839702606201171875,
"volume": 72822000,
"unadjustedVolume": 72822000,
"change": 4.05999999999999960920149533194489777088165283203125,
"changePercent": 0.97409000000000001140421090894960798323154449462890625,
"vwap": 418.66000000000002501110429875552654266357421875,
"label": "June 21, 21",
"changeOverTime": 0.0097409000000000002528199871676406473852694034576416015625
},
{
"date": "2021-06-18",
"open": 417.08999999999997498889570124447345733642578125,
"high": 417.82999999999998408384271897375583648681640625,
"low": 414.69999999999998863131622783839702606201171875,
"close": 414.92000000000001591615728102624416351318359375,
"adjClose": 389.8700000000000045474735088646411895751953125,
"volume": 118676300,
"unadjustedVolume": 118676300,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -0.520270000000000010231815394945442676544189453125,
"vwap": 416.1399999999999863575794734060764312744140625,
"label": "June 18, 21",
"changeOverTime": -0.005202700000000000206401562508062852430157363414764404296875
},
{
"date": "2021-06-17",
"open": 421.67000000000001591615728102624416351318359375,
"high": 423.01999999999998181010596454143524169921875,
"low": 419.31999999999999317878973670303821563720703125,
"close": 421.970000000000027284841053187847137451171875,
"adjClose": 395.19999999999998863131622783839702606201171875,
"volume": 90949700,
"unadjustedVolume": 90949700,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.07114568000000000280724776757779181934893131256103515625,
"vwap": 421.5,
"label": "June 17, 21",
"changeOverTime": 0.000711456800000000015062051605951864985399879515171051025390625
},
{
"date": "2021-06-16",
"open": 424.6299999999999954525264911353588104248046875,
"high": 424.8700000000000045474735088646411895751953125,
"low": 419.92000000000001591615728102624416351318359375,
"close": 422.1100000000000136424205265939235687255859375,
"adjClose": 395.32999999999998408384271897375583648681640625,
"volume": 80386100,
"unadjustedVolume": 80386100,
"change": -2.520000000000000017763568394002504646778106689453125,
"changePercent": -0.59345999999999998752997498741024173796176910400390625,
"vwap": 422.8799999999999954525264911353588104248046875,
"label": "June 16, 21",
"changeOverTime": -0.00593459999999999994468868891317470115609467029571533203125
},
{
"date": "2021-06-15",
"open": 425.42000000000001591615728102624416351318359375,
"high": 425.45999999999997953636921010911464691162109375,
"low": 423.54000000000002046363078989088535308837890625,
"close": 424.48000000000001818989403545856475830078125,
"adjClose": 397.55000000000001136868377216160297393798828125,
"volume": 51508500,
"unadjustedVolume": 51508500,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.220959999999999989750421036660554818809032440185546875,
"vwap": 424.73000000000001818989403545856475830078125,
"label": "June 15, 21",
"changeOverTime": -0.002209599999999999932198679886141690076328814029693603515625
},
{
"date": "2021-06-14",
"open": 424.43000000000000682121026329696178436279296875,
"high": 425.3700000000000045474735088646411895751953125,
"low": 423.1000000000000227373675443232059478759765625,
"close": 425.259999999999990905052982270717620849609375,
"adjClose": 398.279999999999972715158946812152862548828125,
"volume": 42358500,
"unadjustedVolume": 42358500,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.195560000000000011599610161283635534346103668212890625,
"vwap": 424.54000000000002046363078989088535308837890625,
"label": "June 14, 21",
"changeOverTime": 0.00195560000000000004660716257376407156698405742645263671875
},
{
"date": "2021-06-11",
"open": 424.19999999999998863131622783839702606201171875,
"high": 424.43000000000000682121026329696178436279296875,
"low": 422.81999999999999317878973670303821563720703125,
"close": 424.31000000000000227373675443232059478759765625,
"adjClose": 397.3899999999999863575794734060764312744140625,
"volume": 45570800,
"unadjustedVolume": 45570800,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.025931160000000001708553298840342904441058635711669921875,
"vwap": 423.93999999999999772626324556767940521240234375,
"label": "June 11, 21",
"changeOverTime": 0.000259311600000000012748724298461411308380775153636932373046875
},
{
"date": "2021-06-10",
"open": 422.95999999999997953636921010911464691162109375,
"high": 424.6299999999999954525264911353588104248046875,
"low": 421.55000000000001136868377216160297393798828125,
"close": 423.6100000000000136424205265939235687255859375,
"adjClose": 396.740000000000009094947017729282379150390625,
"volume": 51020100,
"unadjustedVolume": 51020100,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.1536800000000000110400577568725566379725933074951171875,
"vwap": 423.18999999999999772626324556767940521240234375,
"label": "June 10, 21",
"changeOverTime": 0.0015368000000000000583588732894213535473681986331939697265625
},
{
"date": "2021-06-09",
"open": 423.18000000000000682121026329696178436279296875,
"high": 423.259999999999990905052982270717620849609375,
"low": 421.41000000000002501110429875552654266357421875,
"close": 421.6499999999999772626324556767940521240234375,
"adjClose": 394.8999999999999772626324556767940521240234375,
"volume": 48436300,
"unadjustedVolume": 48436300,
"change": -1.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.361549999999999982502885131907532922923564910888671875,
"vwap": 422.3799999999999954525264911353588104248046875,
"label": "June 09, 21",
"changeOverTime": -0.003615499999999999790334381799539187340997159481048583984375
},
{
"date": "2021-06-08",
"open": 423.1100000000000136424205265939235687255859375,
"high": 423.20999999999997953636921010911464691162109375,
"low": 420.31999999999999317878973670303821563720703125,
"close": 422.279999999999972715158946812152862548828125,
"adjClose": 395.490000000000009094947017729282379150390625,
"volume": 47134300,
"unadjustedVolume": 47134300,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.196170000000000011031175972675555385649204254150390625,
"vwap": 422.23000000000001818989403545856475830078125,
"label": "June 08, 21",
"changeOverTime": -0.0019616999999999998154087688106983478064648807048797607421875
},
{
"date": "2021-06-07",
"open": 422.58999999999997498889570124447345733642578125,
"high": 422.779999999999972715158946812152862548828125,
"low": 421.18999999999999772626324556767940521240234375,
"close": 422.18999999999999772626324556767940521240234375,
"adjClose": 395.41000000000002501110429875552654266357421875,
"volume": 51555000,
"unadjustedVolume": 51555000,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.0946543900000000049121950951303006149828433990478515625,
"vwap": 422.18999999999999772626324556767940521240234375,
"label": "June 07, 21",
"changeOverTime": -0.000946543899999999975396203222288704637321643531322479248046875
},
{
"date": "2021-06-04",
"open": 420.75,
"high": 422.92000000000001591615728102624416351318359375,
"low": 418.83999999999997498889570124447345733642578125,
"close": 422.6000000000000227373675443232059478759765625,
"adjClose": 395.79000000000002046363078989088535308837890625,
"volume": 55938800,
"unadjustedVolume": 55938800,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.43969000000000002525979425627156160771846771240234375,
"vwap": 421.279999999999972715158946812152862548828125,
"label": "June 04, 21",
"changeOverTime": 0.004396899999999999593403021691528920200653374195098876953125
},
{
"date": "2021-06-03",
"open": 417.8500000000000227373675443232059478759765625,
"high": 419.990000000000009094947017729282379150390625,
"low": 416.279999999999972715158946812152862548828125,
"close": 418.76999999999998181010596454143524169921875,
"adjClose": 392.19999999999998863131622783839702606201171875,
"volume": 58138800,
"unadjustedVolume": 58138800,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.2201700000000000045918824298496474511921405792236328125,
"vwap": 418.220000000000027284841053187847137451171875,
"label": "June 03, 21",
"changeOverTime": 0.002201700000000000011224354778960332623682916164398193359375
},
{
"date": "2021-06-02",
"open": 420.3700000000000045474735088646411895751953125,
"high": 421.23000000000001818989403545856475830078125,
"low": 419.29000000000002046363078989088535308837890625,
"close": 420.32999999999998408384271897375583648681640625,
"adjClose": 393.66000000000002501110429875552654266357421875,
"volume": 49097100,
"unadjustedVolume": 49097100,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.00951543000000000006866063273491818108595907688140869140625,
"vwap": 420.31000000000000227373675443232059478759765625,
"label": "June 02, 21",
"changeOverTime": -9.5154299999999997976100896135420725840958766639232635498046875e-5
},
{
"date": "2021-06-01",
"open": 422.56999999999999317878973670303821563720703125,
"high": 422.720000000000027284841053187847137451171875,
"low": 419.19999999999998863131622783839702606201171875,
"close": 419.67000000000001591615728102624416351318359375,
"adjClose": 393.05000000000001136868377216160297393798828125,
"volume": 54216600,
"unadjustedVolume": 54216600,
"change": -2.899999999999999911182158029987476766109466552734375,
"changePercent": -0.686280000000000001136868377216160297393798828125,
"vwap": 421.04000000000002046363078989088535308837890625,
"label": "June 01, 21",
"changeOverTime": -0.006862799999999999629729519057264042203314602375030517578125
},
{
"date": "2021-05-28",
"open": 420.970000000000027284841053187847137451171875,
"high": 421.25,
"low": 419.79000000000002046363078989088535308837890625,
"close": 420.04000000000002046363078989088535308837890625,
"adjClose": 393.3899999999999863575794734060764312744140625,
"volume": 58520200,
"unadjustedVolume": 58520200,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.220920000000000005258016244624741375446319580078125,
"vwap": 420.509999999999990905052982270717620849609375,
"label": "May 28, 21",
"changeOverTime": -0.0022092000000000001393163362450877684750594198703765869140625
},
{
"date": "2021-05-27",
"open": 420.17000000000001591615728102624416351318359375,
"high": 420.720000000000027284841053187847137451171875,
"low": 418.990000000000009094947017729282379150390625,
"close": 419.29000000000002046363078989088535308837890625,
"adjClose": 392.68999999999999772626324556767940521240234375,
"volume": 56707700,
"unadjustedVolume": 56707700,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.2094399999999999872901668140912079252302646636962890625,
"vwap": 419.79000000000002046363078989088535308837890625,
"label": "May 27, 21",
"changeOverTime": -0.0020944000000000001678046590569692853023298084735870361328125
},
{
"date": "2021-05-26",
"open": 418.8700000000000045474735088646411895751953125,
"high": 419.6100000000000136424205265939235687255859375,
"low": 417.759999999999990905052982270717620849609375,
"close": 419.06999999999999317878973670303821563720703125,
"adjClose": 392.48000000000001818989403545856475830078125,
"volume": 43088600,
"unadjustedVolume": 43088600,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.047747509999999999952269291725315270014107227325439453125,
"vwap": 418.82999999999998408384271897375583648681640625,
"label": "May 26, 21",
"changeOverTime": 0.00047747510000000002554354505690525911631993949413299560546875
},
{
"date": "2021-05-25",
"open": 420.32999999999998408384271897375583648681640625,
"high": 420.70999999999997953636921010911464691162109375,
"low": 417.6200000000000045474735088646411895751953125,
"close": 418.240000000000009094947017729282379150390625,
"adjClose": 391.70999999999997953636921010911464691162109375,
"volume": 57451400,
"unadjustedVolume": 57451400,
"change": -2.089999999999999857891452847979962825775146484375,
"changePercent": -0.497230000000000005311306949806748889386653900146484375,
"vwap": 419.220000000000027284841053187847137451171875,
"label": "May 25, 21",
"changeOverTime": -0.004972299999999999810251782861314495676197111606597900390625
},
{
"date": "2021-05-24",
"open": 417.33999999999997498889570124447345733642578125,
"high": 420.31999999999999317878973670303821563720703125,
"low": 417.07999999999998408384271897375583648681640625,
"close": 419.17000000000001591615728102624416351318359375,
"adjClose": 392.57999999999998408384271897375583648681640625,
"volume": 51376700,
"unadjustedVolume": 51376700,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 0.438489999999999990887289413876715116202831268310546875,
"vwap": 418.48000000000001818989403545856475830078125,
"label": "May 24, 21",
"changeOverTime": 0.004384899999999999735400546541086441720835864543914794921875
},
{
"date": "2021-05-21",
"open": 416.8700000000000045474735088646411895751953125,
"high": 418.19999999999998863131622783839702606201171875,
"low": 414.44999999999998863131622783839702606201171875,
"close": 414.93999999999999772626324556767940521240234375,
"adjClose": 388.6200000000000045474735088646411895751953125,
"volume": 76578700,
"unadjustedVolume": 76578700,
"change": -1.9299999999999999378275106209912337362766265869140625,
"changePercent": -0.46296999999999999264588268488296307623386383056640625,
"vwap": 416.1200000000000045474735088646411895751953125,
"label": "May 21, 21",
"changeOverTime": -0.004629699999999999614208601173004353768192231655120849609375
},
{
"date": "2021-05-20",
"open": 411.80000000000001136868377216160297393798828125,
"high": 416.6299999999999954525264911353588104248046875,
"low": 411.67000000000001591615728102624416351318359375,
"close": 415.279999999999972715158946812152862548828125,
"adjClose": 388.93000000000000682121026329696178436279296875,
"volume": 78022200,
"unadjustedVolume": 78022200,
"change": 3.479999999999999982236431605997495353221893310546875,
"changePercent": 0.8450699999999999878497192185022868216037750244140625,
"vwap": 413.8500000000000227373675443232059478759765625,
"label": "May 20, 21",
"changeOverTime": 0.00845070000000000022544188738038428709842264652252197265625
},
{
"date": "2021-05-19",
"open": 406.92000000000001591615728102624416351318359375,
"high": 411.05000000000001136868377216160297393798828125,
"low": 405.32999999999998408384271897375583648681640625,
"close": 410.8600000000000136424205265939235687255859375,
"adjClose": 384.80000000000001136868377216160297393798828125,
"volume": 106467100,
"unadjustedVolume": 106467100,
"change": 3.939999999999999946709294817992486059665679931640625,
"changePercent": 0.9682500000000000550670620214077644050121307373046875,
"vwap": 408.54000000000002046363078989088535308837890625,
"label": "May 19, 21",
"changeOverTime": 0.0096825000000000001343369859796439413912594318389892578125
},
{
"date": "2021-05-18",
"open": 415.80000000000001136868377216160297393798828125,
"high": 416.06000000000000227373675443232059478759765625,
"low": 411.76999999999998181010596454143524169921875,
"close": 411.93999999999999772626324556767940521240234375,
"adjClose": 385.81000000000000227373675443232059478759765625,
"volume": 59810200,
"unadjustedVolume": 59810200,
"change": -3.859999999999999875655021241982467472553253173828125,
"changePercent": -0.92832999999999998852473481747438199818134307861328125,
"vwap": 413.8899999999999863575794734060764312744140625,
"label": "May 18, 21",
"changeOverTime": -0.00928329999999999953830265297938240109942853450775146484375
},
{
"date": "2021-05-17",
"open": 415.3899999999999863575794734060764312744140625,
"high": 416.3899999999999863575794734060764312744140625,
"low": 413.3600000000000136424205265939235687255859375,
"close": 415.51999999999998181010596454143524169921875,
"adjClose": 389.16000000000002501110429875552654266357421875,
"volume": 65129200,
"unadjustedVolume": 65129200,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.031295889999999999819824125779632595367729663848876953125,
"vwap": 415.17000000000001591615728102624416351318359375,
"label": "May 17, 21",
"changeOverTime": 0.00031295889999999998952462387791229048161767423152923583984375
},
{
"date": "2021-05-14",
"open": 413.20999999999997953636921010911464691162109375,
"high": 417.490000000000009094947017729282379150390625,
"low": 413.18000000000000682121026329696178436279296875,
"close": 416.57999999999998408384271897375583648681640625,
"adjClose": 390.1499999999999772626324556767940521240234375,
"volume": 82201600,
"unadjustedVolume": 82201600,
"change": 3.37000000000000010658141036401502788066864013671875,
"changePercent": 0.81557000000000001715960706860641948878765106201171875,
"vwap": 415.1100000000000136424205265939235687255859375,
"label": "May 14, 21",
"changeOverTime": 0.00815570000000000010220713164699191111139953136444091796875
},
{
"date": "2021-05-13",
"open": 407.06999999999999317878973670303821563720703125,
"high": 412.3500000000000227373675443232059478759765625,
"low": 407.01999999999998181010596454143524169921875,
"close": 410.279999999999972715158946812152862548828125,
"adjClose": 384.25,
"volume": 106394000,
"unadjustedVolume": 106394000,
"change": 3.20999999999999996447286321199499070644378662109375,
"changePercent": 0.78856000000000003868905196213745512068271636962890625,
"vwap": 409.18000000000000682121026329696178436279296875,
"label": "May 13, 21",
"changeOverTime": 0.007885599999999999554223251152507145889103412628173828125
},
{
"date": "2021-05-12",
"open": 411.23000000000001818989403545856475830078125,
"high": 412.58999999999997498889570124447345733642578125,
"low": 404,
"close": 405.41000000000002501110429875552654266357421875,
"adjClose": 379.68999999999999772626324556767940521240234375,
"volume": 134811000,
"unadjustedVolume": 134811000,
"change": -5.82000000000000028421709430404007434844970703125,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 408.31000000000000227373675443232059478759765625,
"label": "May 12, 21",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2021-05-11",
"open": 413.1000000000000227373675443232059478759765625,
"high": 415.26999999999998181010596454143524169921875,
"low": 410.06000000000000227373675443232059478759765625,
"close": 414.20999999999997953636921010911464691162109375,
"adjClose": 387.93000000000000682121026329696178436279296875,
"volume": 116888000,
"unadjustedVolume": 116888000,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.268699999999999994404475955889211036264896392822265625,
"vwap": 413.16000000000002501110429875552654266357421875,
"label": "May 11, 21",
"changeOverTime": 0.00268700000000000015221157667610896169207990169525146484375
},
{
"date": "2021-05-10",
"open": 422.5,
"high": 422.740000000000009094947017729282379150390625,
"low": 417.81000000000000227373675443232059478759765625,
"close": 417.93999999999999772626324556767940521240234375,
"adjClose": 391.43000000000000682121026329696178436279296875,
"volume": 81852400,
"unadjustedVolume": 81852400,
"change": -4.55999999999999960920149533194489777088165283203125,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 420.25,
"label": "May 10, 21",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2021-05-07",
"open": 419.8899999999999863575794734060764312744140625,
"high": 422.81999999999999317878973670303821563720703125,
"low": 419.16000000000002501110429875552654266357421875,
"close": 422.1200000000000045474735088646411895751953125,
"adjClose": 395.33999999999997498889570124447345733642578125,
"volume": 67733800,
"unadjustedVolume": 67733800,
"change": 2.229999999999999982236431605997495353221893310546875,
"changePercent": 0.53108999999999995100807836934109218418598175048828125,
"vwap": 421,
"label": "May 07, 21",
"changeOverTime": 0.005310900000000000342748052162278327159583568572998046875
},
{
"date": "2021-05-06",
"open": 415.82999999999998408384271897375583648681640625,
"high": 419.20999999999997953636921010911464691162109375,
"low": 413.68000000000000682121026329696178436279296875,
"close": 419.06999999999999317878973670303821563720703125,
"adjClose": 392.48000000000001818989403545856475830078125,
"volume": 74321400,
"unadjustedVolume": 74321400,
"change": 3.2400000000000002131628207280300557613372802734375,
"changePercent": 0.77915999999999996372679333944688551127910614013671875,
"vwap": 416.94999999999998863131622783839702606201171875,
"label": "May 06, 21",
"changeOverTime": 0.007791600000000000088296037148438699659891426563262939453125
},
{
"date": "2021-05-05",
"open": 417.3799999999999954525264911353588104248046875,
"high": 417.6299999999999954525264911353588104248046875,
"low": 415.1499999999999772626324556767940521240234375,
"close": 415.75,
"adjClose": 389.3700000000000045474735088646411895751953125,
"volume": 60162200,
"unadjustedVolume": 60162200,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -0.390529999999999988258281291564344428479671478271484375,
"vwap": 416.48000000000001818989403545856475830078125,
"label": "May 05, 21",
"changeOverTime": -0.0039053000000000000040134562340199408936314284801483154296875
},
{
"date": "2021-05-04",
"open": 416.06999999999999317878973670303821563720703125,
"high": 416.6000000000000227373675443232059478759765625,
"low": 411.67000000000001591615728102624416351318359375,
"close": 415.6200000000000045474735088646411895751953125,
"adjClose": 389.25,
"volume": 101591200,
"unadjustedVolume": 101591200,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.1081499999999999961364238743044552393257617950439453125,
"vwap": 414.990000000000009094947017729282379150390625,
"label": "May 04, 21",
"changeOverTime": -0.001081499999999999996058708262580694281496107578277587890625
},
{
"date": "2021-05-03",
"open": 419.43000000000000682121026329696178436279296875,
"high": 419.83999999999997498889570124447345733642578125,
"low": 417.67000000000001591615728102624416351318359375,
"close": 418.19999999999998863131622783839702606201171875,
"adjClose": 391.67000000000001591615728102624416351318359375,
"volume": 68128300,
"unadjustedVolume": 68128300,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.293260000000000020659030042224912904202938079833984375,
"vwap": 418.79000000000002046363078989088535308837890625,
"label": "May 03, 21",
"changeOverTime": -0.0029326000000000000504651875843364905449561774730682373046875
},
{
"date": "2021-04-30",
"open": 417.6299999999999954525264911353588104248046875,
"high": 418.54000000000002046363078989088535308837890625,
"low": 416.33999999999997498889570124447345733642578125,
"close": 417.30000000000001136868377216160297393798828125,
"adjClose": 390.82999999999998408384271897375583648681640625,
"volume": 85527000,
"unadjustedVolume": 85527000,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.07901730999999999338623268840819946490228176116943359375,
"vwap": 417.44999999999998863131622783839702606201171875,
"label": "April 30, 21",
"changeOverTime": -0.0007901730999999999512095616438500655931420624256134033203125
},
{
"date": "2021-04-29",
"open": 420.31999999999999317878973670303821563720703125,
"high": 420.720000000000027284841053187847137451171875,
"low": 416.43999999999999772626324556767940521240234375,
"close": 420.06000000000000227373675443232059478759765625,
"adjClose": 393.41000000000002501110429875552654266357421875,
"volume": 78544300,
"unadjustedVolume": 78544300,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.061857629999999996783799360855482518672943115234375,
"vwap": 419.3899999999999863575794734060764312744140625,
"label": "April 29, 21",
"changeOverTime": -0.000618576300000000015542889197917020283057354390621185302734375
},
{
"date": "2021-04-28",
"open": 417.81000000000000227373675443232059478759765625,
"high": 419.009999999999990905052982270717620849609375,
"low": 416.8999999999999772626324556767940521240234375,
"close": 417.3999999999999772626324556767940521240234375,
"adjClose": 390.92000000000001591615728102624416351318359375,
"volume": 51238900,
"unadjustedVolume": 51238900,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.098130729999999999346727008742163889110088348388671875,
"vwap": 417.779999999999972715158946812152862548828125,
"label": "April 28, 21",
"changeOverTime": -0.0009813072999999999414255658081174260587431490421295166015625
},
{
"date": "2021-04-27",
"open": 417.93000000000000682121026329696178436279296875,
"high": 418.1399999999999863575794734060764312744140625,
"low": 416.30000000000001136868377216160297393798828125,
"close": 417.51999999999998181010596454143524169921875,
"adjClose": 391.029999999999972715158946812152862548828125,
"volume": 51303100,
"unadjustedVolume": 51303100,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.09810254999999999669935135671039461158215999603271484375,
"vwap": 417.470000000000027284841053187847137451171875,
"label": "April 27, 21",
"changeOverTime": -0.00098102549999999990627819190791569781140424311161041259765625
},
{
"date": "2021-04-26",
"open": 417.43999999999999772626324556767940521240234375,
"high": 418.220000000000027284841053187847137451171875,
"low": 416.81000000000000227373675443232059478759765625,
"close": 417.6100000000000136424205265939235687255859375,
"adjClose": 391.1200000000000045474735088646411895751953125,
"volume": 52182400,
"unadjustedVolume": 52182400,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.04072441999999999728832023038194165565073490142822265625,
"vwap": 417.51999999999998181010596454143524169921875,
"label": "April 26, 21",
"changeOverTime": 0.0004072441999999999793884153387324431605520658195018768310546875
},
{
"date": "2021-04-23",
"open": 412.8700000000000045474735088646411895751953125,
"high": 418.25,
"low": 412.79000000000002046363078989088535308837890625,
"close": 416.740000000000009094947017729282379150390625,
"adjClose": 390.30000000000001136868377216160297393798828125,
"volume": 73209200,
"unadjustedVolume": 73209200,
"change": 3.87000000000000010658141036401502788066864013671875,
"changePercent": 0.93733999999999995100807836934109218418598175048828125,
"vwap": 415.16000000000002501110429875552654266357421875,
"label": "April 23, 21",
"changeOverTime": 0.0093734000000000004815259302404228947125375270843505859375
},
{
"date": "2021-04-22",
"open": 415.8899999999999863575794734060764312744140625,
"high": 416.779999999999972715158946812152862548828125,
"low": 411.1299999999999954525264911353588104248046875,
"close": 412.26999999999998181010596454143524169921875,
"adjClose": 386.1200000000000045474735088646411895751953125,
"volume": 97582800,
"unadjustedVolume": 97582800,
"change": -3.62000000000000010658141036401502788066864013671875,
"changePercent": -0.8704199999999999715072362960199825465679168701171875,
"vwap": 414.01999999999998181010596454143524169921875,
"label": "April 22, 21",
"changeOverTime": -0.00870420000000000047835069238999494700692594051361083984375
},
{
"date": "2021-04-21",
"open": 411.509999999999990905052982270717620849609375,
"high": 416.29000000000002046363078989088535308837890625,
"low": 411.3600000000000136424205265939235687255859375,
"close": 416.06999999999999317878973670303821563720703125,
"adjClose": 389.67000000000001591615728102624416351318359375,
"volume": 66793000,
"unadjustedVolume": 66793000,
"change": 4.55999999999999960920149533194489777088165283203125,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 413.81000000000000227373675443232059478759765625,
"label": "April 21, 21",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2021-04-20",
"open": 413.91000000000002501110429875552654266357421875,
"high": 415.08999999999997498889570124447345733642578125,
"low": 410.58999999999997498889570124447345733642578125,
"close": 412.17000000000001591615728102624416351318359375,
"adjClose": 386.01999999999998181010596454143524169921875,
"volume": 81851800,
"unadjustedVolume": 81851800,
"change": -1.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.4203799999999999759126012577326036989688873291015625,
"vwap": 412.93999999999999772626324556767940521240234375,
"label": "April 20, 21",
"changeOverTime": -0.004203799999999999724431543057789895101450383663177490234375
},
{
"date": "2021-04-19",
"open": 416.259999999999990905052982270717620849609375,
"high": 416.740000000000009094947017729282379150390625,
"low": 413.79000000000002046363078989088535308837890625,
"close": 415.20999999999997953636921010911464691162109375,
"adjClose": 388.8700000000000045474735088646411895751953125,
"volume": 78498500,
"unadjustedVolume": 78498500,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.25224999999999997424282582869636826217174530029296875,
"vwap": 415.5,
"label": "April 19, 21",
"changeOverTime": -0.0025225000000000000026367796834847467835061252117156982421875
},
{
"date": "2021-04-16",
"open": 417.25,
"high": 417.91000000000002501110429875552654266357421875,
"low": 415.73000000000001818989403545856475830078125,
"close": 417.259999999999990905052982270717620849609375,
"adjClose": 390.79000000000002046363078989088535308837890625,
"volume": 82037300,
"unadjustedVolume": 82037300,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.0023966399999999997948163521499509442946873605251312255859375,
"vwap": 417.04000000000002046363078989088535308837890625,
"label": "April 16, 21",
"changeOverTime": 2.39664000000000014718205820773988534710952080786228179931640625e-5
},
{
"date": "2021-04-15",
"open": 413.740000000000009094947017729282379150390625,
"high": 416.16000000000002501110429875552654266357421875,
"low": 413.68999999999999772626324556767940521240234375,
"close": 415.8700000000000045474735088646411895751953125,
"adjClose": 389.490000000000009094947017729282379150390625,
"volume": 60229800,
"unadjustedVolume": 60229800,
"change": 2.12999999999999989341858963598497211933135986328125,
"changePercent": 0.5148200000000000553512791157118044793605804443359375,
"vwap": 414.8600000000000136424205265939235687255859375,
"label": "April 15, 21",
"changeOverTime": 0.00514820000000000034534597403990119346417486667633056640625
},
{
"date": "2021-04-14",
"open": 412.82999999999998408384271897375583648681640625,
"high": 413.95999999999997953636921010911464691162109375,
"low": 410.8700000000000045474735088646411895751953125,
"close": 411.44999999999998863131622783839702606201171875,
"adjClose": 385.3500000000000227373675443232059478759765625,
"volume": 61659900,
"unadjustedVolume": 61659900,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -0.33428000000000002156497203031904064118862152099609375,
"vwap": 412.279999999999972715158946812152862548828125,
"label": "April 14, 21",
"changeOverTime": -0.003342799999999999938093964146901271305978298187255859375
},
{
"date": "2021-04-13",
"open": 411.529999999999972715158946812152862548828125,
"high": 413.529999999999972715158946812152862548828125,
"low": 411.1200000000000045474735088646411895751953125,
"close": 412.8600000000000136424205265939235687255859375,
"adjClose": 386.67000000000001591615728102624416351318359375,
"volume": 56551000,
"unadjustedVolume": 56551000,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.3231800000000000228084218178992159664630889892578125,
"vwap": 412.259999999999990905052982270717620849609375,
"label": "April 13, 21",
"changeOverTime": 0.003231799999999999950528462022703024558722972869873046875
},
{
"date": "2021-04-12",
"open": 410.8500000000000227373675443232059478759765625,
"high": 411.93000000000000682121026329696178436279296875,
"low": 410.19999999999998863131622783839702606201171875,
"close": 411.6399999999999863575794734060764312744140625,
"adjClose": 385.529999999999972715158946812152862548828125,
"volume": 56704900,
"unadjustedVolume": 56704900,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.1922800000000000064659388954169116914272308349609375,
"vwap": 411.16000000000002501110429875552654266357421875,
"label": "April 12, 21",
"changeOverTime": 0.00192279999999999989986065873637244294513948261737823486328125
},
{
"date": "2021-04-09",
"open": 408.3899999999999863575794734060764312744140625,
"high": 411.67000000000001591615728102624416351318359375,
"low": 408.259999999999990905052982270717620849609375,
"close": 411.490000000000009094947017729282379150390625,
"adjClose": 385.3899999999999863575794734060764312744140625,
"volume": 61104600,
"unadjustedVolume": 61104600,
"change": 3.100000000000000088817841970012523233890533447265625,
"changePercent": 0.75907999999999997697841536137275397777557373046875,
"vwap": 409.94999999999998863131622783839702606201171875,
"label": "April 09, 21",
"changeOverTime": 0.00759079999999999997795097073094439110718667507171630859375
},
{
"date": "2021-04-08",
"open": 407.93000000000000682121026329696178436279296875,
"high": 408.57999999999998408384271897375583648681640625,
"low": 406.93000000000000682121026329696178436279296875,
"close": 408.51999999999998181010596454143524169921875,
"adjClose": 382.6000000000000227373675443232059478759765625,
"volume": 57863100,
"unadjustedVolume": 57863100,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.1446300000000000085531581817122059874236583709716796875,
"vwap": 407.990000000000009094947017729282379150390625,
"label": "April 08, 21",
"changeOverTime": 0.00144629999999999997277455587862959873746149241924285888671875
},
{
"date": "2021-04-07",
"open": 405.93999999999999772626324556767940521240234375,
"high": 406.95999999999997953636921010911464691162109375,
"low": 405.44999999999998863131622783839702606201171875,
"close": 406.58999999999997498889570124447345733642578125,
"adjClose": 380.80000000000001136868377216160297393798828125,
"volume": 55836300,
"unadjustedVolume": 55836300,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.1601200000000000123190346812407369725406169891357421875,
"vwap": 406.240000000000009094947017729282379150390625,
"label": "April 07, 21",
"changeOverTime": 0.0016012000000000001058431120526392987812869250774383544921875
},
{
"date": "2021-04-06",
"open": 405.759999999999990905052982270717620849609375,
"high": 407.240000000000009094947017729282379150390625,
"low": 405.3999999999999772626324556767940521240234375,
"close": 406.1200000000000045474735088646411895751953125,
"adjClose": 380.3600000000000136424205265939235687255859375,
"volume": 62021000,
"unadjustedVolume": 62021000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.0887224000000000068144601073072408325970172882080078125,
"vwap": 406.1299999999999954525264911353588104248046875,
"label": "April 06, 21",
"changeOverTime": 0.00088722400000000004212374893342030190979130566120147705078125
},
{
"date": "2021-04-05",
"open": 403.45999999999997953636921010911464691162109375,
"high": 406.93999999999999772626324556767940521240234375,
"low": 403.3799999999999954525264911353588104248046875,
"close": 406.3600000000000136424205265939235687255859375,
"adjClose": 380.57999999999998408384271897375583648681640625,
"volume": 91684800,
"unadjustedVolume": 91684800,
"change": 2.899999999999999911182158029987476766109466552734375,
"changePercent": 0.7187799999999999744915157862124033272266387939453125,
"vwap": 405.029999999999972715158946812152862548828125,
"label": "April 05, 21",
"changeOverTime": 0.007187800000000000265332200655166161595843732357025146484375
},
{
"date": "2021-04-01",
"open": 398.3999999999999772626324556767940521240234375,
"high": 400.67000000000001591615728102624416351318359375,
"low": 398.18000000000000682121026329696178436279296875,
"close": 400.6100000000000136424205265939235687255859375,
"adjClose": 375.19999999999998863131622783839702606201171875,
"volume": 99682900,
"unadjustedVolume": 99682900,
"change": 2.20999999999999996447286321199499070644378662109375,
"changePercent": 0.55471999999999999086952584548271261155605316162109375,
"vwap": 399.45999999999997953636921010911464691162109375,
"label": "April 01, 21",
"changeOverTime": 0.00554720000000000039441783172833311255089938640594482421875
},
{
"date": "2021-03-31",
"open": 395.33999999999997498889570124447345733642578125,
"high": 398,
"low": 395.31000000000000227373675443232059478759765625,
"close": 396.32999999999998408384271897375583648681640625,
"adjClose": 371.18999999999999772626324556767940521240234375,
"volume": 112734200,
"unadjustedVolume": 112734200,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.25041999999999997594812839452060870826244354248046875,
"vwap": 396.240000000000009094947017729282379150390625,
"label": "March 31, 21",
"changeOverTime": 0.00250419999999999982887022298427837085910141468048095703125
},
{
"date": "2021-03-30",
"open": 394.42000000000001591615728102624416351318359375,
"high": 395.44999999999998863131622783839702606201171875,
"low": 393.01999999999998181010596454143524169921875,
"close": 394.73000000000001818989403545856475830078125,
"adjClose": 369.68999999999999772626324556767940521240234375,
"volume": 76262200,
"unadjustedVolume": 76262200,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.0785964200000000001722355591482482850551605224609375,
"vwap": 394.41000000000002501110429875552654266357421875,
"label": "March 30, 21",
"changeOverTime": 0.00078596419999999995835426869206230549025349318981170654296875
},
{
"date": "2021-03-29",
"open": 394.3999999999999772626324556767940521240234375,
"high": 396.75,
"low": 392.81000000000000227373675443232059478759765625,
"close": 395.779999999999972715158946812152862548828125,
"adjClose": 370.67000000000001591615728102624416351318359375,
"volume": 108107600,
"unadjustedVolume": 108107600,
"change": 1.37999999999999989341858963598497211933135986328125,
"changePercent": 0.34989999999999998880895191177842207252979278564453125,
"vwap": 394.93000000000000682121026329696178436279296875,
"label": "March 29, 21",
"changeOverTime": 0.0034989999999999999401312233970884335576556622982025146484375
},
{
"date": "2021-03-26",
"open": 390.93000000000000682121026329696178436279296875,
"high": 396.41000000000002501110429875552654266357421875,
"low": 390.29000000000002046363078989088535308837890625,
"close": 395.98000000000001818989403545856475830078125,
"adjClose": 370.8600000000000136424205265939235687255859375,
"volume": 114409100,
"unadjustedVolume": 114409100,
"change": 5.04999999999999982236431605997495353221893310546875,
"changePercent": 1.29000000000000003552713678800500929355621337890625,
"vwap": 393.3999999999999772626324556767940521240234375,
"label": "March 26, 21",
"changeOverTime": 0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2021-03-25",
"open": 385.98000000000001818989403545856475830078125,
"high": 390.55000000000001136868377216160297393798828125,
"low": 383.8999999999999772626324556767940521240234375,
"close": 389.69999999999998863131622783839702606201171875,
"adjClose": 364.98000000000001818989403545856475830078125,
"volume": 116128600,
"unadjustedVolume": 116128600,
"change": 3.720000000000000195399252334027551114559173583984375,
"changePercent": 0.96377999999999997005062368771177716553211212158203125,
"vwap": 387.529999999999972715158946812152862548828125,
"label": "March 25, 21",
"changeOverTime": 0.00963780000000000018622881015062375809065997600555419921875
},
{
"date": "2021-03-24",
"open": 391,
"high": 392.75,
"low": 387.470000000000027284841053187847137451171875,
"close": 387.51999999999998181010596454143524169921875,
"adjClose": 362.93999999999999772626324556767940521240234375,
"volume": 97588600,
"unadjustedVolume": 97588600,
"change": -3.479999999999999982236431605997495353221893310546875,
"changePercent": -0.89002999999999998781419208171428181231021881103515625,
"vwap": 389.68000000000000682121026329696178436279296875,
"label": "March 24, 21",
"changeOverTime": -0.0089002999999999998781419208171428181231021881103515625
},
{
"date": "2021-03-23",
"open": 391.91000000000002501110429875552654266357421875,
"high": 393.45999999999997953636921010911464691162109375,
"low": 388.66000000000002501110429875552654266357421875,
"close": 389.5,
"adjClose": 364.79000000000002046363078989088535308837890625,
"volume": 90686600,
"unadjustedVolume": 90686600,
"change": -2.410000000000000142108547152020037174224853515625,
"changePercent": -0.6149400000000000421351842305739410221576690673828125,
"vwap": 390.8799999999999954525264911353588104248046875,
"label": "March 23, 21",
"changeOverTime": -0.006149400000000000178490555668986417003907263278961181640625
},
{
"date": "2021-03-22",
"open": 390.029999999999972715158946812152862548828125,
"high": 394.06999999999999317878973670303821563720703125,
"low": 389.970000000000027284841053187847137451171875,
"close": 392.58999999999997498889570124447345733642578125,
"adjClose": 367.68000000000000682121026329696178436279296875,
"volume": 73778600,
"unadjustedVolume": 73778600,
"change": 2.560000000000000053290705182007513940334320068359375,
"changePercent": 0.6563600000000000544986278327996842563152313232421875,
"vwap": 391.67000000000001591615728102624416351318359375,
"label": "March 22, 21",
"changeOverTime": 0.006563600000000000163347113613099281792528927326202392578125
},
{
"date": "2021-03-19",
"open": 389.8799999999999954525264911353588104248046875,
"high": 391.56999999999999317878973670303821563720703125,
"low": 387.1499999999999772626324556767940521240234375,
"close": 389.48000000000001818989403545856475830078125,
"adjClose": 364.76999999999998181010596454143524169921875,
"volume": 113624500,
"unadjustedVolume": 113624500,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.1025999999999999967581487680945429019629955291748046875,
"vwap": 389.51999999999998181010596454143524169921875,
"label": "March 19, 21",
"changeOverTime": -0.001026000000000000002275957200481570907868444919586181640625
},
{
"date": "2021-03-18",
"open": 394.48000000000001818989403545856475830078125,
"high": 396.720000000000027284841053187847137451171875,
"low": 390.75,
"close": 391.48000000000001818989403545856475830078125,
"adjClose": 365.44999999999998863131622783839702606201171875,
"volume": 115349100,
"unadjustedVolume": 115349100,
"change": -3,
"changePercent": -0.76048999999999999932498440102790482342243194580078125,
"vwap": 393.3600000000000136424205265939235687255859375,
"label": "March 18, 21",
"changeOverTime": -0.007604900000000000374889008725176609004847705364227294921875
},
{
"date": "2021-03-17",
"open": 394.529999999999972715158946812152862548828125,
"high": 398.1200000000000045474735088646411895751953125,
"low": 393.30000000000001136868377216160297393798828125,
"close": 397.259999999999990905052982270717620849609375,
"adjClose": 370.8500000000000227373675443232059478759765625,
"volume": 97959300,
"unadjustedVolume": 97959300,
"change": 2.729999999999999982236431605997495353221893310546875,
"changePercent": 0.69196000000000001950439809661475010216236114501953125,
"vwap": 395.80000000000001136868377216160297393798828125,
"label": "March 17, 21",
"changeOverTime": 0.00691959999999999970932140769264151458628475666046142578125
},
{
"date": "2021-03-16",
"open": 397.06999999999999317878973670303821563720703125,
"high": 397.82999999999998408384271897375583648681640625,
"low": 395.07999999999998408384271897375583648681640625,
"close": 395.91000000000002501110429875552654266357421875,
"adjClose": 369.58999999999997498889570124447345733642578125,
"volume": 73722500,
"unadjustedVolume": 73722500,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.292140000000000010782486015159520320594310760498046875,
"vwap": 396.470000000000027284841053187847137451171875,
"label": "March 16, 21",
"changeOverTime": -0.002921400000000000211908268710203628870658576488494873046875
},
{
"date": "2021-03-15",
"open": 394.32999999999998408384271897375583648681640625,
"high": 396.68999999999999772626324556767940521240234375,
"low": 392.029999999999972715158946812152862548828125,
"close": 396.41000000000002501110429875552654266357421875,
"adjClose": 370.05000000000001136868377216160297393798828125,
"volume": 73427200,
"unadjustedVolume": 73427200,
"change": 2.0800000000000000710542735760100185871124267578125,
"changePercent": 0.5274799999999999489119772988487966358661651611328125,
"vwap": 394.8600000000000136424205265939235687255859375,
"label": "March 15, 21",
"changeOverTime": 0.0052747999999999996278976510666325339116156101226806640625
},
{
"date": "2021-03-12",
"open": 392.06999999999999317878973670303821563720703125,
"high": 394.20999999999997953636921010911464691162109375,
"low": 391.19999999999998863131622783839702606201171875,
"close": 394.06000000000000227373675443232059478759765625,
"adjClose": 367.8600000000000136424205265939235687255859375,
"volume": 64653600,
"unadjustedVolume": 64653600,
"change": 1.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.5075600000000000111555209514335729181766510009765625,
"vwap": 392.8899999999999863575794734060764312744140625,
"label": "March 12, 21",
"changeOverTime": 0.005075600000000000423805435190161006175912916660308837890625
},
{
"date": "2021-03-11",
"open": 392.23000000000001818989403545856475830078125,
"high": 395.6499999999999772626324556767940521240234375,
"low": 391.740000000000009094947017729282379150390625,
"close": 393.529999999999972715158946812152862548828125,
"adjClose": 367.3600000000000136424205265939235687255859375,
"volume": 86245000,
"unadjustedVolume": 86245000,
"change": 1.3000000000000000444089209850062616169452667236328125,
"changePercent": 0.331440000000000012381207170619745738804340362548828125,
"vwap": 393.29000000000002046363078989088535308837890625,
"label": "March 11, 21",
"changeOverTime": 0.0033143999999999998982980198292125351144932210445404052734375
},
{
"date": "2021-03-10",
"open": 389.68999999999999772626324556767940521240234375,
"high": 391.3999999999999772626324556767940521240234375,
"low": 388.17000000000001591615728102624416351318359375,
"close": 389.57999999999998408384271897375583648681640625,
"adjClose": 363.68000000000000682121026329696178436279296875,
"volume": 109899400,
"unadjustedVolume": 109899400,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.028227570000000000438600267216315842233598232269287109375,
"vwap": 389.70999999999997953636921010911464691162109375,
"label": "March 10, 21",
"changeOverTime": -0.0002822756999999999848703635674240786102018319070339202880859375
},
{
"date": "2021-03-09",
"open": 385.8500000000000227373675443232059478759765625,
"high": 389.91000000000002501110429875552654266357421875,
"low": 385.31000000000000227373675443232059478759765625,
"close": 387.17000000000001591615728102624416351318359375,
"adjClose": 361.43000000000000682121026329696178436279296875,
"volume": 113633600,
"unadjustedVolume": 113633600,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.342100000000000015187850976872141472995281219482421875,
"vwap": 387.06000000000000227373675443232059478759765625,
"label": "March 09, 21",
"changeOverTime": 0.0034209999999999999957533969308087762328796088695526123046875
},
{
"date": "2021-03-08",
"open": 384.66000000000002501110429875552654266357421875,
"high": 387.68000000000000682121026329696178436279296875,
"low": 381.42000000000001591615728102624416351318359375,
"close": 381.720000000000027284841053187847137451171875,
"adjClose": 356.33999999999997498889570124447345733642578125,
"volume": 123149200,
"unadjustedVolume": 123149200,
"change": -2.939999999999999946709294817992486059665679931640625,
"changePercent": -0.7643100000000000449063009000383317470550537109375,
"vwap": 383.8700000000000045474735088646411895751953125,
"label": "March 08, 21",
"changeOverTime": -0.00764309999999999989395149668780504725873470306396484375
},
{
"date": "2021-03-05",
"open": 380.45999999999997953636921010911464691162109375,
"high": 384.759999999999990905052982270717620849609375,
"low": 372.6399999999999863575794734060764312744140625,
"close": 383.6299999999999954525264911353588104248046875,
"adjClose": 358.1200000000000045474735088646411895751953125,
"volume": 152039600,
"unadjustedVolume": 152039600,
"change": 3.1699999999999999289457264239899814128875732421875,
"changePercent": 0.83320000000000005169198402654728852212429046630859375,
"vwap": 380.3700000000000045474735088646411895751953125,
"label": "March 05, 21",
"changeOverTime": 0.00833200000000000086386453546083430410362780094146728515625
},
{
"date": "2021-03-04",
"open": 381.220000000000027284841053187847137451171875,
"high": 384,
"low": 371.8799999999999954525264911353588104248046875,
"close": 376.69999999999998863131622783839702606201171875,
"adjClose": 351.6499999999999772626324556767940521240234375,
"volume": 183433000,
"unadjustedVolume": 183433000,
"change": -4.519999999999999573674358543939888477325439453125,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 378.44999999999998863131622783839702606201171875,
"label": "March 04, 21",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2021-03-03",
"open": 385.79000000000002046363078989088535308837890625,
"high": 386.82999999999998408384271897375583648681640625,
"low": 381.31000000000000227373675443232059478759765625,
"close": 381.42000000000001591615728102624416351318359375,
"adjClose": 356.06000000000000227373675443232059478759765625,
"volume": 119940200,
"unadjustedVolume": 119940200,
"change": -4.37000000000000010658141036401502788066864013671875,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 383.83999999999997498889570124447345733642578125,
"label": "March 03, 21",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2021-03-02",
"open": 389.81999999999999317878973670303821563720703125,
"high": 390.06999999999999317878973670303821563720703125,
"low": 386,
"close": 386.54000000000002046363078989088535308837890625,
"adjClose": 360.83999999999997498889570124447345733642578125,
"volume": 79595300,
"unadjustedVolume": 79595300,
"change": -3.279999999999999804600747665972448885440826416015625,
"changePercent": -0.8414099999999999912603243501507677137851715087890625,
"vwap": 388.1100000000000136424205265939235687255859375,
"label": "March 02, 21",
"changeOverTime": -0.008414100000000000745270511970375082455575466156005859375
},
{
"date": "2021-03-01",
"open": 385.58999999999997498889570124447345733642578125,
"high": 390.92000000000001591615728102624416351318359375,
"low": 380.56999999999999317878973670303821563720703125,
"close": 389.57999999999998408384271897375583648681640625,
"adjClose": 363.68000000000000682121026329696178436279296875,
"volume": 105348800,
"unadjustedVolume": 105348800,
"change": 3.9900000000000002131628207280300557613372802734375,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 386.67000000000001591615728102624416351318359375,
"label": "March 01, 21",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2021-02-26",
"open": 384.3500000000000227373675443232059478759765625,
"high": 385.57999999999998408384271897375583648681640625,
"low": 378.23000000000001818989403545856475830078125,
"close": 380.3600000000000136424205265939235687255859375,
"adjClose": 355.06999999999999317878973670303821563720703125,
"volume": 152701600,
"unadjustedVolume": 152701600,
"change": -3.9900000000000002131628207280300557613372802734375,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 382.1299999999999954525264911353588104248046875,
"label": "February 26, 21",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2021-02-25",
"open": 390.41000000000002501110429875552654266357421875,
"high": 391.8799999999999954525264911353588104248046875,
"low": 380.779999999999972715158946812152862548828125,
"close": 382.32999999999998408384271897375583648681640625,
"adjClose": 356.91000000000002501110429875552654266357421875,
"volume": 146670500,
"unadjustedVolume": 146670500,
"change": -8.0800000000000000710542735760100185871124267578125,
"changePercent": -2.069999999999999840127884453977458178997039794921875,
"vwap": 386.3500000000000227373675443232059478759765625,
"label": "February 25, 21",
"changeOverTime": -0.0206999999999999996502797472430756897665560245513916015625
},
{
"date": "2021-02-24",
"open": 386.32999999999998408384271897375583648681640625,
"high": 392.23000000000001818989403545856475830078125,
"low": 385.26999999999998181010596454143524169921875,
"close": 391.76999999999998181010596454143524169921875,
"adjClose": 365.720000000000027284841053187847137451171875,
"volume": 72433900,
"unadjustedVolume": 72433900,
"change": 5.44000000000000039079850466805510222911834716796875,
"changePercent": 1.4099999999999999200639422269887290894985198974609375,
"vwap": 388.8999999999999772626324556767940521240234375,
"label": "February 24, 21",
"changeOverTime": 0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "2021-02-23",
"open": 384.66000000000002501110429875552654266357421875,
"high": 388.94999999999998863131622783839702606201171875,
"low": 380.19999999999998863131622783839702606201171875,
"close": 387.5,
"adjClose": 361.740000000000009094947017729282379150390625,
"volume": 107284100,
"unadjustedVolume": 107284100,
"change": 2.839999999999999857891452847979962825775146484375,
"changePercent": 0.7383100000000000218136619878350757062435150146484375,
"vwap": 385.32999999999998408384271897375583648681640625,
"label": "February 23, 21",
"changeOverTime": 0.0073831000000000000793587418002061895094811916351318359375
},
{
"date": "2021-02-22",
"open": 387.06000000000000227373675443232059478759765625,
"high": 389.6200000000000045474735088646411895751953125,
"low": 386.740000000000009094947017729282379150390625,
"close": 387.029999999999972715158946812152862548828125,
"adjClose": 361.30000000000001136868377216160297393798828125,
"volume": 67414200,
"unadjustedVolume": 67414200,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.007750739999999999886581836250343258143402636051177978515625,
"vwap": 387.6100000000000136424205265939235687255859375,
"label": "February 22, 21",
"changeOverTime": -7.7507400000000002660525966202698100460111163556575775146484375e-5
},
{
"date": "2021-02-19",
"open": 392.06999999999999317878973670303821563720703125,
"high": 392.3799999999999954525264911353588104248046875,
"low": 389.55000000000001136868377216160297393798828125,
"close": 390.029999999999972715158946812152862548828125,
"adjClose": 364.1000000000000227373675443232059478759765625,
"volume": 83241000,
"unadjustedVolume": 83241000,
"change": -2.04000000000000003552713678800500929355621337890625,
"changePercent": -0.52032000000000000472510919280466623604297637939453125,
"vwap": 391.009999999999990905052982270717620849609375,
"label": "February 19, 21",
"changeOverTime": -0.00520319999999999983908427481082981103099882602691650390625
},
{
"date": "2021-02-18",
"open": 389.58999999999997498889570124447345733642578125,
"high": 391.51999999999998181010596454143524169921875,
"low": 387.740000000000009094947017729282379150390625,
"close": 390.720000000000027284841053187847137451171875,
"adjClose": 364.740000000000009094947017729282379150390625,
"volume": 59712800,
"unadjustedVolume": 59712800,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.290049999999999974509279354606405831873416900634765625,
"vwap": 389.8899999999999863575794734060764312744140625,
"label": "February 18, 21",
"changeOverTime": 0.0029004999999999998665234368644405549275688827037811279296875
},
{
"date": "2021-02-17",
"open": 390.42000000000001591615728102624416351318359375,
"high": 392.66000000000002501110429875552654266357421875,
"low": 389.32999999999998408384271897375583648681640625,
"close": 392.3899999999999863575794734060764312744140625,
"adjClose": 366.30000000000001136868377216160297393798828125,
"volume": 52290600,
"unadjustedVolume": 52290600,
"change": 1.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.5045800000000000284927637039800174534320831298828125,
"vwap": 391.19999999999998863131622783839702606201171875,
"label": "February 17, 21",
"changeOverTime": 0.0050457999999999995910382466490773367695510387420654296875
},
{
"date": "2021-02-16",
"open": 393.95999999999997953636921010911464691162109375,
"high": 394.17000000000001591615728102624416351318359375,
"low": 391.529999999999972715158946812152862548828125,
"close": 392.30000000000001136868377216160297393798828125,
"adjClose": 366.220000000000027284841053187847137451171875,
"volume": 50972400,
"unadjustedVolume": 50972400,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -0.421360000000000012310152897043735720217227935791015625,
"vwap": 392.990000000000009094947017729282379150390625,
"label": "February 16, 21",
"changeOverTime": -0.00421359999999999963737895569693137076683342456817626953125
},
{
"date": "2021-02-12",
"open": 389.8500000000000227373675443232059478759765625,
"high": 392.8999999999999772626324556767940521240234375,
"low": 389.76999999999998181010596454143524169921875,
"close": 392.6399999999999863575794734060764312744140625,
"adjClose": 366.529999999999972715158946812152862548828125,
"volume": 50593300,
"unadjustedVolume": 50593300,
"change": 2.79000000000000003552713678800500929355621337890625,
"changePercent": 0.7156599999999999628386149197467602789402008056640625,
"vwap": 391.29000000000002046363078989088535308837890625,
"label": "February 12, 21",
"changeOverTime": 0.007156599999999999940636374873292879783548414707183837890625
},
{
"date": "2021-02-11",
"open": 391.240000000000009094947017729282379150390625,
"high": 391.68999999999999772626324556767940521240234375,
"low": 388.1000000000000227373675443232059478759765625,
"close": 390.70999999999997953636921010911464691162109375,
"adjClose": 364.73000000000001818989403545856475830078125,
"volume": 42913300,
"unadjustedVolume": 42913300,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.1354700000000000070787820050099981017410755157470703125,
"vwap": 390.43000000000000682121026329696178436279296875,
"label": "February 11, 21",
"changeOverTime": -0.0013546999999999999146627072121873425203375518321990966796875
},
{
"date": "2021-02-10",
"open": 392.1200000000000045474735088646411895751953125,
"high": 392.279999999999972715158946812152862548828125,
"low": 387.5,
"close": 390.07999999999998408384271897375583648681640625,
"adjClose": 364.1399999999999863575794734060764312744140625,
"volume": 59154400,
"unadjustedVolume": 59154400,
"change": -2.04000000000000003552713678800500929355621337890625,
"changePercent": -0.52024999999999999023003738329862244427204132080078125,
"vwap": 390.490000000000009094947017729282379150390625,
"label": "February 10, 21",
"changeOverTime": -0.005202499999999999659439087196233231225050985813140869140625
},
{
"date": "2021-02-09",
"open": 389.6100000000000136424205265939235687255859375,
"high": 390.8899999999999863575794734060764312744140625,
"low": 389.17000000000001591615728102624416351318359375,
"close": 390.25,
"adjClose": 364.30000000000001136868377216160297393798828125,
"volume": 35551100,
"unadjustedVolume": 35551100,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.1642699999999999993516297536189085803925991058349609375,
"vwap": 389.98000000000001818989403545856475830078125,
"label": "February 09, 21",
"changeOverTime": 0.0016426999999999999761690627764210148598067462444305419921875
},
{
"date": "2021-02-08",
"open": 389.26999999999998181010596454143524169921875,
"high": 390.56000000000000227373675443232059478759765625,
"low": 388.3500000000000227373675443232059478759765625,
"close": 390.509999999999990905052982270717620849609375,
"adjClose": 364.54000000000002046363078989088535308837890625,
"volume": 38365200,
"unadjustedVolume": 38365200,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.318539999999999989821475310236564837396144866943359375,
"vwap": 389.67000000000001591615728102624416351318359375,
"label": "February 08, 21",
"changeOverTime": 0.0031854000000000001237288049793505706475116312503814697265625
},
{
"date": "2021-02-05",
"open": 388.19999999999998863131622783839702606201171875,
"high": 388.470000000000027284841053187847137451171875,
"low": 386.1399999999999863575794734060764312744140625,
"close": 387.70999999999997953636921010911464691162109375,
"adjClose": 361.93000000000000682121026329696178436279296875,
"volume": 48669800,
"unadjustedVolume": 48669800,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.126219999999999998863131622783839702606201171875,
"vwap": 387.6299999999999954525264911353588104248046875,
"label": "February 05, 21",
"changeOverTime": -0.00126219999999999999730493360772243249812163412570953369140625
},
{
"date": "2021-02-04",
"open": 382.95999999999997953636921010911464691162109375,
"high": 386.240000000000009094947017729282379150390625,
"low": 381.970000000000027284841053187847137451171875,
"close": 386.18999999999999772626324556767940521240234375,
"adjClose": 360.509999999999990905052982270717620849609375,
"volume": 47142600,
"unadjustedVolume": 47142600,
"change": 3.229999999999999982236431605997495353221893310546875,
"changePercent": 0.84343000000000001303845920119783841073513031005859375,
"vwap": 384.33999999999997498889570124447345733642578125,
"label": "February 04, 21",
"changeOverTime": 0.00843430000000000047732928720733980298973619937896728515625
},
{
"date": "2021-02-03",
"open": 382.43999999999999772626324556767940521240234375,
"high": 383.69999999999998863131622783839702606201171875,
"low": 380.48000000000001818989403545856475830078125,
"close": 381.8500000000000227373675443232059478759765625,
"adjClose": 356.45999999999997953636921010911464691162109375,
"volume": 52427100,
"unadjustedVolume": 52427100,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.1542699999999999904698455566176562570035457611083984375,
"vwap": 382.1200000000000045474735088646411895751953125,
"label": "February 03, 21",
"changeOverTime": -0.00154269999999999993071930770582866898621432483196258544921875
},
{
"date": "2021-02-02",
"open": 379.6499999999999772626324556767940521240234375,
"high": 383.220000000000027284841053187847137451171875,
"low": 376.31999999999999317878973670303821563720703125,
"close": 381.55000000000001136868377216160297393798828125,
"adjClose": 356.18000000000000682121026329696178436279296875,
"volume": 64450700,
"unadjustedVolume": 64450700,
"change": 1.899999999999999911182158029987476766109466552734375,
"changePercent": 0.50046000000000001595168441781424917280673980712890625,
"vwap": 380.18000000000000682121026329696178436279296875,
"label": "February 02, 21",
"changeOverTime": 0.00500459999999999967379427090463650529272854328155517578125
},
{
"date": "2021-02-01",
"open": 373.720000000000027284841053187847137451171875,
"high": 377.33999999999997498889570124447345733642578125,
"low": 370.3799999999999954525264911353588104248046875,
"close": 376.23000000000001818989403545856475830078125,
"adjClose": 351.20999999999997953636921010911464691162109375,
"volume": 75817600,
"unadjustedVolume": 75817600,
"change": 2.5099999999999997868371792719699442386627197265625,
"changePercent": 0.671629999999999949267248666728846728801727294921875,
"vwap": 374.42000000000001591615728102624416351318359375,
"label": "February 01, 21",
"changeOverTime": 0.00671629999999999970083930378450531861744821071624755859375
},
{
"date": "2021-01-29",
"open": 375.6299999999999954525264911353588104248046875,
"high": 376.67000000000001591615728102624416351318359375,
"low": 368.26999999999998181010596454143524169921875,
"close": 370.06999999999999317878973670303821563720703125,
"adjClose": 345.45999999999997953636921010911464691162109375,
"volume": 126765100,
"unadjustedVolume": 126765100,
"change": -5.55999999999999960920149533194489777088165283203125,
"changePercent": -1.479999999999999982236431605997495353221893310546875,
"vwap": 372.66000000000002501110429875552654266357421875,
"label": "January 29, 21",
"changeOverTime": -0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2021-01-28",
"open": 376.3600000000000136424205265939235687255859375,
"high": 381.93000000000000682121026329696178436279296875,
"low": 375.8899999999999863575794734060764312744140625,
"close": 377.6299999999999954525264911353588104248046875,
"adjClose": 352.51999999999998181010596454143524169921875,
"volume": 94198100,
"unadjustedVolume": 94198100,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 0.337440000000000017710277688820497132837772369384765625,
"vwap": 377.94999999999998863131622783839702606201171875,
"label": "January 28, 21",
"changeOverTime": 0.0033744000000000000556721335698284747195430099964141845703125
},
{
"date": "2021-01-27",
"open": 380.220000000000027284841053187847137451171875,
"high": 380.31999999999999317878973670303821563720703125,
"low": 372.009999999999990905052982270717620849609375,
"close": 374.41000000000002501110429875552654266357421875,
"adjClose": 349.51999999999998181010596454143524169921875,
"volume": 123351100,
"unadjustedVolume": 123351100,
"change": -5.80999999999999960920149533194489777088165283203125,
"changePercent": -1.5300000000000000266453525910037569701671600341796875,
"vwap": 376.740000000000009094947017729282379150390625,
"label": "January 27, 21",
"changeOverTime": -0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "2021-01-26",
"open": 385.41000000000002501110429875552654266357421875,
"high": 385.8500000000000227373675443232059478759765625,
"low": 383.54000000000002046363078989088535308837890625,
"close": 383.79000000000002046363078989088535308837890625,
"adjClose": 358.26999999999998181010596454143524169921875,
"volume": 42665300,
"unadjustedVolume": 42665300,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -0.42032999999999998141930745987338013947010040283203125,
"vwap": 384.6499999999999772626324556767940521240234375,
"label": "January 26, 21",
"changeOverTime": -0.004203300000000000091748830755022936500608921051025390625
},
{
"date": "2021-01-25",
"open": 383.67000000000001591615728102624416351318359375,
"high": 384.76999999999998181010596454143524169921875,
"low": 378.45999999999997953636921010911464691162109375,
"close": 384.3899999999999863575794734060764312744140625,
"adjClose": 358.82999999999998408384271897375583648681640625,
"volume": 70402000,
"unadjustedVolume": 70402000,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.187659999999999993480770399401080794632434844970703125,
"vwap": 382.81999999999999317878973670303821563720703125,
"label": "January 25, 21",
"changeOverTime": 0.001876599999999999969502173513546949834562838077545166015625
},
{
"date": "2021-01-22",
"open": 382.25,
"high": 384.1299999999999954525264911353588104248046875,
"low": 381.83999999999997498889570124447345733642578125,
"close": 382.8799999999999954525264911353588104248046875,
"adjClose": 357.42000000000001591615728102624416351318359375,
"volume": 52860500,
"unadjustedVolume": 52860500,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.16481000000000001204369937113369815051555633544921875,
"vwap": 382.779999999999972715158946812152862548828125,
"label": "January 22, 21",
"changeOverTime": 0.0016480999999999999990063503929604848963208496570587158203125
},
{
"date": "2021-01-21",
"open": 384.490000000000009094947017729282379150390625,
"high": 384.94999999999998863131622783839702606201171875,
"low": 383.25,
"close": 384.240000000000009094947017729282379150390625,
"adjClose": 358.68999999999999772626324556767940521240234375,
"volume": 47840100,
"unadjustedVolume": 47840100,
"change": -0.25,
"changePercent": -0.06502120000000000121787024909281171858310699462890625,
"vwap": 384.23000000000001818989403545856475830078125,
"label": "January 21, 21",
"changeOverTime": -0.000650211999999999947126572141797851145383901894092559814453125
},
{
"date": "2021-01-20",
"open": 381.1100000000000136424205265939235687255859375,
"high": 384.79000000000002046363078989088535308837890625,
"low": 380.68999999999999772626324556767940521240234375,
"close": 383.8899999999999863575794734060764312744140625,
"adjClose": 358.3700000000000045474735088646411895751953125,
"volume": 61836100,
"unadjustedVolume": 61836100,
"change": 2.779999999999999804600747665972448885440826416015625,
"changePercent": 0.72945000000000004281019982954603619873523712158203125,
"vwap": 382.6200000000000045474735088646411895751953125,
"label": "January 20, 21",
"changeOverTime": 0.007294499999999999768907077424273666110821068286895751953125
},
{
"date": "2021-01-19",
"open": 378.33999999999997498889570124447345733642578125,
"high": 379.23000000000001818989403545856475830078125,
"low": 376.75,
"close": 378.6499999999999772626324556767940521240234375,
"adjClose": 353.470000000000027284841053187847137451171875,
"volume": 51233300,
"unadjustedVolume": 51233300,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.08193688000000000359879237521454342640936374664306640625,
"vwap": 378.240000000000009094947017729282379150390625,
"label": "January 19, 21",
"changeOverTime": 0.000819368799999999953588558643247097279527224600315093994140625
},
{
"date": "2021-01-15",
"open": 376.720000000000027284841053187847137451171875,
"high": 377.57999999999998408384271897375583648681640625,
"low": 373.69999999999998863131622783839702606201171875,
"close": 375.69999999999998863131622783839702606201171875,
"adjClose": 350.720000000000027284841053187847137451171875,
"volume": 107160000,
"unadjustedVolume": 107160000,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.27076000000000000067501559897209517657756805419921875,
"vwap": 375.93000000000000682121026329696178436279296875,
"label": "January 15, 21",
"changeOverTime": -0.002707600000000000110833564548329377430491149425506591796875
},
{
"date": "2021-01-14",
"open": 380.58999999999997498889570124447345733642578125,
"high": 381.1299999999999954525264911353588104248046875,
"low": 378.1000000000000227373675443232059478759765625,
"close": 378.45999999999997953636921010911464691162109375,
"adjClose": 353.30000000000001136868377216160297393798828125,
"volume": 49989100,
"unadjustedVolume": 49989100,
"change": -2.12999999999999989341858963598497211933135986328125,
"changePercent": -0.55966000000000004632738637155853211879730224609375,
"vwap": 379.56999999999999317878973670303821563720703125,
"label": "January 14, 21",
"changeOverTime": -0.005596600000000000185718107559296186082065105438232421875
},
{
"date": "2021-01-13",
"open": 378.68999999999999772626324556767940521240234375,
"high": 380.8600000000000136424205265939235687255859375,
"low": 377.8500000000000227373675443232059478759765625,
"close": 379.79000000000002046363078989088535308837890625,
"adjClose": 354.54000000000002046363078989088535308837890625,
"volume": 45303600,
"unadjustedVolume": 45303600,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.290480000000000015969447986208251677453517913818359375,
"vwap": 379.30000000000001136868377216160297393798828125,
"label": "January 13, 21",
"changeOverTime": 0.002904799999999999916833193225329523556865751743316650390625
},
{
"date": "2021-01-12",
"open": 378.8899999999999863575794734060764312744140625,
"high": 379.8600000000000136424205265939235687255859375,
"low": 376.3600000000000136424205265939235687255859375,
"close": 378.76999999999998181010596454143524169921875,
"adjClose": 353.58999999999997498889570124447345733642578125,
"volume": 52547700,
"unadjustedVolume": 52547700,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.03167145999999999850249565724880085326731204986572265625,
"vwap": 378.470000000000027284841053187847137451171875,
"label": "January 12, 21",
"changeOverTime": -0.0003167145999999999915301696074010351367178373038768768310546875
},
{
"date": "2021-01-11",
"open": 377.8500000000000227373675443232059478759765625,
"high": 380.57999999999998408384271897375583648681640625,
"low": 377.720000000000027284841053187847137451171875,
"close": 378.68999999999999772626324556767940521240234375,
"adjClose": 353.509999999999990905052982270717620849609375,
"volume": 51034700,
"unadjustedVolume": 51034700,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.2223100000000000076028072726330719888210296630859375,
"vwap": 378.70999999999997953636921010911464691162109375,
"label": "January 11, 21",
"changeOverTime": 0.0022230999999999999892918989274903651676140725612640380859375
},
{
"date": "2021-01-08",
"open": 380.58999999999997498889570124447345733642578125,
"high": 381.490000000000009094947017729282379150390625,
"low": 377.1000000000000227373675443232059478759765625,
"close": 381.259999999999990905052982270717620849609375,
"adjClose": 355.91000000000002501110429875552654266357421875,
"volume": 71677200,
"unadjustedVolume": 71677200,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.1760400000000000020339285811132867820560932159423828125,
"vwap": 380.1100000000000136424205265939235687255859375,
"label": "January 08, 21",
"changeOverTime": 0.0017604000000000000723809900904370806529186666011810302734375
},
{
"date": "2021-01-07",
"open": 376.1000000000000227373675443232059478759765625,
"high": 379.8999999999999772626324556767940521240234375,
"low": 375.91000000000002501110429875552654266357421875,
"close": 379.1000000000000227373675443232059478759765625,
"adjClose": 353.8899999999999863575794734060764312744140625,
"volume": 68766800,
"unadjustedVolume": 68766800,
"change": 3,
"changePercent": 0.797660000000000035669245335157029330730438232421875,
"vwap": 377.75,
"label": "January 07, 21",
"changeOverTime": 0.00797660000000000035669245335157029330730438232421875
},
{
"date": "2021-01-06",
"open": 369.70999999999997953636921010911464691162109375,
"high": 376.98000000000001818989403545856475830078125,
"low": 369.1200000000000045474735088646411895751953125,
"close": 373.55000000000001136868377216160297393798828125,
"adjClose": 348.70999999999997953636921010911464691162109375,
"volume": 107997700,
"unadjustedVolume": 107997700,
"change": 3.839999999999999857891452847979962825775146484375,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 372.33999999999997498889570124447345733642578125,
"label": "January 06, 21",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2021-01-05",
"open": 368.1000000000000227373675443232059478759765625,
"high": 372.5,
"low": 368.05000000000001136868377216160297393798828125,
"close": 371.32999999999998408384271897375583648681640625,
"adjClose": 346.6399999999999863575794734060764312744140625,
"volume": 66426200,
"unadjustedVolume": 66426200,
"change": 3.229999999999999982236431605997495353221893310546875,
"changePercent": 0.8774800000000000377298192688613198697566986083984375,
"vwap": 369.990000000000009094947017729282379150390625,
"label": "January 05, 21",
"changeOverTime": 0.0087747999999999992670751680634566582739353179931640625
},
{
"date": "2021-01-04",
"open": 375.31000000000000227373675443232059478759765625,
"high": 375.44999999999998863131622783839702606201171875,
"low": 364.81999999999999317878973670303821563720703125,
"close": 368.79000000000002046363078989088535308837890625,
"adjClose": 344.26999999999998181010596454143524169921875,
"volume": 110210800,
"unadjustedVolume": 110210800,
"change": -6.519999999999999573674358543939888477325439453125,
"changePercent": -1.7399999999999999911182158029987476766109466552734375,
"vwap": 371.08999999999997498889570124447345733642578125,
"label": "January 04, 21",
"changeOverTime": -0.0173999999999999988009591334048309363424777984619140625
},
{
"date": "2020-12-31",
"open": 371.779999999999972715158946812152862548828125,
"high": 374.66000000000002501110429875552654266357421875,
"low": 371.23000000000001818989403545856475830078125,
"close": 373.8799999999999954525264911353588104248046875,
"adjClose": 349.01999999999998181010596454143524169921875,
"volume": 78520700,
"unadjustedVolume": 78520700,
"change": 2.100000000000000088817841970012523233890533447265625,
"changePercent": 0.56484999999999996322941342441481538116931915283203125,
"vwap": 372.8899999999999863575794734060764312744140625,
"label": "December 31, 20",
"changeOverTime": 0.005648499999999999875155420880901147029362618923187255859375
},
{
"date": "2020-12-30",
"open": 372.33999999999997498889570124447345733642578125,
"high": 373.1000000000000227373675443232059478759765625,
"low": 371.56999999999999317878973670303821563720703125,
"close": 371.990000000000009094947017729282379150390625,
"adjClose": 347.259999999999990905052982270717620849609375,
"volume": 49455300,
"unadjustedVolume": 49455300,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.0940001099999999978340525785824866034090518951416015625,
"vwap": 372.25,
"label": "December 30, 20",
"changeOverTime": -0.00094000110000000002170861268524504339438863098621368408203125
},
{
"date": "2020-12-29",
"open": 373.81000000000000227373675443232059478759765625,
"high": 374,
"low": 370.82999999999998408384271897375583648681640625,
"close": 371.45999999999997953636921010911464691162109375,
"adjClose": 346.759999999999990905052982270717620849609375,
"volume": 53680500,
"unadjustedVolume": 53680500,
"change": -2.350000000000000088817841970012523233890533447265625,
"changePercent": -0.628659999999999996589394868351519107818603515625,
"vwap": 372.51999999999998181010596454143524169921875,
"label": "December 29, 20",
"changeOverTime": -0.0062865999999999998271160706053706235252320766448974609375
},
{
"date": "2020-12-28",
"open": 371.740000000000009094947017729282379150390625,
"high": 372.58999999999997498889570124447345733642578125,
"low": 371.06999999999999317878973670303821563720703125,
"close": 372.17000000000001591615728102624416351318359375,
"adjClose": 347.42000000000001591615728102624416351318359375,
"volume": 39000400,
"unadjustedVolume": 39000400,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.115669999999999995043964418073301203548908233642578125,
"vwap": 371.8899999999999863575794734060764312744140625,
"label": "December 28, 20",
"changeOverTime": 0.0011567000000000000892175222588775795884430408477783203125
},
{
"date": "2020-12-24",
"open": 368.07999999999998408384271897375583648681640625,
"high": 369.029999999999972715158946812152862548828125,
"low": 367.44999999999998863131622783839702606201171875,
"close": 369,
"adjClose": 344.470000000000027284841053187847137451171875,
"volume": 26457900,
"unadjustedVolume": 26457900,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.24995000000000000550670620214077644050121307373046875,
"vwap": 368.3899999999999863575794734060764312744140625,
"label": "December 24, 20",
"changeOverTime": 0.00249949999999999998567812298233548062853515148162841796875
},
{
"date": "2020-12-23",
"open": 368.279999999999972715158946812152862548828125,
"high": 369.6200000000000045474735088646411895751953125,
"low": 367.220000000000027284841053187847137451171875,
"close": 367.56999999999999317878973670303821563720703125,
"adjClose": 343.1299999999999954525264911353588104248046875,
"volume": 46201400,
"unadjustedVolume": 46201400,
"change": -0.70999999999999996447286321199499070644378662109375,
"changePercent": -0.1927899999999999891553414954614709131419658660888671875,
"vwap": 368.17000000000001591615728102624416351318359375,
"label": "December 23, 20",
"changeOverTime": -0.00192789999999999996961597137357102837995626032352447509765625
},
{
"date": "2020-12-22",
"open": 368.20999999999997953636921010911464691162109375,
"high": 368.32999999999998408384271897375583648681640625,
"low": 366.029999999999972715158946812152862548828125,
"close": 367.240000000000009094947017729282379150390625,
"adjClose": 342.81999999999999317878973670303821563720703125,
"volume": 47949000,
"unadjustedVolume": 47949000,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.26344000000000000749622586226905696094036102294921875,
"vwap": 367.44999999999998863131622783839702606201171875,
"label": "December 22, 20",
"changeOverTime": -0.0026343999999999998494482067457056473358534276485443115234375
},
{
"date": "2020-12-21",
"open": 364.970000000000027284841053187847137451171875,
"high": 378.45999999999997953636921010911464691162109375,
"low": 362.029999999999972715158946812152862548828125,
"close": 367.8600000000000136424205265939235687255859375,
"adjClose": 343.3999999999999772626324556767940521240234375,
"volume": 96386700,
"unadjustedVolume": 96386700,
"change": 2.890000000000000124344978758017532527446746826171875,
"changePercent": 0.79185000000000005382361223382758907973766326904296875,
"vwap": 368.32999999999998408384271897375583648681640625,
"label": "December 21, 20",
"changeOverTime": 0.00791850000000000019129142714291447191499173641204833984375
},
{
"date": "2020-12-18",
"open": 370.970000000000027284841053187847137451171875,
"high": 371.1499999999999772626324556767940521240234375,
"low": 367.01999999999998181010596454143524169921875,
"close": 369.18000000000000682121026329696178436279296875,
"adjClose": 344.6299999999999954525264911353588104248046875,
"volume": 136542300,
"unadjustedVolume": 136542300,
"change": -1.79000000000000003552713678800500929355621337890625,
"changePercent": -0.482520000000000004458655666894628666341304779052734375,
"vwap": 369.57999999999998408384271897375583648681640625,
"label": "December 18, 20",
"changeOverTime": -0.00482519999999999997519761762987400288693606853485107421875
},
{
"date": "2020-12-17",
"open": 371.93999999999999772626324556767940521240234375,
"high": 372.45999999999997953636921010911464691162109375,
"low": 371.05000000000001136868377216160297393798828125,
"close": 372.240000000000009094947017729282379150390625,
"adjClose": 346.009999999999990905052982270717620849609375,
"volume": 64119500,
"unadjustedVolume": 64119500,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0806581700000000012540368743430008180439472198486328125,
"vwap": 371.92000000000001591615728102624416351318359375,
"label": "December 17, 20",
"changeOverTime": 0.0008065817000000000298876035031980791245587170124053955078125
},
{
"date": "2020-12-16",
"open": 369.81999999999999317878973670303821563720703125,
"high": 371.16000000000002501110429875552654266357421875,
"low": 368.8700000000000045474735088646411895751953125,
"close": 370.17000000000001591615728102624416351318359375,
"adjClose": 344.07999999999998408384271897375583648681640625,
"volume": 58420500,
"unadjustedVolume": 58420500,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.094640639999999998099866616030340082943439483642578125,
"vwap": 370.009999999999990905052982270717620849609375,
"label": "December 16, 20",
"changeOverTime": 0.0009464064000000000330403704396076136617921292781829833984375
},
{
"date": "2020-12-15",
"open": 367.3999999999999772626324556767940521240234375,
"high": 369.58999999999997498889570124447345733642578125,
"low": 365.92000000000001591615728102624416351318359375,
"close": 369.58999999999997498889570124447345733642578125,
"adjClose": 343.54000000000002046363078989088535308837890625,
"volume": 63865300,
"unadjustedVolume": 63865300,
"change": 2.189999999999999946709294817992486059665679931640625,
"changePercent": 0.59608000000000005424993787528364919126033782958984375,
"vwap": 368.1299999999999954525264911353588104248046875,
"label": "December 15, 20",
"changeOverTime": 0.005960799999999999605748701725360660930164158344268798828125
},
{
"date": "2020-12-14",
"open": 368.6399999999999863575794734060764312744140625,
"high": 369.80000000000001136868377216160297393798828125,
"low": 364.470000000000027284841053187847137451171875,
"close": 364.66000000000002501110429875552654266357421875,
"adjClose": 338.95999999999997953636921010911464691162109375,
"volume": 69216200,
"unadjustedVolume": 69216200,
"change": -3.979999999999999982236431605997495353221893310546875,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 366.8899999999999863575794734060764312744140625,
"label": "December 14, 20",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2020-12-11",
"open": 364.8999999999999772626324556767940521240234375,
"high": 366.740000000000009094947017729282379150390625,
"low": 363.259999999999990905052982270717620849609375,
"close": 366.30000000000001136868377216160297393798828125,
"adjClose": 340.490000000000009094947017729282379150390625,
"volume": 57698600,
"unadjustedVolume": 57698600,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 0.383670000000000011031175972675555385649204254150390625,
"vwap": 365.30000000000001136868377216160297393798828125,
"label": "December 11, 20",
"changeOverTime": 0.00383670000000000017970069876582783763296902179718017578125
},
{
"date": "2020-12-10",
"open": 365.3700000000000045474735088646411895751953125,
"high": 367.8600000000000136424205265939235687255859375,
"low": 364.43000000000000682121026329696178436279296875,
"close": 366.73000000000001818989403545856475830078125,
"adjClose": 340.8899999999999863575794734060764312744140625,
"volume": 57735400,
"unadjustedVolume": 57735400,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 0.372230000000000005311306949806748889386653900146484375,
"vwap": 366.1000000000000227373675443232059478759765625,
"label": "December 10, 20",
"changeOverTime": 0.0037223000000000000010713652187632760615088045597076416015625
},
{
"date": "2020-12-09",
"open": 370.8799999999999954525264911353588104248046875,
"high": 371.05000000000001136868377216160297393798828125,
"low": 365.94999999999998863131622783839702606201171875,
"close": 366.8500000000000227373675443232059478759765625,
"adjClose": 341,
"volume": 74098300,
"unadjustedVolume": 74098300,
"change": -4.03000000000000024868995751603506505489349365234375,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 368.68000000000000682121026329696178436279296875,
"label": "December 09, 20",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2020-12-08",
"open": 367.720000000000027284841053187847137451171875,
"high": 370.779999999999972715158946812152862548828125,
"low": 367.67000000000001591615728102624416351318359375,
"close": 370.17000000000001591615728102624416351318359375,
"adjClose": 344.07999999999998408384271897375583648681640625,
"volume": 42458900,
"unadjustedVolume": 42458900,
"change": 2.45000000000000017763568394002504646778106689453125,
"changePercent": 0.66627000000000002888356220864807255566120147705078125,
"vwap": 369.08999999999997498889570124447345733642578125,
"label": "December 08, 20",
"changeOverTime": 0.006662699999999999699029640254366313456557691097259521484375
},
{
"date": "2020-12-07",
"open": 369.01999999999998181010596454143524169921875,
"high": 369.6200000000000045474735088646411895751953125,
"low": 367.720000000000027284841053187847137451171875,
"close": 369.08999999999997498889570124447345733642578125,
"adjClose": 343.07999999999998408384271897375583648681640625,
"volume": 48944300,
"unadjustedVolume": 48944300,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.01896915999999999880021306353228283114731311798095703125,
"vwap": 368.8600000000000136424205265939235687255859375,
"label": "December 07, 20",
"changeOverTime": 0.0001896916000000000118545784300039258596370927989482879638671875
},
{
"date": "2020-12-04",
"open": 367.31999999999999317878973670303821563720703125,
"high": 369.8500000000000227373675443232059478759765625,
"low": 367.220000000000027284841053187847137451171875,
"close": 369.8500000000000227373675443232059478759765625,
"adjClose": 343.79000000000002046363078989088535308837890625,
"volume": 50749900,
"unadjustedVolume": 50749900,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 0.68876999999999999335642542064306326210498809814453125,
"vwap": 368.56000000000000227373675443232059478759765625,
"label": "December 04, 20",
"changeOverTime": 0.0068877000000000000723421322845752001740038394927978515625
},
{
"date": "2020-12-03",
"open": 366.68000000000000682121026329696178436279296875,
"high": 368.18999999999999772626324556767940521240234375,
"low": 365.5,
"close": 366.68999999999999772626324556767940521240234375,
"adjClose": 340.8500000000000227373675443232059478759765625,
"volume": 62882000,
"unadjustedVolume": 62882000,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.002727170000000000114892539926358949742279946804046630859375,
"vwap": 366.759999999999990905052982270717620849609375,
"label": "December 03, 20",
"changeOverTime": 2.7271699999999998438419968049828412404167465865612030029296875e-5
},
{
"date": "2020-12-02",
"open": 364.81999999999999317878973670303821563720703125,
"high": 366.95999999999997953636921010911464691162109375,
"low": 364.19999999999998863131622783839702606201171875,
"close": 366.79000000000002046363078989088535308837890625,
"adjClose": 340.93999999999999772626324556767940521240234375,
"volume": 45927000,
"unadjustedVolume": 45927000,
"change": 1.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.539989999999999970015096550923772156238555908203125,
"vwap": 365.68999999999999772626324556767940521240234375,
"label": "December 02, 20",
"changeOverTime": 0.005399900000000000012401191185062998556531965732574462890625
},
{
"date": "2020-12-01",
"open": 365.56999999999999317878973670303821563720703125,
"high": 367.68000000000000682121026329696178436279296875,
"low": 364.93000000000000682121026329696178436279296875,
"close": 366.01999999999998181010596454143524169921875,
"adjClose": 340.23000000000001818989403545856475830078125,
"volume": 74231400,
"unadjustedVolume": 74231400,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.12310000000000000108801856413265340961515903472900390625,
"vwap": 366.05000000000001136868377216160297393798828125,
"label": "December 01, 20",
"changeOverTime": 0.00123100000000000010628997682005092428880743682384490966796875
},
{
"date": "2020-11-30",
"open": 362.82999999999998408384271897375583648681640625,
"high": 363.1200000000000045474735088646411895751953125,
"low": 359.17000000000001591615728102624416351318359375,
"close": 362.06000000000000227373675443232059478759765625,
"adjClose": 336.55000000000001136868377216160297393798828125,
"volume": 83872700,
"unadjustedVolume": 83872700,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.2122199999999999919797488701078691519796848297119140625,
"vwap": 361.79000000000002046363078989088535308837890625,
"label": "November 30, 20",
"changeOverTime": -0.0021221999999999998677557844217744786874391138553619384765625
},
{
"date": "2020-11-27",
"open": 363.83999999999997498889570124447345733642578125,
"high": 364.18000000000000682121026329696178436279296875,
"low": 362.57999999999998408384271897375583648681640625,
"close": 363.67000000000001591615728102624416351318359375,
"adjClose": 338.04000000000002046363078989088535308837890625,
"volume": 28514100,
"unadjustedVolume": 28514100,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.046723830000000000917115272613955312408506870269775390625,
"vwap": 363.56999999999999317878973670303821563720703125,
"label": "November 27, 20",
"changeOverTime": -0.000467238300000000022181578795965606332174502313137054443359375
},
{
"date": "2020-11-25",
"open": 363.1299999999999954525264911353588104248046875,
"high": 363.16000000000002501110429875552654266357421875,
"low": 361.48000000000001818989403545856475830078125,
"close": 362.66000000000002501110429875552654266357421875,
"adjClose": 337.1000000000000227373675443232059478759765625,
"volume": 45330900,
"unadjustedVolume": 45330900,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.129429999999999989501731079144519753754138946533203125,
"vwap": 362.6100000000000136424205265939235687255859375,
"label": "November 25, 20",
"changeOverTime": -0.00129429999999999996440624983051748131401836872100830078125
},
{
"date": "2020-11-24",
"open": 360.20999999999997953636921010911464691162109375,
"high": 363.81000000000000227373675443232059478759765625,
"low": 359.29000000000002046363078989088535308837890625,
"close": 363.220000000000027284841053187847137451171875,
"adjClose": 337.6200000000000045474735088646411895751953125,
"volume": 62415900,
"unadjustedVolume": 62415900,
"change": 3.0099999999999997868371792719699442386627197265625,
"changePercent": 0.835620000000000029416469260468147695064544677734375,
"vwap": 361.6299999999999954525264911353588104248046875,
"label": "November 24, 20",
"changeOverTime": 0.00835619999999999939210848509674178785644471645355224609375
},
{
"date": "2020-11-23",
"open": 357.279999999999972715158946812152862548828125,
"high": 358.81999999999999317878973670303821563720703125,
"low": 354.8700000000000045474735088646411895751953125,
"close": 357.45999999999997953636921010911464691162109375,
"adjClose": 332.26999999999998181010596454143524169921875,
"volume": 63230600,
"unadjustedVolume": 63230600,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.0503806499999999990446752917705453000962734222412109375,
"vwap": 357.1100000000000136424205265939235687255859375,
"label": "November 23, 20",
"changeOverTime": 0.0005038065000000000424884571970096658333204686641693115234375
},
{
"date": "2020-11-20",
"open": 357.5,
"high": 357.720000000000027284841053187847137451171875,
"low": 355.25,
"close": 355.32999999999998408384271897375583648681640625,
"adjClose": 330.29000000000002046363078989088535308837890625,
"volume": 70417300,
"unadjustedVolume": 70417300,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -0.60699000000000002952305067083216272294521331787109375,
"vwap": 356.44999999999998863131622783839702606201171875,
"label": "November 20, 20",
"changeOverTime": -0.0060698999999999996013411163175987894646823406219482421875
},
{
"date": "2020-11-19",
"open": 355.6000000000000227373675443232059478759765625,
"high": 358.18000000000000682121026329696178436279296875,
"low": 354.1499999999999772626324556767940521240234375,
"close": 357.779999999999972715158946812152862548828125,
"adjClose": 332.56999999999999317878973670303821563720703125,
"volume": 59940900,
"unadjustedVolume": 59940900,
"change": 2.180000000000000159872115546022541821002960205078125,
"changePercent": 0.61304999999999998383515276145772077143192291259765625,
"vwap": 356.43000000000000682121026329696178436279296875,
"label": "November 19, 20",
"changeOverTime": 0.006130499999999999664879180016896498273126780986785888671875
},
{
"date": "2020-11-18",
"open": 360.91000000000002501110429875552654266357421875,
"high": 361.5,
"low": 356.240000000000009094947017729282379150390625,
"close": 356.279999999999972715158946812152862548828125,
"adjClose": 331.17000000000001591615728102624416351318359375,
"volume": 70591300,
"unadjustedVolume": 70591300,
"change": -4.62999999999999989341858963598497211933135986328125,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 358.73000000000001818989403545856475830078125,
"label": "November 18, 20",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2020-11-17",
"open": 359.970000000000027284841053187847137451171875,
"high": 361.92000000000001591615728102624416351318359375,
"low": 358.33999999999997498889570124447345733642578125,
"close": 360.6200000000000045474735088646411895751953125,
"adjClose": 335.20999999999997953636921010911464691162109375,
"volume": 66111000,
"unadjustedVolume": 66111000,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.18057000000000000827782287160516716539859771728515625,
"vwap": 360.20999999999997953636921010911464691162109375,
"label": "November 17, 20",
"changeOverTime": 0.0018056999999999999266531158781390331569127738475799560546875
},
{
"date": "2020-11-16",
"open": 360.98000000000001818989403545856475830078125,
"high": 362.779999999999972715158946812152862548828125,
"low": 359.58999999999997498889570124447345733642578125,
"close": 362.56999999999999317878973670303821563720703125,
"adjClose": 337.01999999999998181010596454143524169921875,
"volume": 74541100,
"unadjustedVolume": 74541100,
"change": 1.5900000000000000799360577730112709105014801025390625,
"changePercent": 0.440469999999999972661868241630145348608493804931640625,
"vwap": 361.48000000000001818989403545856475830078125,
"label": "November 16, 20",
"changeOverTime": 0.004404700000000000108257847131199014256708323955535888671875
},
{
"date": "2020-11-13",
"open": 355.26999999999998181010596454143524169921875,
"high": 358.8999999999999772626324556767940521240234375,
"low": 354.70999999999997953636921010911464691162109375,
"close": 358.1000000000000227373675443232059478759765625,
"adjClose": 332.8600000000000136424205265939235687255859375,
"volume": 62892200,
"unadjustedVolume": 62892200,
"change": 2.8300000000000000710542735760100185871124267578125,
"changePercent": 0.79657999999999995477395486886962316930294036865234375,
"vwap": 356.740000000000009094947017729282379150390625,
"label": "November 13, 20",
"changeOverTime": 0.00796580000000000031101787811849135323427617549896240234375
},
{
"date": "2020-11-12",
"open": 355.57999999999998408384271897375583648681640625,
"high": 356.720000000000027284841053187847137451171875,
"low": 351.259999999999990905052982270717620849609375,
"close": 353.20999999999997953636921010911464691162109375,
"adjClose": 328.31999999999999317878973670303821563720703125,
"volume": 67546200,
"unadjustedVolume": 67546200,
"change": -2.37000000000000010658141036401502788066864013671875,
"changePercent": -0.6665200000000000013500311979441903531551361083984375,
"vwap": 354.18999999999999772626324556767940521240234375,
"label": "November 12, 20",
"changeOverTime": -0.0066651999999999995971666777450082008726894855499267578125
},
{
"date": "2020-11-11",
"open": 356.3999999999999772626324556767940521240234375,
"high": 357.56000000000000227373675443232059478759765625,
"low": 355.06000000000000227373675443232059478759765625,
"close": 356.67000000000001591615728102624416351318359375,
"adjClose": 331.54000000000002046363078989088535308837890625,
"volume": 58649000,
"unadjustedVolume": 58649000,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.07575758000000000491613860731376917101442813873291015625,
"vwap": 356.42000000000001591615728102624416351318359375,
"label": "November 11, 20",
"changeOverTime": 0.00075757579999999997109882965418137246160767972469329833984375
},
{
"date": "2020-11-10",
"open": 353.490000000000009094947017729282379150390625,
"high": 355.18000000000000682121026329696178436279296875,
"low": 350.509999999999990905052982270717620849609375,
"close": 354.04000000000002046363078989088535308837890625,
"adjClose": 329.08999999999997498889570124447345733642578125,
"volume": 85552000,
"unadjustedVolume": 85552000,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.15559000000000000607514039074885658919811248779296875,
"vwap": 353.31000000000000227373675443232059478759765625,
"label": "November 10, 20",
"changeOverTime": 0.00155590000000000003473055176783645947580225765705108642578125
},
{
"date": "2020-11-09",
"open": 363.970000000000027284841053187847137451171875,
"high": 364.3799999999999954525264911353588104248046875,
"low": 354.06000000000000227373675443232059478759765625,
"close": 354.56000000000000227373675443232059478759765625,
"adjClose": 329.56999999999999317878973670303821563720703125,
"volume": 172304200,
"unadjustedVolume": 172304200,
"change": -9.410000000000000142108547152020037174224853515625,
"changePercent": -2.589999999999999857891452847979962825775146484375,
"vwap": 359.240000000000009094947017729282379150390625,
"label": "November 09, 20",
"changeOverTime": -0.025899999999999999411581796948667033575475215911865234375
},
{
"date": "2020-11-06",
"open": 349.93000000000000682121026329696178436279296875,
"high": 351.509999999999990905052982270717620849609375,
"low": 347.6499999999999772626324556767940521240234375,
"close": 350.16000000000002501110429875552654266357421875,
"adjClose": 325.48000000000001818989403545856475830078125,
"volume": 74973000,
"unadjustedVolume": 74973000,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.0657274300000000033517011388539685867726802825927734375,
"vwap": 349.81000000000000227373675443232059478759765625,
"label": "November 06, 20",
"changeOverTime": 0.000657274300000000003159350558945561715518124401569366455078125
},
{
"date": "2020-11-05",
"open": 349.240000000000009094947017729282379150390625,
"high": 352.18999999999999772626324556767940521240234375,
"low": 348.8600000000000136424205265939235687255859375,
"close": 350.240000000000009094947017729282379150390625,
"adjClose": 325.56000000000000227373675443232059478759765625,
"volume": 82039700,
"unadjustedVolume": 82039700,
"change": 1,
"changePercent": 0.286339999999999983426590688395663164556026458740234375,
"vwap": 350.1299999999999954525264911353588104248046875,
"label": "November 05, 20",
"changeOverTime": 0.0028633999999999998863076111632608444779179990291595458984375
},
{
"date": "2020-11-04",
"open": 340.8600000000000136424205265939235687255859375,
"high": 347.93999999999999772626324556767940521240234375,
"low": 339.58999999999997498889570124447345733642578125,
"close": 343.54000000000002046363078989088535308837890625,
"adjClose": 319.32999999999998408384271897375583648681640625,
"volume": 126959700,
"unadjustedVolume": 126959700,
"change": 2.680000000000000159872115546022541821002960205078125,
"changePercent": 0.78625000000000000444089209850062616169452667236328125,
"vwap": 342.98000000000001818989403545856475830078125,
"label": "November 04, 20",
"changeOverTime": 0.00786249999999999969746422578964484273456037044525146484375
},
{
"date": "2020-11-03",
"open": 333.68999999999999772626324556767940521240234375,
"high": 338.25,
"low": 330.29000000000002046363078989088535308837890625,
"close": 336.029999999999972715158946812152862548828125,
"adjClose": 312.3500000000000227373675443232059478759765625,
"volume": 93294200,
"unadjustedVolume": 93294200,
"change": 2.339999999999999857891452847979962825775146484375,
"changePercent": 0.70125000000000003996802888650563545525074005126953125,
"vwap": 334.56999999999999317878973670303821563720703125,
"label": "November 03, 20",
"changeOverTime": 0.00701249999999999963640195943526123301126062870025634765625
},
{
"date": "2020-11-02",
"open": 330.19999999999998863131622783839702606201171875,
"high": 332.3600000000000136424205265939235687255859375,
"low": 327.240000000000009094947017729282379150390625,
"close": 330.19999999999998863131622783839702606201171875,
"adjClose": 306.93000000000000682121026329696178436279296875,
"volume": 86068300,
"unadjustedVolume": 86068300,
"change": 0,
"changePercent": 0,
"vwap": 330,
"label": "November 02, 20",
"changeOverTime": 0
},
{
"date": "2020-10-30",
"open": 328.279999999999972715158946812152862548828125,
"high": 329.68999999999999772626324556767940521240234375,
"low": 322.6000000000000227373675443232059478759765625,
"close": 326.54000000000002046363078989088535308837890625,
"adjClose": 303.529999999999972715158946812152862548828125,
"volume": 120287300,
"unadjustedVolume": 120287300,
"change": -1.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.53003999999999995562660615178174339234828948974609375,
"vwap": 326.779999999999972715158946812152862548828125,
"label": "October 30, 20",
"changeOverTime": -0.0053004000000000002501554519085402716882526874542236328125
},
{
"date": "2020-10-29",
"open": 326.91000000000002501110429875552654266357421875,
"high": 333.3999999999999772626324556767940521240234375,
"low": 325.08999999999997498889570124447345733642578125,
"close": 329.98000000000001818989403545856475830078125,
"adjClose": 306.73000000000001818989403545856475830078125,
"volume": 90597700,
"unadjustedVolume": 90597700,
"change": 3.069999999999999840127884453977458178997039794921875,
"changePercent": 0.9391000000000000458300064565264619886875152587890625,
"vwap": 328.8500000000000227373675443232059478759765625,
"label": "October 29, 20",
"changeOverTime": 0.0093910000000000000419664303308309172280132770538330078125
},
{
"date": "2020-10-28",
"open": 332.1000000000000227373675443232059478759765625,
"high": 338.25,
"low": 326.1299999999999954525264911353588104248046875,
"close": 326.66000000000002501110429875552654266357421875,
"adjClose": 303.6399999999999863575794734060764312744140625,
"volume": 127094300,
"unadjustedVolume": 127094300,
"change": -5.44000000000000039079850466805510222911834716796875,
"changePercent": -1.6399999999999999023003738329862244427204132080078125,
"vwap": 330.79000000000002046363078989088535308837890625,
"label": "October 28, 20",
"changeOverTime": -0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "2020-10-27",
"open": 339.759999999999990905052982270717620849609375,
"high": 340.1200000000000045474735088646411895751953125,
"low": 337.990000000000009094947017729282379150390625,
"close": 338.220000000000027284841053187847137451171875,
"adjClose": 314.3899999999999863575794734060764312744140625,
"volume": 65994100,
"unadjustedVolume": 65994100,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -0.4532599999999999962341235004714690148830413818359375,
"vwap": 339.01999999999998181010596454143524169921875,
"label": "October 27, 20",
"changeOverTime": -0.004532600000000000343980399719612250919453799724578857421875
},
{
"date": "2020-10-26",
"open": 342.1299999999999954525264911353588104248046875,
"high": 342.98000000000001818989403545856475830078125,
"low": 335.6200000000000045474735088646411895751953125,
"close": 339.3899999999999863575794734060764312744140625,
"adjClose": 315.470000000000027284841053187847137451171875,
"volume": 91473000,
"unadjustedVolume": 91473000,
"change": -2.7400000000000002131628207280300557613372802734375,
"changePercent": -0.8008699999999999707966935602598823606967926025390625,
"vwap": 340.029999999999972715158946812152862548828125,
"label": "October 26, 20",
"changeOverTime": -0.008008700000000000540634204071466228924691677093505859375
},
{
"date": "2020-10-23",
"open": 345.93000000000000682121026329696178436279296875,
"high": 345.990000000000009094947017729282379150390625,
"low": 343.1299999999999954525264911353588104248046875,
"close": 345.779999999999972715158946812152862548828125,
"adjClose": 321.41000000000002501110429875552654266357421875,
"volume": 49143900,
"unadjustedVolume": 49143900,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.043361370000000003244178259365071426145732402801513671875,
"vwap": 345.20999999999997953636921010911464691162109375,
"label": "October 23, 20",
"changeOverTime": -0.0004336136999999999782316739693754925610846839845180511474609375
},
{
"date": "2020-10-22",
"open": 342.95999999999997953636921010911464691162109375,
"high": 345.240000000000009094947017729282379150390625,
"low": 340.6499999999999772626324556767940521240234375,
"close": 344.6100000000000136424205265939235687255859375,
"adjClose": 320.32999999999998408384271897375583648681640625,
"volume": 55399300,
"unadjustedVolume": 55399300,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 0.481109999999999982112086627239477820694446563720703125,
"vwap": 343.3600000000000136424205265939235687255859375,
"label": "October 22, 20",
"changeOverTime": 0.004811099999999999578259579635641784989275038242340087890625
},
{
"date": "2020-10-21",
"open": 343.32999999999998408384271897375583648681640625,
"high": 345.67000000000001591615728102624416351318359375,
"low": 342.3999999999999772626324556767940521240234375,
"close": 342.73000000000001818989403545856475830078125,
"adjClose": 318.57999999999998408384271897375583648681640625,
"volume": 63575000,
"unadjustedVolume": 63575000,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.1747599999999999986766141546468134038150310516357421875,
"vwap": 343.529999999999972715158946812152862548828125,
"label": "October 21, 20",
"changeOverTime": -0.00174759999999999997809252416658409856609068810939788818359375
},
{
"date": "2020-10-20",
"open": 343.45999999999997953636921010911464691162109375,
"high": 346.8799999999999954525264911353588104248046875,
"low": 342.6399999999999863575794734060764312744140625,
"close": 343.3799999999999954525264911353588104248046875,
"adjClose": 319.18000000000000682121026329696178436279296875,
"volume": 60051900,
"unadjustedVolume": 60051900,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.02329238000000000141653799801133573055267333984375,
"vwap": 344.08999999999997498889570124447345733642578125,
"label": "October 20, 20",
"changeOverTime": -0.0002329238000000000076601669452003307014820165932178497314453125
},
{
"date": "2020-10-19",
"open": 348.6499999999999772626324556767940521240234375,
"high": 349.32999999999998408384271897375583648681640625,
"low": 341.04000000000002046363078989088535308837890625,
"close": 342.009999999999990905052982270717620849609375,
"adjClose": 317.91000000000002501110429875552654266357421875,
"volume": 68425600,
"unadjustedVolume": 68425600,
"change": -6.63999999999999968025576890795491635799407958984375,
"changePercent": -1.899999999999999911182158029987476766109466552734375,
"vwap": 345.259999999999990905052982270717620849609375,
"label": "October 19, 20",
"changeOverTime": -0.0189999999999999995281552145343084703199565410614013671875
},
{
"date": "2020-10-16",
"open": 348.95999999999997953636921010911464691162109375,
"high": 350.75,
"low": 347.1000000000000227373675443232059478759765625,
"close": 347.29000000000002046363078989088535308837890625,
"adjClose": 322.81999999999999317878973670303821563720703125,
"volume": 89501900,
"unadjustedVolume": 89501900,
"change": -1.6699999999999999289457264239899814128875732421875,
"changePercent": -0.47855999999999998539834678012994118034839630126953125,
"vwap": 348.529999999999972715158946812152862548828125,
"label": "October 16, 20",
"changeOverTime": -0.004785600000000000096844754438052405021153390407562255859375
},
{
"date": "2020-10-15",
"open": 343.70999999999997953636921010911464691162109375,
"high": 348.01999999999998181010596454143524169921875,
"low": 343.1299999999999954525264911353588104248046875,
"close": 347.5,
"adjClose": 323.009999999999990905052982270717620849609375,
"volume": 60357700,
"unadjustedVolume": 60357700,
"change": 3.79000000000000003552713678800500929355621337890625,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 345.58999999999997498889570124447345733642578125,
"label": "October 15, 20",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2020-10-14",
"open": 350.75,
"high": 351.93000000000000682121026329696178436279296875,
"low": 347.1399999999999863575794734060764312744140625,
"close": 347.93000000000000682121026329696178436279296875,
"adjClose": 323.41000000000002501110429875552654266357421875,
"volume": 57727900,
"unadjustedVolume": 57727900,
"change": -2.819999999999999840127884453977458178997039794921875,
"changePercent": -0.8039899999999999824495944267255254089832305908203125,
"vwap": 349.43999999999999772626324556767940521240234375,
"label": "October 14, 20",
"changeOverTime": -0.00803990000000000086533002985333951073698699474334716796875
},
{
"date": "2020-10-13",
"open": 352.279999999999972715158946812152862548828125,
"high": 352.470000000000027284841053187847137451171875,
"low": 349.08999999999997498889570124447345733642578125,
"close": 350.1299999999999954525264911353588104248046875,
"adjClose": 325.45999999999997953636921010911464691162109375,
"volume": 73255500,
"unadjustedVolume": 73255500,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -0.61031000000000001914912672873470000922679901123046875,
"vwap": 350.990000000000009094947017729282379150390625,
"label": "October 13, 20",
"changeOverTime": -0.0061031000000000001914912672873470000922679901123046875
},
{
"date": "2020-10-12",
"open": 349.58999999999997498889570124447345733642578125,
"high": 354.01999999999998181010596454143524169921875,
"low": 349.06000000000000227373675443232059478759765625,
"close": 352.43000000000000682121026329696178436279296875,
"adjClose": 327.58999999999997498889570124447345733642578125,
"volume": 80388500,
"unadjustedVolume": 80388500,
"change": 2.839999999999999857891452847979962825775146484375,
"changePercent": 0.81237999999999999101163439263473264873027801513671875,
"vwap": 351.26999999999998181010596454143524169921875,
"label": "October 12, 20",
"changeOverTime": 0.00812380000000000046522785623892559669911861419677734375
},
{
"date": "2020-10-09",
"open": 345.56000000000000227373675443232059478759765625,
"high": 347.3500000000000227373675443232059478759765625,
"low": 344.8899999999999863575794734060764312744140625,
"close": 346.8500000000000227373675443232059478759765625,
"adjClose": 322.41000000000002501110429875552654266357421875,
"volume": 59528600,
"unadjustedVolume": 59528600,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.373309999999999975184294953578501008450984954833984375,
"vwap": 346.16000000000002501110429875552654266357421875,
"label": "October 09, 20",
"changeOverTime": 0.0037331000000000000467459404518422161345370113849639892578125
},
{
"date": "2020-10-08",
"open": 342.8500000000000227373675443232059478759765625,
"high": 343.8500000000000227373675443232059478759765625,
"low": 341.8600000000000136424205265939235687255859375,
"close": 343.779999999999972715158946812152862548828125,
"adjClose": 319.55000000000001136868377216160297393798828125,
"volume": 45242500,
"unadjustedVolume": 45242500,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.271260000000000001119104808822157792747020721435546875,
"vwap": 343.07999999999998408384271897375583648681640625,
"label": "October 08, 20",
"changeOverTime": 0.002712599999999999907107639529613152262754738330841064453125
},
{
"date": "2020-10-07",
"open": 338.1200000000000045474735088646411895751953125,
"high": 341.6299999999999954525264911353588104248046875,
"low": 338.08999999999997498889570124447345733642578125,
"close": 340.759999999999990905052982270717620849609375,
"adjClose": 316.75,
"volume": 56999600,
"unadjustedVolume": 56999600,
"change": 2.640000000000000124344978758017532527446746826171875,
"changePercent": 0.78078999999999998404831558218575082719326019287109375,
"vwap": 339.6499999999999772626324556767940521240234375,
"label": "October 07, 20",
"changeOverTime": 0.007807900000000000430289137653971920371986925601959228515625
},
{
"date": "2020-10-06",
"open": 339.91000000000002501110429875552654266357421875,
"high": 342.17000000000001591615728102624416351318359375,
"low": 334.3799999999999954525264911353588104248046875,
"close": 334.93000000000000682121026329696178436279296875,
"adjClose": 311.32999999999998408384271897375583648681640625,
"volume": 90128900,
"unadjustedVolume": 90128900,
"change": -4.980000000000000426325641456060111522674560546875,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 337.8500000000000227373675443232059478759765625,
"label": "October 06, 20",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2020-10-05",
"open": 336.06000000000000227373675443232059478759765625,
"high": 339.95999999999997953636921010911464691162109375,
"low": 336.009999999999990905052982270717620849609375,
"close": 339.759999999999990905052982270717620849609375,
"adjClose": 315.81999999999999317878973670303821563720703125,
"volume": 45713100,
"unadjustedVolume": 45713100,
"change": 3.70000000000000017763568394002504646778106689453125,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 337.94999999999998863131622783839702606201171875,
"label": "October 05, 20",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2020-10-02",
"open": 331.69999999999998863131622783839702606201171875,
"high": 337.009999999999990905052982270717620849609375,
"low": 331.18999999999999772626324556767940521240234375,
"close": 333.83999999999997498889570124447345733642578125,
"adjClose": 310.31000000000000227373675443232059478759765625,
"volume": 89431100,
"unadjustedVolume": 89431100,
"change": 2.140000000000000124344978758017532527446746826171875,
"changePercent": 0.6451599999999999557331875621457584202289581298828125,
"vwap": 333.43999999999999772626324556767940521240234375,
"label": "October 02, 20",
"changeOverTime": 0.00645160000000000004305444889496357063762843608856201171875
},
{
"date": "2020-10-01",
"open": 337.68999999999999772626324556767940521240234375,
"high": 338.740000000000009094947017729282379150390625,
"low": 335.009999999999990905052982270717620849609375,
"close": 337.04000000000002046363078989088535308837890625,
"adjClose": 313.29000000000002046363078989088535308837890625,
"volume": 88698700,
"unadjustedVolume": 88698700,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.1924800000000000121946897024827194400131702423095703125,
"vwap": 337.1200000000000045474735088646411895751953125,
"label": "October 01, 20",
"changeOverTime": -0.001924799999999999948474549427146484958939254283905029296875
},
{
"date": "2020-09-30",
"open": 333.08999999999997498889570124447345733642578125,
"high": 338.29000000000002046363078989088535308837890625,
"low": 332.8799999999999954525264911353588104248046875,
"close": 334.8899999999999863575794734060764312744140625,
"adjClose": 311.29000000000002046363078989088535308837890625,
"volume": 104081100,
"unadjustedVolume": 104081100,
"change": 1.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.54039000000000003698374939631321467459201812744140625,
"vwap": 334.79000000000002046363078989088535308837890625,
"label": "September 30, 20",
"changeOverTime": 0.0054038999999999996759481035724093089811503887176513671875
},
{
"date": "2020-09-29",
"open": 333.970000000000027284841053187847137451171875,
"high": 334.76999999999998181010596454143524169921875,
"low": 331.6200000000000045474735088646411895751953125,
"close": 332.3700000000000045474735088646411895751953125,
"adjClose": 308.94999999999998863131622783839702606201171875,
"volume": 51304000,
"unadjustedVolume": 51304000,
"change": -1.600000000000000088817841970012523233890533447265625,
"changePercent": -0.479080000000000005844214001626824028789997100830078125,
"vwap": 333.18000000000000682121026329696178436279296875,
"label": "September 29, 20",
"changeOverTime": -0.00479079999999999957271956674276225385256111621856689453125
},
{
"date": "2020-09-28",
"open": 333.220000000000027284841053187847137451171875,
"high": 334.95999999999997953636921010911464691162109375,
"low": 332.1499999999999772626324556767940521240234375,
"close": 334.18999999999999772626324556767940521240234375,
"adjClose": 310.6399999999999863575794734060764312744140625,
"volume": 64584600,
"unadjustedVolume": 64584600,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.29110000000000002540190280342358164489269256591796875,
"vwap": 333.6299999999999954525264911353588104248046875,
"label": "September 28, 20",
"changeOverTime": 0.0029109999999999999591160371181786103988997638225555419921875
},
{
"date": "2020-09-25",
"open": 322.57999999999998408384271897375583648681640625,
"high": 329.57999999999998408384271897375583648681640625,
"low": 321.6399999999999863575794734060764312744140625,
"close": 328.73000000000001818989403545856475830078125,
"adjClose": 305.56000000000000227373675443232059478759765625,
"volume": 71069400,
"unadjustedVolume": 71069400,
"change": 6.1500000000000003552713678800500929355621337890625,
"changePercent": 1.9099999999999999200639422269887290894985198974609375,
"vwap": 325.6299999999999954525264911353588104248046875,
"label": "September 25, 20",
"changeOverTime": 0.019099999999999998923083666113598155789077281951904296875
},
{
"date": "2020-09-24",
"open": 321.220000000000027284841053187847137451171875,
"high": 326.80000000000001136868377216160297393798828125,
"low": 319.80000000000001136868377216160297393798828125,
"close": 323.5,
"adjClose": 300.69999999999998863131622783839702606201171875,
"volume": 76681300,
"unadjustedVolume": 76681300,
"change": 2.279999999999999804600747665972448885440826416015625,
"changePercent": 0.70979000000000003200995024599251337349414825439453125,
"vwap": 322.82999999999998408384271897375583648681640625,
"label": "September 24, 20",
"changeOverTime": 0.007097899999999999869071398705955289187841117382049560546875
},
{
"date": "2020-09-23",
"open": 330.8999999999999772626324556767940521240234375,
"high": 331.19999999999998863131622783839702606201171875,
"low": 322.1000000000000227373675443232059478759765625,
"close": 322.6399999999999863575794734060764312744140625,
"adjClose": 299.8999999999999772626324556767940521240234375,
"volume": 93112200,
"unadjustedVolume": 93112200,
"change": -8.2599999999999997868371792719699442386627197265625,
"changePercent": -2.5,
"vwap": 326.70999999999997953636921010911464691162109375,
"label": "September 23, 20",
"changeOverTime": -0.025000000000000001387778780781445675529539585113525390625
},
{
"date": "2020-09-22",
"open": 328.56999999999999317878973670303821563720703125,
"high": 330.8999999999999772626324556767940521240234375,
"low": 325.8600000000000136424205265939235687255859375,
"close": 330.30000000000001136868377216160297393798828125,
"adjClose": 307.01999999999998181010596454143524169921875,
"volume": 63612100,
"unadjustedVolume": 63612100,
"change": 1.729999999999999982236431605997495353221893310546875,
"changePercent": 0.52651999999999998802735490244231186807155609130859375,
"vwap": 328.91000000000002501110429875552654266357421875,
"label": "September 22, 20",
"changeOverTime": 0.005265200000000000261912713739320679451338946819305419921875
},
{
"date": "2020-09-21",
"open": 325.69999999999998863131622783839702606201171875,
"high": 327.1299999999999954525264911353588104248046875,
"low": 321.73000000000001818989403545856475830078125,
"close": 326.970000000000027284841053187847137451171875,
"adjClose": 303.93000000000000682121026329696178436279296875,
"volume": 99450800,
"unadjustedVolume": 99450800,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 0.38992999999999999882760448599583469331264495849609375,
"vwap": 325.3799999999999954525264911353588104248046875,
"label": "September 21, 20",
"changeOverTime": 0.0038993000000000000750122186587987016537226736545562744140625
},
{
"date": "2020-09-18",
"open": 335.3700000000000045474735088646411895751953125,
"high": 335.490000000000009094947017729282379150390625,
"low": 327.970000000000027284841053187847137451171875,
"close": 330.6499999999999772626324556767940521240234375,
"adjClose": 307.3500000000000227373675443232059478759765625,
"volume": 105877900,
"unadjustedVolume": 105877900,
"change": -4.71999999999999975131004248396493494510650634765625,
"changePercent": -1.4099999999999999200639422269887290894985198974609375,
"vwap": 332.3700000000000045474735088646411895751953125,
"label": "September 18, 20",
"changeOverTime": -0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "2020-09-17",
"open": 333.56000000000000227373675443232059478759765625,
"high": 337.69999999999998863131622783839702606201171875,
"low": 332.990000000000009094947017729282379150390625,
"close": 335.83999999999997498889570124447345733642578125,
"adjClose": 310.93000000000000682121026329696178436279296875,
"volume": 91523300,
"unadjustedVolume": 91523300,
"change": 2.279999999999999804600747665972448885440826416015625,
"changePercent": 0.6835400000000000364508423444931395351886749267578125,
"vwap": 335.01999999999998181010596454143524169921875,
"label": "September 17, 20",
"changeOverTime": 0.00683540000000000015634160632771454402245581150054931640625
},
{
"date": "2020-09-16",
"open": 341.509999999999990905052982270717620849609375,
"high": 343.06000000000000227373675443232059478759765625,
"low": 338.51999999999998181010596454143524169921875,
"close": 338.81999999999999317878973670303821563720703125,
"adjClose": 313.68999999999999772626324556767940521240234375,
"volume": 82096000,
"unadjustedVolume": 82096000,
"change": -2.689999999999999946709294817992486059665679931640625,
"changePercent": -0.78768000000000004678923914980259723961353302001953125,
"vwap": 340.48000000000001818989403545856475830078125,
"label": "September 16, 20",
"changeOverTime": -0.0078767999999999997740030011073031346313655376434326171875
},
{
"date": "2020-09-15",
"open": 341.1200000000000045474735088646411895751953125,
"high": 342.01999999999998181010596454143524169921875,
"low": 338.470000000000027284841053187847137451171875,
"close": 340.17000000000001591615728102624416351318359375,
"adjClose": 314.93999999999999772626324556767940521240234375,
"volume": 52920900,
"unadjustedVolume": 52920900,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.27849000000000001531219595563015900552272796630859375,
"vwap": 340.43999999999999772626324556767940521240234375,
"label": "September 15, 20",
"changeOverTime": -0.002784899999999999875566203400012454949319362640380859375
},
{
"date": "2020-09-14",
"open": 337.490000000000009094947017729282379150390625,
"high": 340.3799999999999954525264911353588104248046875,
"low": 334.220000000000027284841053187847137451171875,
"close": 338.45999999999997953636921010911464691162109375,
"adjClose": 313.3600000000000136424205265939235687255859375,
"volume": 65605700,
"unadjustedVolume": 65605700,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.28742000000000000881072992342524230480194091796875,
"vwap": 337.6399999999999863575794734060764312744140625,
"label": "September 14, 20",
"changeOverTime": 0.0028741999999999999319821863963397845509462058544158935546875
},
{
"date": "2020-09-11",
"open": 335.81999999999999317878973670303821563720703125,
"high": 336.970000000000027284841053187847137451171875,
"low": 331,
"close": 334.06000000000000227373675443232059478759765625,
"adjClose": 309.279999999999972715158946812152862548828125,
"volume": 84680200,
"unadjustedVolume": 84680200,
"change": -1.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.5240899999999999447908294314402155578136444091796875,
"vwap": 334.45999999999997953636921010911464691162109375,
"label": "September 11, 20",
"changeOverTime": -0.005240899999999999725464050470691290684044361114501953125
},
{
"date": "2020-09-10",
"open": 341.81999999999999317878973670303821563720703125,
"high": 342.529999999999972715158946812152862548828125,
"low": 332.8500000000000227373675443232059478759765625,
"close": 333.8899999999999863575794734060764312744140625,
"adjClose": 309.1299999999999954525264911353588104248046875,
"volume": 90569500,
"unadjustedVolume": 90569500,
"change": -7.92999999999999971578290569595992565155029296875,
"changePercent": -2.319999999999999840127884453977458178997039794921875,
"vwap": 337.76999999999998181010596454143524169921875,
"label": "September 10, 20",
"changeOverTime": -0.02319999999999999840127884453977458178997039794921875
},
{
"date": "2020-09-09",
"open": 337.55000000000001136868377216160297393798828125,
"high": 342.45999999999997953636921010911464691162109375,
"low": 336.6100000000000136424205265939235687255859375,
"close": 339.79000000000002046363078989088535308837890625,
"adjClose": 314.58999999999997498889570124447345733642578125,
"volume": 91462300,
"unadjustedVolume": 91462300,
"change": 2.2400000000000002131628207280300557613372802734375,
"changePercent": 0.6636100000000000331823457599966786801815032958984375,
"vwap": 339.1000000000000227373675443232059478759765625,
"label": "September 09, 20",
"changeOverTime": 0.006636099999999999811406414806924658478237688541412353515625
},
{
"date": "2020-09-08",
"open": 336.70999999999997953636921010911464691162109375,
"high": 342.6399999999999863575794734060764312744140625,
"low": 332.8799999999999954525264911353588104248046875,
"close": 333.20999999999997953636921010911464691162109375,
"adjClose": 308.5,
"volume": 114465300,
"unadjustedVolume": 114465300,
"change": -3.5,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 336.3600000000000136424205265939235687255859375,
"label": "September 08, 20",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2020-09-04",
"open": 346.1299999999999954525264911353588104248046875,
"high": 347.82999999999998408384271897375583648681640625,
"low": 334.8700000000000045474735088646411895751953125,
"close": 342.56999999999999317878973670303821563720703125,
"adjClose": 317.16000000000002501110429875552654266357421875,
"volume": 139156300,
"unadjustedVolume": 139156300,
"change": -3.560000000000000053290705182007513940334320068359375,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 342.8500000000000227373675443232059478759765625,
"label": "September 04, 20",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2020-09-03",
"open": 355.8700000000000045474735088646411895751953125,
"high": 356.3799999999999954525264911353588104248046875,
"low": 342.58999999999997498889570124447345733642578125,
"close": 345.3899999999999863575794734060764312744140625,
"adjClose": 319.76999999999998181010596454143524169921875,
"volume": 148011100,
"unadjustedVolume": 148011100,
"change": -10.480000000000000426325641456060111522674560546875,
"changePercent": -2.939999999999999946709294817992486059665679931640625,
"vwap": 350.06000000000000227373675443232059478759765625,
"label": "September 03, 20",
"changeOverTime": -0.0293999999999999990507593139454911579377949237823486328125
},
{
"date": "2020-09-02",
"open": 354.67000000000001591615728102624416351318359375,
"high": 358.75,
"low": 353.43000000000000682121026329696178436279296875,
"close": 357.69999999999998863131622783839702606201171875,
"adjClose": 331.17000000000001591615728102624416351318359375,
"volume": 69540000,
"unadjustedVolume": 69540000,
"change": 3.029999999999999804600747665972448885440826416015625,
"changePercent": 0.854319999999999968309793985099531710147857666015625,
"vwap": 356.1399999999999863575794734060764312744140625,
"label": "September 02, 20",
"changeOverTime": 0.0085432000000000007933209644761518575251102447509765625
},
{
"date": "2020-09-01",
"open": 350.20999999999997953636921010911464691162109375,
"high": 352.70999999999997953636921010911464691162109375,
"low": 349.240000000000009094947017729282379150390625,
"close": 352.6000000000000227373675443232059478759765625,
"adjClose": 326.44999999999998863131622783839702606201171875,
"volume": 54908700,
"unadjustedVolume": 54908700,
"change": 2.390000000000000124344978758017532527446746826171875,
"changePercent": 0.6824500000000000010658141036401502788066864013671875,
"vwap": 351.18999999999999772626324556767940521240234375,
"label": "September 01, 20",
"changeOverTime": 0.006824499999999999837185793438720793346874415874481201171875
},
{
"date": "2020-08-31",
"open": 350.3500000000000227373675443232059478759765625,
"high": 351.30000000000001136868377216160297393798828125,
"low": 349.06000000000000227373675443232059478759765625,
"close": 349.31000000000000227373675443232059478759765625,
"adjClose": 323.3999999999999772626324556767940521240234375,
"volume": 66099200,
"unadjustedVolume": 66099200,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -0.296850000000000002753353101070388220250606536865234375,
"vwap": 350,
"label": "August 31, 20",
"changeOverTime": -0.002968499999999999784672244373950888984836637973785400390625
},
{
"date": "2020-08-28",
"open": 349.43999999999999772626324556767940521240234375,
"high": 350.720000000000027284841053187847137451171875,
"low": 348.1499999999999772626324556767940521240234375,
"close": 350.57999999999998408384271897375583648681640625,
"adjClose": 324.57999999999998408384271897375583648681640625,
"volume": 48588900,
"unadjustedVolume": 48588900,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.32623999999999997445598864942439831793308258056640625,
"vwap": 349.720000000000027284841053187847137451171875,
"label": "August 28, 20",
"changeOverTime": 0.0032623999999999999353794688516927635646425187587738037109375
},
{
"date": "2020-08-27",
"open": 348.509999999999990905052982270717620849609375,
"high": 349.8999999999999772626324556767940521240234375,
"low": 346.529999999999972715158946812152862548828125,
"close": 348.32999999999998408384271897375583648681640625,
"adjClose": 322.490000000000009094947017729282379150390625,
"volume": 58034100,
"unadjustedVolume": 58034100,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.05164844999999999852757781582113238982856273651123046875,
"vwap": 348.31999999999999317878973670303821563720703125,
"label": "August 27, 20",
"changeOverTime": -0.000516484499999999950581308638675182010047137737274169921875
},
{
"date": "2020-08-26",
"open": 344.759999999999990905052982270717620849609375,
"high": 347.8600000000000136424205265939235687255859375,
"low": 344.17000000000001591615728102624416351318359375,
"close": 347.56999999999999317878973670303821563720703125,
"adjClose": 321.79000000000002046363078989088535308837890625,
"volume": 50790200,
"unadjustedVolume": 50790200,
"change": 2.810000000000000053290705182007513940334320068359375,
"changePercent": 0.81506000000000000671462885293294675648212432861328125,
"vwap": 346.08999999999997498889570124447345733642578125,
"label": "August 26, 20",
"changeOverTime": 0.00815059999999999916509008102138977847062051296234130859375
},
{
"date": "2020-08-25",
"open": 343.529999999999972715158946812152862548828125,
"high": 344.20999999999997953636921010911464691162109375,
"low": 342.26999999999998181010596454143524169921875,
"close": 344.1200000000000045474735088646411895751953125,
"adjClose": 318.6000000000000227373675443232059478759765625,
"volume": 38463400,
"unadjustedVolume": 38463400,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.171750000000000013766765505351941101253032684326171875,
"vwap": 343.529999999999972715158946812152862548828125,
"label": "August 25, 20",
"changeOverTime": 0.00171750000000000005960509863456309176399372518062591552734375
},
{
"date": "2020-08-24",
"open": 342.1200000000000045474735088646411895751953125,
"high": 343,
"low": 339.44999999999998863131622783839702606201171875,
"close": 342.92000000000001591615728102624416351318359375,
"adjClose": 317.490000000000009094947017729282379150390625,
"volume": 48588700,
"unadjustedVolume": 48588700,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.233839999999999992308374885396915487945079803466796875,
"vwap": 341.8700000000000045474735088646411895751953125,
"label": "August 24, 20",
"changeOverTime": 0.002338400000000000027167157412577580544166266918182373046875
},
{
"date": "2020-08-21",
"open": 337.92000000000001591615728102624416351318359375,
"high": 339.720000000000027284841053187847137451171875,
"low": 337.55000000000001136868377216160297393798828125,
"close": 339.48000000000001818989403545856475830078125,
"adjClose": 314.30000000000001136868377216160297393798828125,
"volume": 55106600,
"unadjustedVolume": 55106600,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 0.46165000000000000479616346638067625463008880615234375,
"vwap": 338.67000000000001591615728102624416351318359375,
"label": "August 21, 20",
"changeOverTime": 0.004616499999999999943878226105198336881585419178009033203125
},
{
"date": "2020-08-20",
"open": 335.3600000000000136424205265939235687255859375,
"high": 338.80000000000001136868377216160297393798828125,
"low": 335.220000000000027284841053187847137451171875,
"close": 338.279999999999972715158946812152862548828125,
"adjClose": 313.18999999999999772626324556767940521240234375,
"volume": 42207800,
"unadjustedVolume": 42207800,
"change": 2.9199999999999999289457264239899814128875732421875,
"changePercent": 0.87070999999999998397726130860974080860614776611328125,
"vwap": 336.91000000000002501110429875552654266357421875,
"label": "August 20, 20",
"changeOverTime": 0.00870710000000000060305094251589252962730824947357177734375
},
{
"date": "2020-08-19",
"open": 339.05000000000001136868377216160297393798828125,
"high": 339.6100000000000136424205265939235687255859375,
"low": 336.6200000000000045474735088646411895751953125,
"close": 337.23000000000001818989403545856475830078125,
"adjClose": 312.220000000000027284841053187847137451171875,
"volume": 68054200,
"unadjustedVolume": 68054200,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -0.53678999999999998937738610038650222122669219970703125,
"vwap": 338.1299999999999954525264911353588104248046875,
"label": "August 19, 20",
"changeOverTime": -0.00536790000000000010194067812108187354169785976409912109375
},
{
"date": "2020-08-18",
"open": 338.33999999999997498889570124447345733642578125,
"high": 339.1000000000000227373675443232059478759765625,
"low": 336.6100000000000136424205265939235687255859375,
"close": 338.6399999999999863575794734060764312744140625,
"adjClose": 313.51999999999998181010596454143524169921875,
"volume": 38733900,
"unadjustedVolume": 38733900,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0886682000000000025696778038764023222029209136962890625,
"vwap": 338.17000000000001591615728102624416351318359375,
"label": "August 18, 20",
"changeOverTime": 0.00088668199999999996498145637957577491761185228824615478515625
},
{
"date": "2020-08-17",
"open": 337.93999999999999772626324556767940521240234375,
"high": 338.33999999999997498889570124447345733642578125,
"low": 336.8500000000000227373675443232059478759765625,
"close": 337.91000000000002501110429875552654266357421875,
"adjClose": 312.8500000000000227373675443232059478759765625,
"volume": 35481000,
"unadjustedVolume": 35481000,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.00887731999999999930872629505529403104446828365325927734375,
"vwap": 337.759999999999990905052982270717620849609375,
"label": "August 17, 20",
"changeOverTime": -8.8773199999999999050374899223214697485673241317272186279296875e-5
},
{
"date": "2020-08-14",
"open": 336.41000000000002501110429875552654266357421875,
"high": 337.42000000000001591615728102624416351318359375,
"low": 335.6200000000000045474735088646411895751953125,
"close": 336.83999999999997498889570124447345733642578125,
"adjClose": 311.8600000000000136424205265939235687255859375,
"volume": 47260400,
"unadjustedVolume": 47260400,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.127819999999999989181986848052474670112133026123046875,
"vwap": 336.56999999999999317878973670303821563720703125,
"label": "August 14, 20",
"changeOverTime": 0.00127819999999999995253519013971299500553868710994720458984375
},
{
"date": "2020-08-13",
"open": 336.6100000000000136424205265939235687255859375,
"high": 338.25,
"low": 335.82999999999998408384271897375583648681640625,
"close": 336.82999999999998408384271897375583648681640625,
"adjClose": 311.8500000000000227373675443232059478759765625,
"volume": 41816100,
"unadjustedVolume": 41816100,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.06535754000000000563108670803558197803795337677001953125,
"vwap": 336.8799999999999954525264911353588104248046875,
"label": "August 13, 20",
"changeOverTime": 0.000653575400000000017279588870877660156111232936382293701171875
},
{
"date": "2020-08-12",
"open": 335.43999999999999772626324556767940521240234375,
"high": 338.279999999999972715158946812152862548828125,
"low": 335.41000000000002501110429875552654266357421875,
"close": 337.43999999999999772626324556767940521240234375,
"adjClose": 312.41000000000002501110429875552654266357421875,
"volume": 53774400,
"unadjustedVolume": 53774400,
"change": 2,
"changePercent": 0.5962300000000000377298192688613198697566986083984375,
"vwap": 336.6399999999999863575794734060764312744140625,
"label": "August 12, 20",
"changeOverTime": 0.0059623000000000002385203146104686311446130275726318359375
},
{
"date": "2020-08-11",
"open": 336.8500000000000227373675443232059478759765625,
"high": 337.54000000000002046363078989088535308837890625,
"low": 332.009999999999990905052982270717620849609375,
"close": 332.80000000000001136868377216160297393798828125,
"adjClose": 308.1200000000000045474735088646411895751953125,
"volume": 69601100,
"unadjustedVolume": 69601100,
"change": -4.04999999999999982236431605997495353221893310546875,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 334.80000000000001136868377216160297393798828125,
"label": "August 11, 20",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2020-08-10",
"open": 335.06000000000000227373675443232059478759765625,
"high": 335.76999999999998181010596454143524169921875,
"low": 332.95999999999997953636921010911464691162109375,
"close": 335.56999999999999317878973670303821563720703125,
"adjClose": 310.68000000000000682121026329696178436279296875,
"volume": 44282100,
"unadjustedVolume": 44282100,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.152210000000000011954881529163685627281665802001953125,
"vwap": 334.83999999999997498889570124447345733642578125,
"label": "August 10, 20",
"changeOverTime": 0.00152209999999999997209731983360825324780307710170745849609375
},
{
"date": "2020-08-07",
"open": 333.279999999999972715158946812152862548828125,
"high": 334.8799999999999954525264911353588104248046875,
"low": 332.30000000000001136868377216160297393798828125,
"close": 334.56999999999999317878973670303821563720703125,
"adjClose": 309.75,
"volume": 57308300,
"unadjustedVolume": 57308300,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.387060000000000015152323840084136463701725006103515625,
"vwap": 333.759999999999990905052982270717620849609375,
"label": "August 07, 20",
"changeOverTime": 0.00387060000000000008213429936176908086054027080535888671875
},
{
"date": "2020-08-06",
"open": 331.48000000000001818989403545856475830078125,
"high": 334.45999999999997953636921010911464691162109375,
"low": 331.1299999999999954525264911353588104248046875,
"close": 334.32999999999998408384271897375583648681640625,
"adjClose": 309.529999999999972715158946812152862548828125,
"volume": 43679400,
"unadjustedVolume": 43679400,
"change": 2.850000000000000088817841970012523233890533447265625,
"changePercent": 0.8597799999999999887023705014144070446491241455078125,
"vwap": 332.8500000000000227373675443232059478759765625,
"label": "August 06, 20",
"changeOverTime": 0.0085977999999999991931343146234212326817214488983154296875
},
{
"date": "2020-08-05",
"open": 331.470000000000027284841053187847137451171875,
"high": 332.3899999999999863575794734060764312744140625,
"low": 331.18000000000000682121026329696178436279296875,
"close": 332.1100000000000136424205265939235687255859375,
"adjClose": 307.48000000000001818989403545856475830078125,
"volume": 42697700,
"unadjustedVolume": 42697700,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.1930800000000000016253665080512291751801967620849609375,
"vwap": 331.79000000000002046363078989088535308837890625,
"label": "August 05, 20",
"changeOverTime": 0.00193080000000000009431622149946861100033856928348541259765625
},
{
"date": "2020-08-04",
"open": 327.8600000000000136424205265939235687255859375,
"high": 330.06000000000000227373675443232059478759765625,
"low": 327.8600000000000136424205265939235687255859375,
"close": 330.06000000000000227373675443232059478759765625,
"adjClose": 305.57999999999998408384271897375583648681640625,
"volume": 41917900,
"unadjustedVolume": 41917900,
"change": 2.20000000000000017763568394002504646778106689453125,
"changePercent": 0.671019999999999949835682855336926877498626708984375,
"vwap": 328.95999999999997953636921010911464691162109375,
"label": "August 04, 20",
"changeOverTime": 0.006710200000000000365718566541772815980948507785797119140625
},
{
"date": "2020-08-03",
"open": 328.31999999999999317878973670303821563720703125,
"high": 329.6200000000000045474735088646411895751953125,
"low": 327.73000000000001818989403545856475830078125,
"close": 328.79000000000002046363078989088535308837890625,
"adjClose": 304.3999999999999772626324556767940521240234375,
"volume": 53077900,
"unadjustedVolume": 53077900,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.14314999999999999946709294817992486059665679931640625,
"vwap": 328.6200000000000045474735088646411895751953125,
"label": "August 03, 20",
"changeOverTime": 0.0014315000000000000467126337611034614383243024349212646484375
},
{
"date": "2020-07-31",
"open": 325.8999999999999772626324556767940521240234375,
"high": 326.6299999999999954525264911353588104248046875,
"low": 321.32999999999998408384271897375583648681640625,
"close": 326.51999999999998181010596454143524169921875,
"adjClose": 302.30000000000001136868377216160297393798828125,
"volume": 84986800,
"unadjustedVolume": 84986800,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.1902399999999999924416016483519342727959156036376953125,
"vwap": 325.08999999999997498889570124447345733642578125,
"label": "July 31, 20",
"changeOverTime": 0.00190240000000000005452027718177987480885349214076995849609375
},
{
"date": "2020-07-30",
"open": 321.8999999999999772626324556767940521240234375,
"high": 324.41000000000002501110429875552654266357421875,
"low": 319.6399999999999863575794734060764312744140625,
"close": 323.95999999999997953636921010911464691162109375,
"adjClose": 299.93000000000000682121026329696178436279296875,
"volume": 61861700,
"unadjustedVolume": 61861700,
"change": 2.060000000000000053290705182007513940334320068359375,
"changePercent": 0.6399500000000000188293824976426549255847930908203125,
"vwap": 322.48000000000001818989403545856475830078125,
"label": "July 30, 20",
"changeOverTime": 0.006399499999999999806654660261528988485224545001983642578125
},
{
"date": "2020-07-29",
"open": 322.1200000000000045474735088646411895751953125,
"high": 325.73000000000001818989403545856475830078125,
"low": 322.07999999999998408384271897375583648681640625,
"close": 325.1200000000000045474735088646411895751953125,
"adjClose": 301.009999999999990905052982270717620849609375,
"volume": 48454200,
"unadjustedVolume": 48454200,
"change": 3,
"changePercent": 0.93132999999999999118927007657475769519805908203125,
"vwap": 323.759999999999990905052982270717620849609375,
"label": "July 29, 20",
"changeOverTime": 0.0093133000000000000506705788438921445049345493316650390625
},
{
"date": "2020-07-28",
"open": 322.43000000000000682121026329696178436279296875,
"high": 323.6399999999999863575794734060764312744140625,
"low": 320.8500000000000227373675443232059478759765625,
"close": 321.17000000000001591615728102624416351318359375,
"adjClose": 297.3500000000000227373675443232059478759765625,
"volume": 57495000,
"unadjustedVolume": 57495000,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.39078000000000001623590151211828924715518951416015625,
"vwap": 322.01999999999998181010596454143524169921875,
"label": "July 28, 20",
"changeOverTime": -0.003907800000000000335831362718863601912744343280792236328125
},
{
"date": "2020-07-27",
"open": 321.6299999999999954525264911353588104248046875,
"high": 323.41000000000002501110429875552654266357421875,
"low": 320.76999999999998181010596454143524169921875,
"close": 323.220000000000027284841053187847137451171875,
"adjClose": 299.25,
"volume": 48293000,
"unadjustedVolume": 48293000,
"change": 1.5900000000000000799360577730112709105014801025390625,
"changePercent": 0.49436000000000002163602630389505065977573394775390625,
"vwap": 322.259999999999990905052982270717620849609375,
"label": "July 27, 20",
"changeOverTime": 0.004943600000000000251054732558486648485995829105377197265625
},
{
"date": "2020-07-24",
"open": 320.94999999999998863131622783839702606201171875,
"high": 321.990000000000009094947017729282379150390625,
"low": 319.25,
"close": 320.8799999999999954525264911353588104248046875,
"adjClose": 297.07999999999998408384271897375583648681640625,
"volume": 73766600,
"unadjustedVolume": 73766600,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0218102499999999997759569936306434101425111293792724609375,
"vwap": 320.76999999999998181010596454143524169921875,
"label": "July 24, 20",
"changeOverTime": -0.00021810250000000000101217645376294740344746969640254974365234375
},
{
"date": "2020-07-23",
"open": 326.470000000000027284841053187847137451171875,
"high": 327.23000000000001818989403545856475830078125,
"low": 321.48000000000001818989403545856475830078125,
"close": 322.95999999999997953636921010911464691162109375,
"adjClose": 299.009999999999990905052982270717620849609375,
"volume": 75738000,
"unadjustedVolume": 75738000,
"change": -3.5099999999999997868371792719699442386627197265625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 324.54000000000002046363078989088535308837890625,
"label": "July 23, 20",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2020-07-22",
"open": 324.6200000000000045474735088646411895751953125,
"high": 327.19999999999998863131622783839702606201171875,
"low": 324.5,
"close": 326.8600000000000136424205265939235687255859375,
"adjClose": 302.6200000000000045474735088646411895751953125,
"volume": 57792900,
"unadjustedVolume": 57792900,
"change": 2.2400000000000002131628207280300557613372802734375,
"changePercent": 0.6900399999999999867128508412861265242099761962890625,
"vwap": 325.79000000000002046363078989088535308837890625,
"label": "July 22, 20",
"changeOverTime": 0.006900400000000000109989795049614258459769189357757568359375
},
{
"date": "2020-07-21",
"open": 326.44999999999998863131622783839702606201171875,
"high": 326.93000000000000682121026329696178436279296875,
"low": 323.93999999999999772626324556767940521240234375,
"close": 325.009999999999990905052982270717620849609375,
"adjClose": 300.8999999999999772626324556767940521240234375,
"volume": 57292200,
"unadjustedVolume": 57292200,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -0.44111000000000000209610107049229554831981658935546875,
"vwap": 325.57999999999998408384271897375583648681640625,
"label": "July 21, 20",
"changeOverTime": -0.004411100000000000263822297341675948700867593288421630859375
},
{
"date": "2020-07-20",
"open": 321.43000000000000682121026329696178436279296875,
"high": 325.1299999999999954525264911353588104248046875,
"low": 320.6200000000000045474735088646411895751953125,
"close": 324.31999999999999317878973670303821563720703125,
"adjClose": 300.26999999999998181010596454143524169921875,
"volume": 56308800,
"unadjustedVolume": 56308800,
"change": 2.890000000000000124344978758017532527446746826171875,
"changePercent": 0.89910999999999996479260744308703579008579254150390625,
"vwap": 322.8799999999999954525264911353588104248046875,
"label": "July 20, 20",
"changeOverTime": 0.00899110000000000013364864770437634433619678020477294921875
},
{
"date": "2020-07-17",
"open": 321.8799999999999954525264911353588104248046875,
"high": 322.56999999999999317878973670303821563720703125,
"low": 319.740000000000009094947017729282379150390625,
"close": 321.720000000000027284841053187847137451171875,
"adjClose": 297.8600000000000136424205265939235687255859375,
"volume": 62774900,
"unadjustedVolume": 62774900,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.049707969999999997157136277792233158834278583526611328125,
"vwap": 321.48000000000001818989403545856475830078125,
"label": "July 17, 20",
"changeOverTime": -0.000497079700000000010602640987400491212611086666584014892578125
},
{
"date": "2020-07-16",
"open": 319.79000000000002046363078989088535308837890625,
"high": 321.279999999999972715158946812152862548828125,
"low": 319.08999999999997498889570124447345733642578125,
"close": 320.79000000000002046363078989088535308837890625,
"adjClose": 297,
"volume": 54622500,
"unadjustedVolume": 54622500,
"change": 1,
"changePercent": 0.312709999999999987974064197260304354131221771240234375,
"vwap": 320.240000000000009094947017729282379150390625,
"label": "July 16, 20",
"changeOverTime": 0.003127099999999999845046172453066901653073728084564208984375
},
{
"date": "2020-07-15",
"open": 322.41000000000002501110429875552654266357421875,
"high": 323.04000000000002046363078989088535308837890625,
"low": 319.26999999999998181010596454143524169921875,
"close": 321.8500000000000227373675443232059478759765625,
"adjClose": 297.98000000000001818989403545856475830078125,
"volume": 87196500,
"unadjustedVolume": 87196500,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.17369000000000001104893954106955789029598236083984375,
"vwap": 321.6399999999999863575794734060764312744140625,
"label": "July 15, 20",
"changeOverTime": -0.0017368999999999999890587520923190822941251099109649658203125
},
{
"date": "2020-07-14",
"open": 313.30000000000001136868377216160297393798828125,
"high": 319.759999999999990905052982270717620849609375,
"low": 312,
"close": 318.92000000000001591615728102624416351318359375,
"adjClose": 295.26999999999998181010596454143524169921875,
"volume": 93657000,
"unadjustedVolume": 93657000,
"change": 5.62000000000000010658141036401502788066864013671875,
"changePercent": 1.79000000000000003552713678800500929355621337890625,
"vwap": 316,
"label": "July 14, 20",
"changeOverTime": 0.0178999999999999992450483432548935525119304656982421875
},
{
"date": "2020-07-13",
"open": 320.1299999999999954525264911353588104248046875,
"high": 322.70999999999997953636921010911464691162109375,
"low": 314.1299999999999954525264911353588104248046875,
"close": 314.83999999999997498889570124447345733642578125,
"adjClose": 291.490000000000009094947017729282379150390625,
"volume": 102997500,
"unadjustedVolume": 102997500,
"change": -5.29000000000000003552713678800500929355621337890625,
"changePercent": -1.649999999999999911182158029987476766109466552734375,
"vwap": 317.94999999999998863131622783839702606201171875,
"label": "July 13, 20",
"changeOverTime": -0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2020-07-10",
"open": 314.31000000000000227373675443232059478759765625,
"high": 317.8799999999999954525264911353588104248046875,
"low": 312.759999999999990905052982270717620849609375,
"close": 317.58999999999997498889570124447345733642578125,
"adjClose": 294.029999999999972715158946812152862548828125,
"volume": 57550400,
"unadjustedVolume": 57550400,
"change": 3.279999999999999804600747665972448885440826416015625,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 315.6399999999999863575794734060764312744140625,
"label": "July 10, 20",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2020-07-09",
"open": 316.83999999999997498889570124447345733642578125,
"high": 317.1000000000000227373675443232059478759765625,
"low": 310.68000000000000682121026329696178436279296875,
"close": 314.3799999999999954525264911353588104248046875,
"adjClose": 291.06000000000000227373675443232059478759765625,
"volume": 83354200,
"unadjustedVolume": 83354200,
"change": -2.45999999999999996447286321199499070644378662109375,
"changePercent": -0.77641999999999999904076730672386474907398223876953125,
"vwap": 314.75,
"label": "July 09, 20",
"changeOverTime": -0.007764199999999999747546386430485654273070394992828369140625
},
{
"date": "2020-07-08",
"open": 314.6100000000000136424205265939235687255859375,
"high": 316.30000000000001136868377216160297393798828125,
"low": 312.69999999999998863131622783839702606201171875,
"close": 316.18000000000000682121026329696178436279296875,
"adjClose": 292.73000000000001818989403545856475830078125,
"volume": 54638600,
"unadjustedVolume": 54638600,
"change": 1.5700000000000000621724893790087662637233734130859375,
"changePercent": 0.49902999999999997360333736651227809488773345947265625,
"vwap": 314.94999999999998863131622783839702606201171875,
"label": "July 08, 20",
"changeOverTime": 0.0049902999999999995972554955869782133959233760833740234375
},
{
"date": "2020-07-07",
"open": 315.3799999999999954525264911353588104248046875,
"high": 317.51999999999998181010596454143524169921875,
"low": 313.3700000000000045474735088646411895751953125,
"close": 313.779999999999972715158946812152862548828125,
"adjClose": 290.509999999999990905052982270717620849609375,
"volume": 82910000,
"unadjustedVolume": 82910000,
"change": -1.600000000000000088817841970012523233890533447265625,
"changePercent": -0.50731999999999999317878973670303821563720703125,
"vwap": 315.009999999999990905052982270717620849609375,
"label": "July 07, 20",
"changeOverTime": -0.0050731999999999999317878973670303821563720703125
},
{
"date": "2020-07-06",
"open": 316.3700000000000045474735088646411895751953125,
"high": 317.68000000000000682121026329696178436279296875,
"low": 315.56000000000000227373675443232059478759765625,
"close": 317.05000000000001136868377216160297393798828125,
"adjClose": 293.529999999999972715158946812152862548828125,
"volume": 61713800,
"unadjustedVolume": 61713800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.2149399999999999921751481224418967030942440032958984375,
"vwap": 316.66000000000002501110429875552654266357421875,
"label": "July 06, 20",
"changeOverTime": 0.002149400000000000095223828822099676472134888172149658203125
},
{
"date": "2020-07-02",
"open": 314.240000000000009094947017729282379150390625,
"high": 315.69999999999998863131622783839702606201171875,
"low": 311.509999999999990905052982270717620849609375,
"close": 312.23000000000001818989403545856475830078125,
"adjClose": 289.06999999999999317878973670303821563720703125,
"volume": 69344200,
"unadjustedVolume": 69344200,
"change": -2.0099999999999997868371792719699442386627197265625,
"changePercent": -0.6396399999999999863575794734060764312744140625,
"vwap": 313.42000000000001591615728102624416351318359375,
"label": "July 02, 20",
"changeOverTime": -0.0063964000000000000023536728122053318656980991363525390625
},
{
"date": "2020-07-01",
"open": 309.56999999999999317878973670303821563720703125,
"high": 311.8899999999999863575794734060764312744140625,
"low": 309.06999999999999317878973670303821563720703125,
"close": 310.51999999999998181010596454143524169921875,
"adjClose": 287.490000000000009094947017729282379150390625,
"volume": 72396500,
"unadjustedVolume": 72396500,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.306879999999999986126653084284043870866298675537109375,
"vwap": 310.259999999999990905052982270717620849609375,
"label": "July 01, 20",
"changeOverTime": 0.0030688000000000000000444089209850062616169452667236328125
},
{
"date": "2020-06-30",
"open": 303.990000000000009094947017729282379150390625,
"high": 310.19999999999998863131622783839702606201171875,
"low": 303.81999999999999317878973670303821563720703125,
"close": 308.3600000000000136424205265939235687255859375,
"adjClose": 285.490000000000009094947017729282379150390625,
"volume": 113394800,
"unadjustedVolume": 113394800,
"change": 4.37000000000000010658141036401502788066864013671875,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 306.58999999999997498889570124447345733642578125,
"label": "June 30, 20",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2020-06-29",
"open": 301.41000000000002501110429875552654266357421875,
"high": 304.6100000000000136424205265939235687255859375,
"low": 298.93000000000000682121026329696178436279296875,
"close": 304.45999999999997953636921010911464691162109375,
"adjClose": 281.8799999999999954525264911353588104248046875,
"volume": 79773300,
"unadjustedVolume": 79773300,
"change": 3.04999999999999982236431605997495353221893310546875,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 302.3500000000000227373675443232059478759765625,
"label": "June 29, 20",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2020-06-26",
"open": 306.16000000000002501110429875552654266357421875,
"high": 306.3899999999999863575794734060764312744140625,
"low": 299.42000000000001591615728102624416351318359375,
"close": 300.05000000000001136868377216160297393798828125,
"adjClose": 277.80000000000001136868377216160297393798828125,
"volume": 127961000,
"unadjustedVolume": 127961000,
"change": -6.11000000000000031974423109204508364200592041015625,
"changePercent": -2,
"vwap": 303.009999999999990905052982270717620849609375,
"label": "June 26, 20",
"changeOverTime": -0.0200000000000000004163336342344337026588618755340576171875
},
{
"date": "2020-06-25",
"open": 303.470000000000027284841053187847137451171875,
"high": 307.6399999999999863575794734060764312744140625,
"low": 301.279999999999972715158946812152862548828125,
"close": 307.3500000000000227373675443232059478759765625,
"adjClose": 284.55000000000001136868377216160297393798828125,
"volume": 89468000,
"unadjustedVolume": 89468000,
"change": 3.87999999999999989341858963598497211933135986328125,
"changePercent": 1.2800000000000000266453525910037569701671600341796875,
"vwap": 304.93999999999999772626324556767940521240234375,
"label": "June 25, 20",
"changeOverTime": 0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2020-06-24",
"open": 309.83999999999997498889570124447345733642578125,
"high": 310.509999999999990905052982270717620849609375,
"low": 302.1000000000000227373675443232059478759765625,
"close": 304.08999999999997498889570124447345733642578125,
"adjClose": 281.54000000000002046363078989088535308837890625,
"volume": 132813500,
"unadjustedVolume": 132813500,
"change": -5.75,
"changePercent": -1.8600000000000000976996261670137755572795867919921875,
"vwap": 306.6399999999999863575794734060764312744140625,
"label": "June 24, 20",
"changeOverTime": -0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2020-06-23",
"open": 313.490000000000009094947017729282379150390625,
"high": 314.5,
"low": 311.6100000000000136424205265939235687255859375,
"close": 312.05000000000001136868377216160297393798828125,
"adjClose": 288.91000000000002501110429875552654266357421875,
"volume": 68471200,
"unadjustedVolume": 68471200,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -0.459340000000000026059154834001674316823482513427734375,
"vwap": 312.91000000000002501110429875552654266357421875,
"label": "June 23, 20",
"changeOverTime": -0.004593400000000000087119200742336033727042376995086669921875
},
{
"date": "2020-06-22",
"open": 307.990000000000009094947017729282379150390625,
"high": 311.05000000000001136868377216160297393798828125,
"low": 306.75,
"close": 310.6200000000000045474735088646411895751953125,
"adjClose": 287.57999999999998408384271897375583648681640625,
"volume": 74649400,
"unadjustedVolume": 74649400,
"change": 2.62999999999999989341858963598497211933135986328125,
"changePercent": 0.853920000000000012363443602225743234157562255859375,
"vwap": 309.1000000000000227373675443232059478759765625,
"label": "June 22, 20",
"changeOverTime": 0.0085392000000000002624123141004019998945295810699462890625
},
{
"date": "2020-06-19",
"open": 314.17000000000001591615728102624416351318359375,
"high": 314.3799999999999954525264911353588104248046875,
"low": 306.529999999999972715158946812152862548828125,
"close": 308.6399999999999863575794734060764312744140625,
"adjClose": 285.75,
"volume": 135549600,
"unadjustedVolume": 135549600,
"change": -5.53000000000000024868995751603506505489349365234375,
"changePercent": -1.7600000000000000088817841970012523233890533447265625,
"vwap": 310.93000000000000682121026329696178436279296875,
"label": "June 19, 20",
"changeOverTime": -0.0176000000000000010602629885170244961045682430267333984375
},
{
"date": "2020-06-18",
"open": 310.009999999999990905052982270717620849609375,
"high": 312.30000000000001136868377216160297393798828125,
"low": 309.509999999999990905052982270717620849609375,
"close": 311.779999999999972715158946812152862548828125,
"adjClose": 287.3899999999999863575794734060764312744140625,
"volume": 80828700,
"unadjustedVolume": 80828700,
"change": 1.770000000000000017763568394002504646778106689453125,
"changePercent": 0.57094999999999995754507153833401389420032501220703125,
"vwap": 310.8999999999999772626324556767940521240234375,
"label": "June 18, 20",
"changeOverTime": 0.005709500000000000165256697215454551042057573795318603515625
},
{
"date": "2020-06-17",
"open": 314.06999999999999317878973670303821563720703125,
"high": 314.3899999999999863575794734060764312744140625,
"low": 310.8600000000000136424205265939235687255859375,
"close": 311.66000000000002501110429875552654266357421875,
"adjClose": 287.279999999999972715158946812152862548828125,
"volume": 83398900,
"unadjustedVolume": 83398900,
"change": -2.410000000000000142108547152020037174224853515625,
"changePercent": -0.76734000000000002206235194535111077129840850830078125,
"vwap": 312.75,
"label": "June 17, 20",
"changeOverTime": -0.0076734000000000003594013975316556752659380435943603515625
},
{
"date": "2020-06-16",
"open": 315.48000000000001818989403545856475830078125,
"high": 315.6399999999999863575794734060764312744140625,
"low": 307.67000000000001591615728102624416351318359375,
"close": 312.95999999999997953636921010911464691162109375,
"adjClose": 288.48000000000001818989403545856475830078125,
"volume": 137627500,
"unadjustedVolume": 137627500,
"change": -2.520000000000000017763568394002504646778106689453125,
"changePercent": -0.7987800000000000455457893622224219143390655517578125,
"vwap": 312.93999999999999772626324556767940521240234375,
"label": "June 16, 20",
"changeOverTime": -0.0079877999999999997615685032315013813786208629608154296875
},
{
"date": "2020-06-15",
"open": 298.01999999999998181010596454143524169921875,
"high": 308.279999999999972715158946812152862548828125,
"low": 296.740000000000009094947017729282379150390625,
"close": 307.05000000000001136868377216160297393798828125,
"adjClose": 283.029999999999972715158946812152862548828125,
"volume": 135782700,
"unadjustedVolume": 135782700,
"change": 9.0299999999999993605115378159098327159881591796875,
"changePercent": 3.029999999999999804600747665972448885440826416015625,
"vwap": 302.51999999999998181010596454143524169921875,
"label": "June 15, 20",
"changeOverTime": 0.030300000000000000544009282066326704807579517364501953125
},
{
"date": "2020-06-12",
"open": 308.240000000000009094947017729282379150390625,
"high": 309.07999999999998408384271897375583648681640625,
"low": 298.6000000000000227373675443232059478759765625,
"close": 304.20999999999997953636921010911464691162109375,
"adjClose": 280.41000000000002501110429875552654266357421875,
"volume": 194678900,
"unadjustedVolume": 194678900,
"change": -4.03000000000000024868995751603506505489349365234375,
"changePercent": -1.310000000000000053290705182007513940334320068359375,
"vwap": 305.029999999999972715158946812152862548828125,
"label": "June 12, 20",
"changeOverTime": -0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2020-06-11",
"open": 311.45999999999997953636921010911464691162109375,
"high": 312.1499999999999772626324556767940521240234375,
"low": 300.009999999999990905052982270717620849609375,
"close": 300.6100000000000136424205265939235687255859375,
"adjClose": 277.08999999999997498889570124447345733642578125,
"volume": 209243600,
"unadjustedVolume": 209243600,
"change": -10.8499999999999996447286321199499070644378662109375,
"changePercent": -3.479999999999999982236431605997495353221893310546875,
"vwap": 306.06000000000000227373675443232059478759765625,
"label": "June 11, 20",
"changeOverTime": -0.034799999999999997601918266809661872684955596923828125
},
{
"date": "2020-06-10",
"open": 321.42000000000001591615728102624416351318359375,
"high": 322.3899999999999863575794734060764312744140625,
"low": 318.220000000000027284841053187847137451171875,
"close": 319,
"adjClose": 294.04000000000002046363078989088535308837890625,
"volume": 95000800,
"unadjustedVolume": 95000800,
"change": -2.4199999999999999289457264239899814128875732421875,
"changePercent": -0.7529099999999999681676854379475116729736328125,
"vwap": 320.259999999999990905052982270717620849609375,
"label": "June 10, 20",
"changeOverTime": -0.0075291000000000003755662447701979544945061206817626953125
},
{
"date": "2020-06-09",
"open": 320.30000000000001136868377216160297393798828125,
"high": 323.279999999999972715158946812152862548828125,
"low": 319.3600000000000136424205265939235687255859375,
"close": 320.79000000000002046363078989088535308837890625,
"adjClose": 295.68999999999999772626324556767940521240234375,
"volume": 77479200,
"unadjustedVolume": 77479200,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.15298000000000000486721773995668627321720123291015625,
"vwap": 320.93000000000000682121026329696178436279296875,
"label": "June 09, 20",
"changeOverTime": 0.0015297999999999999966304731202626498998142778873443603515625
},
{
"date": "2020-06-08",
"open": 320.220000000000027284841053187847137451171875,
"high": 323.41000000000002501110429875552654266357421875,
"low": 319.6299999999999954525264911353588104248046875,
"close": 323.19999999999998863131622783839702606201171875,
"adjClose": 297.92000000000001591615728102624416351318359375,
"volume": 73641200,
"unadjustedVolume": 73641200,
"change": 2.979999999999999982236431605997495353221893310546875,
"changePercent": 0.93061000000000004828137889489880762994289398193359375,
"vwap": 321.6200000000000045474735088646411895751953125,
"label": "June 08, 20",
"changeOverTime": 0.00930609999999999944197970336290381965227425098419189453125
},
{
"date": "2020-06-05",
"open": 317.23000000000001818989403545856475830078125,
"high": 321.26999999999998181010596454143524169921875,
"low": 317.16000000000002501110429875552654266357421875,
"close": 319.33999999999997498889570124447345733642578125,
"adjClose": 294.3600000000000136424205265939235687255859375,
"volume": 150524700,
"unadjustedVolume": 150524700,
"change": 2.109999999999999875655021241982467472553253173828125,
"changePercent": 0.665129999999999999005240169935859739780426025390625,
"vwap": 318.75,
"label": "June 05, 20",
"changeOverTime": 0.006651299999999999747191115062605604180134832859039306640625
},
{
"date": "2020-06-04",
"open": 311.1100000000000136424205265939235687255859375,
"high": 313,
"low": 309.07999999999998408384271897375583648681640625,
"close": 311.3600000000000136424205265939235687255859375,
"adjClose": 287,
"volume": 75794400,
"unadjustedVolume": 75794400,
"change": 0.25,
"changePercent": 0.08035742999999999358617941425109165720641613006591796875,
"vwap": 311.1399999999999863575794734060764312744140625,
"label": "June 04, 20",
"changeOverTime": 0.000803574300000000035608394011177324500749818980693817138671875
},
{
"date": "2020-06-03",
"open": 310.240000000000009094947017729282379150390625,
"high": 313.220000000000027284841053187847137451171875,
"low": 309.93999999999999772626324556767940521240234375,
"close": 312.18000000000000682121026329696178436279296875,
"adjClose": 287.759999999999990905052982270717620849609375,
"volume": 92567600,
"unadjustedVolume": 92567600,
"change": 1.939999999999999946709294817992486059665679931640625,
"changePercent": 0.62531999999999998696154079880216158926486968994140625,
"vwap": 311.3899999999999863575794734060764312744140625,
"label": "June 03, 20",
"changeOverTime": 0.00625320000000000042472692030059988610446453094482421875
},
{
"date": "2020-06-02",
"open": 306.55000000000001136868377216160297393798828125,
"high": 308.1299999999999954525264911353588104248046875,
"low": 305.1000000000000227373675443232059478759765625,
"close": 308.07999999999998408384271897375583648681640625,
"adjClose": 283.98000000000001818989403545856475830078125,
"volume": 74267200,
"unadjustedVolume": 74267200,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.49909999999999998809840917601832188665866851806640625,
"vwap": 306.95999999999997953636921010911464691162109375,
"label": "June 02, 20",
"changeOverTime": 0.004990999999999999776900683201574793201871216297149658203125
},
{
"date": "2020-06-01",
"open": 303.6200000000000045474735088646411895751953125,
"high": 306.20999999999997953636921010911464691162109375,
"low": 303.06000000000000227373675443232059478759765625,
"close": 305.55000000000001136868377216160297393798828125,
"adjClose": 281.6499999999999772626324556767940521240234375,
"volume": 55758300,
"unadjustedVolume": 55758300,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 0.63566000000000000280664380625239573419094085693359375,
"vwap": 304.6100000000000136424205265939235687255859375,
"label": "June 01, 20",
"changeOverTime": 0.006356599999999999577038334308554112794809043407440185546875
},
{
"date": "2020-05-29",
"open": 302.45999999999997953636921010911464691162109375,
"high": 304.95999999999997953636921010911464691162109375,
"low": 299.470000000000027284841053187847137451171875,
"close": 304.31999999999999317878973670303821563720703125,
"adjClose": 280.509999999999990905052982270717620849609375,
"volume": 119090800,
"unadjustedVolume": 119090800,
"change": 1.8600000000000000976996261670137755572795867919921875,
"changePercent": 0.614959999999999951114659779705107212066650390625,
"vwap": 302.80000000000001136868377216160297393798828125,
"label": "May 29, 20",
"changeOverTime": 0.00614959999999999985809129299241249100305140018463134765625
},
{
"date": "2020-05-28",
"open": 304.6499999999999772626324556767940521240234375,
"high": 306.83999999999997498889570124447345733642578125,
"low": 302.240000000000009094947017729282379150390625,
"close": 302.970000000000027284841053187847137451171875,
"adjClose": 279.26999999999998181010596454143524169921875,
"volume": 90405200,
"unadjustedVolume": 90405200,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -0.55144999999999999573674358543939888477325439453125,
"vwap": 304.17000000000001591615728102624416351318359375,
"label": "May 28, 20",
"changeOverTime": -0.00551450000000000030431213104975540773011744022369384765625
},
{
"date": "2020-05-27",
"open": 302.1200000000000045474735088646411895751953125,
"high": 303.56999999999999317878973670303821563720703125,
"low": 296.8700000000000045474735088646411895751953125,
"close": 303.529999999999972715158946812152862548828125,
"adjClose": 279.779999999999972715158946812152862548828125,
"volume": 104817400,
"unadjustedVolume": 104817400,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 0.46670000000000000373034936274052597582340240478515625,
"vwap": 301.51999999999998181010596454143524169921875,
"label": "May 27, 20",
"changeOverTime": 0.004667000000000000141386902186013685422949492931365966796875
},
{
"date": "2020-05-26",
"open": 301.93000000000000682121026329696178436279296875,
"high": 302.18999999999999772626324556767940521240234375,
"low": 295.45999999999997953636921010911464691162109375,
"close": 299.07999999999998408384271897375583648681640625,
"adjClose": 275.68000000000000682121026329696178436279296875,
"volume": 88951400,
"unadjustedVolume": 88951400,
"change": -2.850000000000000088817841970012523233890533447265625,
"changePercent": -0.94393000000000004678923914980259723961353302001953125,
"vwap": 299.66000000000002501110429875552654266357421875,
"label": "May 26, 20",
"changeOverTime": -0.00943929999999999942705830591194171574898064136505126953125
},
{
"date": "2020-05-22",
"open": 294.56999999999999317878973670303821563720703125,
"high": 295.6299999999999954525264911353588104248046875,
"low": 293.220000000000027284841053187847137451171875,
"close": 295.43999999999999772626324556767940521240234375,
"adjClose": 272.32999999999998408384271897375583648681640625,
"volume": 63958200,
"unadjustedVolume": 63958200,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.29535000000000000142108547152020037174224853515625,
"vwap": 294.720000000000027284841053187847137451171875,
"label": "May 22, 20",
"changeOverTime": 0.0029534999999999999621691504358977908850647509098052978515625
},
{
"date": "2020-05-21",
"open": 296.79000000000002046363078989088535308837890625,
"high": 297.67000000000001591615728102624416351318359375,
"low": 293.68999999999999772626324556767940521240234375,
"close": 294.8799999999999954525264911353588104248046875,
"adjClose": 271.81000000000000227373675443232059478759765625,
"volume": 78293900,
"unadjustedVolume": 78293900,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -0.64354999999999995541344333105371333658695220947265625,
"vwap": 295.759999999999990905052982270717620849609375,
"label": "May 21, 20",
"changeOverTime": -0.0064355000000000002480238237012599711306393146514892578125
},
{
"date": "2020-05-20",
"open": 295.81999999999999317878973670303821563720703125,
"high": 297.8700000000000045474735088646411895751953125,
"low": 295.56999999999999317878973670303821563720703125,
"close": 296.93000000000000682121026329696178436279296875,
"adjClose": 273.69999999999998863131622783839702606201171875,
"volume": 85861700,
"unadjustedVolume": 85861700,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.375230000000000007975842208907124586403369903564453125,
"vwap": 296.55000000000001136868377216160297393798828125,
"label": "May 20, 20",
"changeOverTime": 0.00375230000000000007975842208907124586403369903564453125
},
{
"date": "2020-05-19",
"open": 294.3500000000000227373675443232059478759765625,
"high": 296.20999999999997953636921010911464691162109375,
"low": 291.94999999999998863131622783839702606201171875,
"close": 291.970000000000027284841053187847137451171875,
"adjClose": 269.1299999999999954525264911353588104248046875,
"volume": 95189300,
"unadjustedVolume": 95189300,
"change": -2.37999999999999989341858963598497211933135986328125,
"changePercent": -0.80855999999999994543031789362430572509765625,
"vwap": 293.6200000000000045474735088646411895751953125,
"label": "May 19, 20",
"changeOverTime": -0.00808560000000000007880363028789361123926937580108642578125
},
{
"date": "2020-05-18",
"open": 293.05000000000001136868377216160297393798828125,
"high": 296.75,
"low": 292.69999999999998863131622783839702606201171875,
"close": 295,
"adjClose": 271.92000000000001591615728102624416351318359375,
"volume": 119703800,
"unadjustedVolume": 119703800,
"change": 1.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.66542000000000001147526518252561800181865692138671875,
"vwap": 294.3799999999999954525264911353588104248046875,
"label": "May 18, 20",
"changeOverTime": 0.006654199999999999871891365188503186800517141819000244140625
},
{
"date": "2020-05-15",
"open": 282.3700000000000045474735088646411895751953125,
"high": 286.32999999999998408384271897375583648681640625,
"low": 281.33999999999997498889570124447345733642578125,
"close": 286.279999999999972715158946812152862548828125,
"adjClose": 263.8799999999999954525264911353588104248046875,
"volume": 111146300,
"unadjustedVolume": 111146300,
"change": 3.910000000000000142108547152020037174224853515625,
"changePercent": 1.37999999999999989341858963598497211933135986328125,
"vwap": 284.07999999999998408384271897375583648681640625,
"label": "May 15, 20",
"changeOverTime": 0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2020-05-14",
"open": 278.94999999999998863131622783839702606201171875,
"high": 285.1100000000000136424205265939235687255859375,
"low": 272.990000000000009094947017729282379150390625,
"close": 284.970000000000027284841053187847137451171875,
"adjClose": 262.68000000000000682121026329696178436279296875,
"volume": 121977900,
"unadjustedVolume": 121977900,
"change": 6.019999999999999573674358543939888477325439453125,
"changePercent": 2.160000000000000142108547152020037174224853515625,
"vwap": 280.5,
"label": "May 14, 20",
"changeOverTime": 0.021600000000000001143529715363911236636340618133544921875
},
{
"date": "2020-05-13",
"open": 286.06000000000000227373675443232059478759765625,
"high": 287.18999999999999772626324556767940521240234375,
"low": 278.95999999999997953636921010911464691162109375,
"close": 281.6000000000000227373675443232059478759765625,
"adjClose": 259.56999999999999317878973670303821563720703125,
"volume": 144721100,
"unadjustedVolume": 144721100,
"change": -4.45999999999999996447286321199499070644378662109375,
"changePercent": -1.560000000000000053290705182007513940334320068359375,
"vwap": 283.44999999999998863131622783839702606201171875,
"label": "May 13, 20",
"changeOverTime": -0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2020-05-12",
"open": 293.79000000000002046363078989088535308837890625,
"high": 294.240000000000009094947017729282379150390625,
"low": 286.51999999999998181010596454143524169921875,
"close": 286.67000000000001591615728102624416351318359375,
"adjClose": 264.240000000000009094947017729282379150390625,
"volume": 95870800,
"unadjustedVolume": 95870800,
"change": -7.12000000000000010658141036401502788066864013671875,
"changePercent": -2.4199999999999999289457264239899814128875732421875,
"vwap": 290.31000000000000227373675443232059478759765625,
"label": "May 12, 20",
"changeOverTime": -0.024199999999999999289457264239899814128875732421875
},
{
"date": "2020-05-11",
"open": 290.33999999999997498889570124447345733642578125,
"high": 294,
"low": 289.8799999999999954525264911353588104248046875,
"close": 292.5,
"adjClose": 269.6200000000000045474735088646411895751953125,
"volume": 79514200,
"unadjustedVolume": 79514200,
"change": 2.160000000000000142108547152020037174224853515625,
"changePercent": 0.743959999999999954667373458505608141422271728515625,
"vwap": 291.68000000000000682121026329696178436279296875,
"label": "May 11, 20",
"changeOverTime": 0.007439600000000000205868655456242777290754020214080810546875
},
{
"date": "2020-05-08",
"open": 291.08999999999997498889570124447345733642578125,
"high": 292.94999999999998863131622783839702606201171875,
"low": 289.8600000000000136424205265939235687255859375,
"close": 292.43999999999999772626324556767940521240234375,
"adjClose": 269.56000000000000227373675443232059478759765625,
"volume": 76452400,
"unadjustedVolume": 76452400,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 0.4637700000000000155608859131461940705776214599609375,
"vwap": 291.57999999999998408384271897375583648681640625,
"label": "May 08, 20",
"changeOverTime": 0.00463769999999999980866416393610052182339131832122802734375
},
{
"date": "2020-05-07",
"open": 287.75,
"high": 289.779999999999972715158946812152862548828125,
"low": 287.1299999999999954525264911353588104248046875,
"close": 287.68000000000000682121026329696178436279296875,
"adjClose": 265.17000000000001591615728102624416351318359375,
"volume": 75250400,
"unadjustedVolume": 75250400,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.024326670000000001625739542987503227777779102325439453125,
"vwap": 288.07999999999998408384271897375583648681640625,
"label": "May 07, 20",
"changeOverTime": -0.00024326670000000000649957587750549237171071581542491912841796875
},
{
"date": "2020-05-06",
"open": 288.04000000000002046363078989088535308837890625,
"high": 288.45999999999997953636921010911464691162109375,
"low": 283.779999999999972715158946812152862548828125,
"close": 284.25,
"adjClose": 262.009999999999990905052982270717620849609375,
"volume": 73632600,
"unadjustedVolume": 73632600,
"change": -3.79000000000000003552713678800500929355621337890625,
"changePercent": -1.3200000000000000621724893790087662637233734130859375,
"vwap": 286.1299999999999954525264911353588104248046875,
"label": "May 06, 20",
"changeOverTime": -0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2020-05-05",
"open": 286.6399999999999863575794734060764312744140625,
"high": 289.25,
"low": 283.70999999999997953636921010911464691162109375,
"close": 286.18999999999999772626324556767940521240234375,
"adjClose": 263.80000000000001136868377216160297393798828125,
"volume": 79569900,
"unadjustedVolume": 79569900,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.1569899999999999906652448089516838081181049346923828125,
"vwap": 286.44999999999998863131622783839702606201171875,
"label": "May 05, 20",
"changeOverTime": -0.001569899999999999941346917609052979969419538974761962890625
},
{
"date": "2020-05-04",
"open": 280.740000000000009094947017729282379150390625,
"high": 283.8999999999999772626324556767940521240234375,
"low": 279.1299999999999954525264911353588104248046875,
"close": 283.56999999999999317878973670303821563720703125,
"adjClose": 261.3899999999999863575794734060764312744140625,
"volume": 80873200,
"unadjustedVolume": 80873200,
"change": 2.8300000000000000710542735760100185871124267578125,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 281.82999999999998408384271897375583648681640625,
"label": "May 04, 20",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2020-05-01",
"open": 285.31000000000000227373675443232059478759765625,
"high": 290.66000000000002501110429875552654266357421875,
"low": 281.51999999999998181010596454143524169921875,
"close": 282.79000000000002046363078989088535308837890625,
"adjClose": 260.67000000000001591615728102624416351318359375,
"volume": 125180000,
"unadjustedVolume": 125180000,
"change": -2.520000000000000017763568394002504646778106689453125,
"changePercent": -0.88324999999999997957189634689711965620517730712890625,
"vwap": 285.06999999999999317878973670303821563720703125,
"label": "May 01, 20",
"changeOverTime": -0.008832500000000000073274719625260331667959690093994140625
},
{
"date": "2020-04-30",
"open": 291.70999999999997953636921010911464691162109375,
"high": 293.31999999999999317878973670303821563720703125,
"low": 288.58999999999997498889570124447345733642578125,
"close": 290.48000000000001818989403545856475830078125,
"adjClose": 267.759999999999990905052982270717620849609375,
"volume": 122901700,
"unadjustedVolume": 122901700,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.421650000000000024780177909633493982255458831787109375,
"vwap": 291.029999999999972715158946812152862548828125,
"label": "April 30, 20",
"changeOverTime": -0.00421649999999999976207920582282895338721573352813720703125
},
{
"date": "2020-04-29",
"open": 291.529999999999972715158946812152862548828125,
"high": 294.8799999999999954525264911353588104248046875,
"low": 290.41000000000002501110429875552654266357421875,
"close": 293.20999999999997953636921010911464691162109375,
"adjClose": 270.26999999999998181010596454143524169921875,
"volume": 118745600,
"unadjustedVolume": 118745600,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.57626999999999994894750443563680164515972137451171875,
"vwap": 292.509999999999990905052982270717620849609375,
"label": "April 29, 20",
"changeOverTime": 0.005762699999999999940503148110337860998697578907012939453125
},
{
"date": "2020-04-28",
"open": 291.01999999999998181010596454143524169921875,
"high": 291.3999999999999772626324556767940521240234375,
"low": 285.3999999999999772626324556767940521240234375,
"close": 285.73000000000001818989403545856475830078125,
"adjClose": 263.3799999999999954525264911353588104248046875,
"volume": 105270000,
"unadjustedVolume": 105270000,
"change": -5.29000000000000003552713678800500929355621337890625,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 288.3899999999999863575794734060764312744140625,
"label": "April 28, 20",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "2020-04-27",
"open": 285.1200000000000045474735088646411895751953125,
"high": 288.26999999999998181010596454143524169921875,
"low": 284.6200000000000045474735088646411895751953125,
"close": 287.05000000000001136868377216160297393798828125,
"adjClose": 264.58999999999997498889570124447345733642578125,
"volume": 77896600,
"unadjustedVolume": 77896600,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 0.67691000000000001168842800325364805757999420166015625,
"vwap": 286.259999999999990905052982270717620849609375,
"label": "April 27, 20",
"changeOverTime": 0.0067691000000000001168842800325364805757999420166015625
},
{
"date": "2020-04-24",
"open": 280.73000000000001818989403545856475830078125,
"high": 283.69999999999998863131622783839702606201171875,
"low": 278.5,
"close": 282.970000000000027284841053187847137451171875,
"adjClose": 260.82999999999998408384271897375583648681640625,
"volume": 85063200,
"unadjustedVolume": 85063200,
"change": 2.2400000000000002131628207280300557613372802734375,
"changePercent": 0.797919999999999962625452099018730223178863525390625,
"vwap": 281.48000000000001818989403545856475830078125,
"label": "April 24, 20",
"changeOverTime": 0.00797920000000000052831072849812699132598936557769775390625
},
{
"date": "2020-04-23",
"open": 280.490000000000009094947017729282379150390625,
"high": 283.93999999999999772626324556767940521240234375,
"low": 278.75,
"close": 279.07999999999998408384271897375583648681640625,
"adjClose": 257.25,
"volume": 104709700,
"unadjustedVolume": 104709700,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.50268999999999997019273223486379720270633697509765625,
"vwap": 280.56000000000000227373675443232059478759765625,
"label": "April 23, 20",
"changeOverTime": -0.005026899999999999944788608985390965244732797145843505859375
},
{
"date": "2020-04-22",
"open": 278.3500000000000227373675443232059478759765625,
"high": 281,
"low": 276.91000000000002501110429875552654266357421875,
"close": 279.1000000000000227373675443232059478759765625,
"adjClose": 257.26999999999998181010596454143524169921875,
"volume": 92951600,
"unadjustedVolume": 92951600,
"change": 0.75,
"changePercent": 0.26944000000000001282529638046980835497379302978515625,
"vwap": 278.83999999999997498889570124447345733642578125,
"label": "April 22, 20",
"changeOverTime": 0.0026944000000000000068223204863215869409032166004180908203125
},
{
"date": "2020-04-21",
"open": 276.73000000000001818989403545856475830078125,
"high": 278.04000000000002046363078989088535308837890625,
"low": 272.01999999999998181010596454143524169921875,
"close": 273.04000000000002046363078989088535308837890625,
"adjClose": 251.68000000000000682121026329696178436279296875,
"volume": 126385700,
"unadjustedVolume": 126385700,
"change": -3.689999999999999946709294817992486059665679931640625,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 274.95999999999997953636921010911464691162109375,
"label": "April 21, 20",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2020-04-20",
"open": 282.6100000000000136424205265939235687255859375,
"high": 286.79000000000002046363078989088535308837890625,
"low": 281.3500000000000227373675443232059478759765625,
"close": 281.58999999999997498889570124447345733642578125,
"adjClose": 259.56000000000000227373675443232059478759765625,
"volume": 100109300,
"unadjustedVolume": 100109300,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.36092000000000001858069254012661986052989959716796875,
"vwap": 283.07999999999998408384271897375583648681640625,
"label": "April 20, 20",
"changeOverTime": -0.003609199999999999908251169244977063499391078948974609375
},
{
"date": "2020-04-17",
"open": 285.3799999999999954525264911353588104248046875,
"high": 287.30000000000001136868377216160297393798828125,
"low": 282.3999999999999772626324556767940521240234375,
"close": 286.6399999999999863575794734060764312744140625,
"adjClose": 264.220000000000027284841053187847137451171875,
"volume": 146684800,
"unadjustedVolume": 146684800,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.44152000000000002355449169044732116162776947021484375,
"vwap": 285.43000000000000682121026329696178436279296875,
"label": "April 17, 20",
"changeOverTime": 0.004415200000000000200850447384937069728039205074310302734375
},
{
"date": "2020-04-16",
"open": 279.1499999999999772626324556767940521240234375,
"high": 280.029999999999972715158946812152862548828125,
"low": 275.759999999999990905052982270717620849609375,
"close": 279.1000000000000227373675443232059478759765625,
"adjClose": 257.26999999999998181010596454143524169921875,
"volume": 131798300,
"unadjustedVolume": 131798300,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.01791152000000000021895374402447487227618694305419921875,
"vwap": 278.509999999999990905052982270717620849609375,
"label": "April 16, 20",
"changeOverTime": -0.0001791151999999999956843244053317221187171526253223419189453125
},
{
"date": "2020-04-15",
"open": 277.56999999999999317878973670303821563720703125,
"high": 283.93999999999999772626324556767940521240234375,
"low": 275.45999999999997953636921010911464691162109375,
"close": 277.759999999999990905052982270717620849609375,
"adjClose": 256.029999999999972715158946812152862548828125,
"volume": 121775000,
"unadjustedVolume": 121775000,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.06845120000000000370921071635166299529373645782470703125,
"vwap": 278.68000000000000682121026329696178436279296875,
"label": "April 15, 20",
"changeOverTime": 0.00068451199999999996770316812444434617646038532257080078125
},
{
"date": "2020-04-14",
"open": 280.98000000000001818989403545856475830078125,
"high": 284.8999999999999772626324556767940521240234375,
"low": 275.509999999999990905052982270717620849609375,
"close": 283.79000000000002046363078989088535308837890625,
"adjClose": 261.58999999999997498889570124447345733642578125,
"volume": 134143400,
"unadjustedVolume": 134143400,
"change": 2.810000000000000053290705182007513940334320068359375,
"changePercent": 1,
"vwap": 281.30000000000001136868377216160297393798828125,
"label": "April 14, 20",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2020-04-13",
"open": 277.1399999999999863575794734060764312744140625,
"high": 277.509999999999990905052982270717620849609375,
"low": 271.41000000000002501110429875552654266357421875,
"close": 275.66000000000002501110429875552654266357421875,
"adjClose": 254.099999999999994315658113919198513031005859375,
"volume": 114839100,
"unadjustedVolume": 114839100,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -0.534030000000000004689582056016661226749420166015625,
"vwap": 275.43000000000000682121026329696178436279296875,
"label": "April 13, 20",
"changeOverTime": -0.005340300000000000081590290079702754155732691287994384765625
},
{
"date": "2020-04-09",
"open": 277.57999999999998408384271897375583648681640625,
"high": 281.19999999999998863131622783839702606201171875,
"low": 275.470000000000027284841053187847137451171875,
"close": 278.19999999999998863131622783839702606201171875,
"adjClose": 256.43999999999999772626324556767940521240234375,
"volume": 189999200,
"unadjustedVolume": 189999200,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.223360000000000002984279490192420780658721923828125,
"vwap": 278.1100000000000136424205265939235687255859375,
"label": "April 09, 20",
"changeOverTime": 0.0022336000000000000818844991812284206389449536800384521484375
},
{
"date": "2020-04-08",
"open": 267.95999999999997953636921010911464691162109375,
"high": 276,
"low": 265.25,
"close": 274.029999999999972715158946812152862548828125,
"adjClose": 252.590000000000003410605131648480892181396484375,
"volume": 153774500,
"unadjustedVolume": 153774500,
"change": 6.07000000000000028421709430404007434844970703125,
"changePercent": 2.270000000000000017763568394002504646778106689453125,
"vwap": 270.81000000000000227373675443232059478759765625,
"label": "April 08, 20",
"changeOverTime": 0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2020-04-07",
"open": 274.20999999999997953636921010911464691162109375,
"high": 275.029999999999972715158946812152862548828125,
"low": 264.8899999999999863575794734060764312744140625,
"close": 265.1299999999999954525264911353588104248046875,
"adjClose": 244.3899999999999863575794734060764312744140625,
"volume": 201427200,
"unadjustedVolume": 201427200,
"change": -9.0800000000000000710542735760100185871124267578125,
"changePercent": -3.310000000000000053290705182007513940334320068359375,
"vwap": 269.81999999999999317878973670303821563720703125,
"label": "April 07, 20",
"changeOverTime": -0.033099999999999997479793734100894653238356113433837890625
},
{
"date": "2020-04-06",
"open": 257.83999999999997498889570124447345733642578125,
"high": 267,
"low": 248.169999999999987494447850622236728668212890625,
"close": 264.8600000000000136424205265939235687255859375,
"adjClose": 244.1399999999999863575794734060764312744140625,
"volume": 188061200,
"unadjustedVolume": 188061200,
"change": 7.019999999999999573674358543939888477325439453125,
"changePercent": 2.720000000000000195399252334027551114559173583984375,
"vwap": 259.470000000000027284841053187847137451171875,
"label": "April 06, 20",
"changeOverTime": 0.0271999999999999984845455713866613223217427730560302734375
},
{
"date": "2020-04-03",
"open": 250.759999999999990905052982270717620849609375,
"high": 253.31999999999999317878973670303821563720703125,
"low": 245.219999999999998863131622783839702606201171875,
"close": 248.18999999999999772626324556767940521240234375,
"adjClose": 228.770000000000010231815394945442676544189453125,
"volume": 135561200,
"unadjustedVolume": 135561200,
"change": -2.569999999999999840127884453977458178997039794921875,
"changePercent": -1.020000000000000017763568394002504646778106689453125,
"vwap": 249.3700000000000045474735088646411895751953125,
"label": "April 03, 20",
"changeOverTime": -0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2020-04-02",
"open": 245.18999999999999772626324556767940521240234375,
"high": 252.68000000000000682121026329696178436279296875,
"low": 244.590000000000003410605131648480892181396484375,
"close": 251.830000000000012505552149377763271331787109375,
"adjClose": 232.1299999999999954525264911353588104248046875,
"volume": 177660400,
"unadjustedVolume": 177660400,
"change": 6.63999999999999968025576890795491635799407958984375,
"changePercent": 2.70999999999999996447286321199499070644378662109375,
"vwap": 248.56999999999999317878973670303821563720703125,
"label": "April 02, 20",
"changeOverTime": 0.02709999999999999908961711980737163685262203216552734375
},
{
"date": "2020-04-01",
"open": 247.979999999999989768184605054557323455810546875,
"high": 257.66000000000002501110429875552654266357421875,
"low": 243.900000000000005684341886080801486968994140625,
"close": 246.150000000000005684341886080801486968994140625,
"adjClose": 226.8899999999999863575794734060764312744140625,
"volume": 189554600,
"unadjustedVolume": 189554600,
"change": -1.8300000000000000710542735760100185871124267578125,
"changePercent": -0.7379599999999999493383029403048567473888397216796875,
"vwap": 248.919999999999987494447850622236728668212890625,
"label": "April 01, 20",
"changeOverTime": -0.00737960000000000004849454171562683768570423126220703125
},
{
"date": "2020-03-31",
"open": 260.56000000000000227373675443232059478759765625,
"high": 263.32999999999998408384271897375583648681640625,
"low": 256.220000000000027284841053187847137451171875,
"close": 257.75,
"adjClose": 237.590000000000003410605131648480892181396484375,
"volume": 194881100,
"unadjustedVolume": 194881100,
"change": -2.810000000000000053290705182007513940334320068359375,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 259.45999999999997953636921010911464691162109375,
"label": "March 31, 20",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2020-03-30",
"open": 255.69999999999998863131622783839702606201171875,
"high": 262.43000000000000682121026329696178436279296875,
"low": 253.530000000000001136868377216160297393798828125,
"close": 261.6499999999999772626324556767940521240234375,
"adjClose": 241.18000000000000682121026329696178436279296875,
"volume": 171369500,
"unadjustedVolume": 171369500,
"change": 5.95000000000000017763568394002504646778106689453125,
"changePercent": 2.3300000000000000710542735760100185871124267578125,
"vwap": 258.32999999999998408384271897375583648681640625,
"label": "March 30, 20",
"changeOverTime": 0.02330000000000000126565424807267845608294010162353515625
},
{
"date": "2020-03-27",
"open": 253.270000000000010231815394945442676544189453125,
"high": 260.81000000000000227373675443232059478759765625,
"low": 251.05000000000001136868377216160297393798828125,
"close": 253.419999999999987494447850622236728668212890625,
"adjClose": 233.590000000000003410605131648480892181396484375,
"volume": 224341200,
"unadjustedVolume": 224341200,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.059225329999999999641691061924575478769838809967041015625,
"vwap": 254.6399999999999863575794734060764312744140625,
"label": "March 27, 20",
"changeOverTime": 0.000592253300000000044121806208607949884026311337947845458984375
},
{
"date": "2020-03-26",
"open": 249.520000000000010231815394945442676544189453125,
"high": 262.80000000000001136868377216160297393798828125,
"low": 249.05000000000001136868377216160297393798828125,
"close": 261.19999999999998863131622783839702606201171875,
"adjClose": 240.770000000000010231815394945442676544189453125,
"volume": 257632800,
"unadjustedVolume": 257632800,
"change": 11.67999999999999971578290569595992565155029296875,
"changePercent": 4.67999999999999971578290569595992565155029296875,
"vwap": 255.6399999999999863575794734060764312744140625,
"label": "March 26, 20",
"changeOverTime": 0.046800000000000001321165399303936283104121685028076171875
},
{
"date": "2020-03-25",
"open": 244.8700000000000045474735088646411895751953125,
"high": 256.3500000000000227373675443232059478759765625,
"low": 239.75,
"close": 246.789999999999992041921359486877918243408203125,
"adjClose": 227.479999999999989768184605054557323455810546875,
"volume": 299430300,
"unadjustedVolume": 299430300,
"change": 1.9199999999999999289457264239899814128875732421875,
"changePercent": 0.78408999999999995367261362844146788120269775390625,
"vwap": 246.93999999999999772626324556767940521240234375,
"label": "March 25, 20",
"changeOverTime": 0.00784089999999999960611507532348696258850395679473876953125
},
{
"date": "2020-03-24",
"open": 234.419999999999987494447850622236728668212890625,
"high": 244.099999999999994315658113919198513031005859375,
"low": 233.80000000000001136868377216160297393798828125,
"close": 243.150000000000005684341886080801486968994140625,
"adjClose": 224.1299999999999954525264911353588104248046875,
"volume": 235494500,
"unadjustedVolume": 235494500,
"change": 8.730000000000000426325641456060111522674560546875,
"changePercent": 3.720000000000000195399252334027551114559173583984375,
"vwap": 238.8700000000000045474735088646411895751953125,
"label": "March 24, 20",
"changeOverTime": 0.03719999999999999695798891252707107923924922943115234375
},
{
"date": "2020-03-23",
"open": 228.18999999999999772626324556767940521240234375,
"high": 229.68000000000000682121026329696178436279296875,
"low": 218.259999999999990905052982270717620849609375,
"close": 222.94999999999998863131622783839702606201171875,
"adjClose": 205.509999999999990905052982270717620849609375,
"volume": 326025200,
"unadjustedVolume": 326025200,
"change": -5.2400000000000002131628207280300557613372802734375,
"changePercent": -2.29999999999999982236431605997495353221893310546875,
"vwap": 224.770000000000010231815394945442676544189453125,
"label": "March 23, 20",
"changeOverTime": -0.022999999999999999611421941381195210851728916168212890625
},
{
"date": "2020-03-20",
"open": 242.530000000000001136868377216160297393798828125,
"high": 244.469999999999998863131622783839702606201171875,
"low": 228.5,
"close": 228.80000000000001136868377216160297393798828125,
"adjClose": 210.900000000000005684341886080801486968994140625,
"volume": 347158800,
"unadjustedVolume": 347158800,
"change": -13.730000000000000426325641456060111522674560546875,
"changePercent": -5.660000000000000142108547152020037174224853515625,
"vwap": 236.080000000000012505552149377763271331787109375,
"label": "March 20, 20",
"changeOverTime": -0.05659999999999999753530488533215248025953769683837890625
},
{
"date": "2020-03-19",
"open": 239.25,
"high": 247.3799999999999954525264911353588104248046875,
"low": 232.219999999999998863131622783839702606201171875,
"close": 240.509999999999990905052982270717620849609375,
"adjClose": 220.400000000000005684341886080801486968994140625,
"volume": 289322000,
"unadjustedVolume": 289322000,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.52664999999999995150545828437316231429576873779296875,
"vwap": 239.840000000000003410605131648480892181396484375,
"label": "March 19, 20",
"changeOverTime": 0.005266500000000000347721851312599028460681438446044921875
},
{
"date": "2020-03-18",
"open": 236.25,
"high": 248.3700000000000045474735088646411895751953125,
"low": 228.020000000000010231815394945442676544189453125,
"close": 240,
"adjClose": 219.93000000000000682121026329696178436279296875,
"volume": 327597100,
"unadjustedVolume": 327597100,
"change": 3.75,
"changePercent": 1.5900000000000000799360577730112709105014801025390625,
"vwap": 238.159999999999996589394868351519107818603515625,
"label": "March 18, 20",
"changeOverTime": 0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2020-03-17",
"open": 245.039999999999992041921359486877918243408203125,
"high": 256.17000000000001591615728102624416351318359375,
"low": 237.06999999999999317878973670303821563720703125,
"close": 252.80000000000001136868377216160297393798828125,
"adjClose": 231.659999999999996589394868351519107818603515625,
"volume": 262070500,
"unadjustedVolume": 262070500,
"change": 7.7599999999999997868371792719699442386627197265625,
"changePercent": 3.1699999999999999289457264239899814128875732421875,
"vwap": 247.770000000000010231815394945442676544189453125,
"label": "March 17, 20",
"changeOverTime": 0.031699999999999999011901508083610679022967815399169921875
},
{
"date": "2020-03-16",
"open": 241.18000000000000682121026329696178436279296875,
"high": 256.8999999999999772626324556767940521240234375,
"low": 237.3600000000000136424205265939235687255859375,
"close": 239.849999999999994315658113919198513031005859375,
"adjClose": 219.80000000000001136868377216160297393798828125,
"volume": 297240000,
"unadjustedVolume": 297240000,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -0.55145999999999995022648136000498197972774505615234375,
"vwap": 243.81999999999999317878973670303821563720703125,
"label": "March 16, 20",
"changeOverTime": -0.00551459999999999971043163071726667112670838832855224609375
},
{
"date": "2020-03-13",
"open": 263.08999999999997498889570124447345733642578125,
"high": 271.48000000000001818989403545856475830078125,
"low": 248.520000000000010231815394945442676544189453125,
"close": 269.31999999999999317878973670303821563720703125,
"adjClose": 246.80000000000001136868377216160297393798828125,
"volume": 329566100,
"unadjustedVolume": 329566100,
"change": 6.230000000000000426325641456060111522674560546875,
"changePercent": 2.37000000000000010658141036401502788066864013671875,
"vwap": 263.1000000000000227373675443232059478759765625,
"label": "March 13, 20",
"changeOverTime": 0.023699999999999998845368054389837197959423065185546875
},
{
"date": "2020-03-12",
"open": 256,
"high": 266.66000000000002501110429875552654266357421875,
"low": 247.68000000000000682121026329696178436279296875,
"close": 248.1100000000000136424205265939235687255859375,
"adjClose": 227.3700000000000045474735088646411895751953125,
"volume": 392220700,
"unadjustedVolume": 392220700,
"change": -7.88999999999999968025576890795491635799407958984375,
"changePercent": -3.0800000000000000710542735760100185871124267578125,
"vwap": 254.6100000000000136424205265939235687255859375,
"label": "March 12, 20",
"changeOverTime": -0.030800000000000000988098491916389320977032184600830078125
},
{
"date": "2020-03-11",
"open": 280.69999999999998863131622783839702606201171875,
"high": 281.93999999999999772626324556767940521240234375,
"low": 270.8799999999999954525264911353588104248046875,
"close": 274.3600000000000136424205265939235687255859375,
"adjClose": 251.419999999999987494447850622236728668212890625,
"volume": 255316300,
"unadjustedVolume": 255316300,
"change": -6.339999999999999857891452847979962825775146484375,
"changePercent": -2.2599999999999997868371792719699442386627197265625,
"vwap": 276.970000000000027284841053187847137451171875,
"label": "March 11, 20",
"changeOverTime": -0.0225999999999999985622611831104222801513969898223876953125
},
{
"date": "2020-03-10",
"open": 284.6399999999999863575794734060764312744140625,
"high": 288.51999999999998181010596454143524169921875,
"low": 273.5,
"close": 288.42000000000001591615728102624416351318359375,
"adjClose": 264.31000000000000227373675443232059478759765625,
"volume": 276444100,
"unadjustedVolume": 276444100,
"change": 3.779999999999999804600747665972448885440826416015625,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 283.76999999999998181010596454143524169921875,
"label": "March 10, 20",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2020-03-09",
"open": 275.30000000000001136868377216160297393798828125,
"high": 284.18999999999999772626324556767940521240234375,
"low": 273.44999999999998863131622783839702606201171875,
"close": 274.23000000000001818989403545856475830078125,
"adjClose": 251.30000000000001136868377216160297393798828125,
"volume": 309417300,
"unadjustedVolume": 309417300,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.388670000000000015472068071176181547343730926513671875,
"vwap": 276.79000000000002046363078989088535308837890625,
"label": "March 09, 20",
"changeOverTime": -0.003886699999999999877164924555472680367529392242431640625
},
{
"date": "2020-03-06",
"open": 293.1499999999999772626324556767940521240234375,
"high": 298.779999999999972715158946812152862548828125,
"low": 290.23000000000001818989403545856475830078125,
"close": 297.45999999999997953636921010911464691162109375,
"adjClose": 272.58999999999997498889570124447345733642578125,
"volume": 228667200,
"unadjustedVolume": 228667200,
"change": 4.30999999999999960920149533194489777088165283203125,
"changePercent": 1.4699999999999999733546474089962430298328399658203125,
"vwap": 294.8999999999999772626324556767940521240234375,
"label": "March 06, 20",
"changeOverTime": 0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2020-03-05",
"open": 304.98000000000001818989403545856475830078125,
"high": 308.470000000000027284841053187847137451171875,
"low": 300.009999999999990905052982270717620849609375,
"close": 302.45999999999997953636921010911464691162109375,
"adjClose": 277.17000000000001591615728102624416351318359375,
"volume": 186366800,
"unadjustedVolume": 186366800,
"change": -2.520000000000000017763568394002504646778106689453125,
"changePercent": -0.82628000000000001445954467271803878247737884521484375,
"vwap": 303.98000000000001818989403545856475830078125,
"label": "March 05, 20",
"changeOverTime": -0.00826280000000000069970695903975865803658962249755859375
},
{
"date": "2020-03-04",
"open": 306.1200000000000045474735088646411895751953125,
"high": 313.1000000000000227373675443232059478759765625,
"low": 303.32999999999998408384271897375583648681640625,
"close": 312.8600000000000136424205265939235687255859375,
"adjClose": 286.69999999999998863131622783839702606201171875,
"volume": 176613400,
"unadjustedVolume": 176613400,
"change": 6.7400000000000002131628207280300557613372802734375,
"changePercent": 2.20000000000000017763568394002504646778106689453125,
"vwap": 308.8500000000000227373675443232059478759765625,
"label": "March 04, 20",
"changeOverTime": 0.021999999999999998723243521681069978512823581695556640625
},
{
"date": "2020-03-03",
"open": 309.5,
"high": 313.83999999999997498889570124447345733642578125,
"low": 297.56999999999999317878973670303821563720703125,
"close": 300.240000000000009094947017729282379150390625,
"adjClose": 275.1399999999999863575794734060764312744140625,
"volume": 300139100,
"unadjustedVolume": 300139100,
"change": -9.2599999999999997868371792719699442386627197265625,
"changePercent": -2.9900000000000002131628207280300557613372802734375,
"vwap": 305.29000000000002046363078989088535308837890625,
"label": "March 03, 20",
"changeOverTime": -0.0298999999999999994948485237955537741072475910186767578125
},
{
"date": "2020-03-02",
"open": 298.20999999999997953636921010911464691162109375,
"high": 309.16000000000002501110429875552654266357421875,
"low": 294.45999999999997953636921010911464691162109375,
"close": 309.08999999999997498889570124447345733642578125,
"adjClose": 283.25,
"volume": 238703600,
"unadjustedVolume": 238703600,
"change": 10.8800000000000007815970093361102044582366943359375,
"changePercent": 3.649999999999999911182158029987476766109466552734375,
"vwap": 302.73000000000001818989403545856475830078125,
"label": "March 02, 20",
"changeOverTime": 0.036499999999999997724042799518429092131555080413818359375
},
{
"date": "2020-02-28",
"open": 288.69999999999998863131622783839702606201171875,
"high": 297.8899999999999863575794734060764312744140625,
"low": 285.54000000000002046363078989088535308837890625,
"close": 296.259999999999990905052982270717620849609375,
"adjClose": 271.490000000000009094947017729282379150390625,
"volume": 384975800,
"unadjustedVolume": 384975800,
"change": 7.55999999999999960920149533194489777088165283203125,
"changePercent": 2.62000000000000010658141036401502788066864013671875,
"vwap": 292.1000000000000227373675443232059478759765625,
"label": "February 28, 20",
"changeOverTime": 0.0262000000000000010658141036401502788066864013671875
},
{
"date": "2020-02-27",
"open": 305.45999999999997953636921010911464691162109375,
"high": 311.56000000000000227373675443232059478759765625,
"low": 297.509999999999990905052982270717620849609375,
"close": 297.509999999999990905052982270717620849609375,
"adjClose": 272.6399999999999863575794734060764312744140625,
"volume": 284353500,
"unadjustedVolume": 284353500,
"change": -7.95000000000000017763568394002504646778106689453125,
"changePercent": -2.600000000000000088817841970012523233890533447265625,
"vwap": 303.009999999999990905052982270717620849609375,
"label": "February 27, 20",
"changeOverTime": -0.0259999999999999988065102485279567190445959568023681640625
},
{
"date": "2020-02-26",
"open": 314.18000000000000682121026329696178436279296875,
"high": 318.1100000000000136424205265939235687255859375,
"low": 310.69999999999998863131622783839702606201171875,
"close": 311.5,
"adjClose": 285.45999999999997953636921010911464691162109375,
"volume": 194773800,
"unadjustedVolume": 194773800,
"change": -2.680000000000000159872115546022541821002960205078125,
"changePercent": -0.8530100000000000459721150036784820258617401123046875,
"vwap": 313.6200000000000045474735088646411895751953125,
"label": "February 26, 20",
"changeOverTime": -0.00853010000000000052911008907585710403509438037872314453125
},
{
"date": "2020-02-25",
"open": 323.93999999999999772626324556767940521240234375,
"high": 324.6100000000000136424205265939235687255859375,
"low": 311.68999999999999772626324556767940521240234375,
"close": 312.6499999999999772626324556767940521240234375,
"adjClose": 286.509999999999990905052982270717620849609375,
"volume": 218913200,
"unadjustedVolume": 218913200,
"change": -11.28999999999999914734871708787977695465087890625,
"changePercent": -3.4900000000000002131628207280300557613372802734375,
"vwap": 318.220000000000027284841053187847137451171875,
"label": "February 25, 20",
"changeOverTime": -0.03490000000000000046629367034256574697792530059814453125
},
{
"date": "2020-02-24",
"open": 323.1399999999999863575794734060764312744140625,
"high": 333.56000000000000227373675443232059478759765625,
"low": 321.240000000000009094947017729282379150390625,
"close": 322.42000000000001591615728102624416351318359375,
"adjClose": 295.45999999999997953636921010911464691162109375,
"volume": 161088400,
"unadjustedVolume": 161088400,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.222810000000000008046896482483134604990482330322265625,
"vwap": 325.08999999999997498889570124447345733642578125,
"label": "February 24, 20",
"changeOverTime": -0.0022280999999999997855659739087741399998776614665985107421875
},
{
"date": "2020-02-21",
"open": 335.470000000000027284841053187847137451171875,
"high": 335.81000000000000227373675443232059478759765625,
"low": 332.57999999999998408384271897375583648681640625,
"close": 333.48000000000001818989403545856475830078125,
"adjClose": 305.6000000000000227373675443232059478759765625,
"volume": 113788200,
"unadjustedVolume": 113788200,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.593199999999999949551465761032886803150177001953125,
"vwap": 334.32999999999998408384271897375583648681640625,
"label": "February 21, 20",
"changeOverTime": -0.005931999999999999773070413766618003137409687042236328125
},
{
"date": "2020-02-20",
"open": 337.740000000000009094947017729282379150390625,
"high": 338.6399999999999863575794734060764312744140625,
"low": 333.68000000000000682121026329696178436279296875,
"close": 336.94999999999998863131622783839702606201171875,
"adjClose": 308.779999999999972715158946812152862548828125,
"volume": 74163400,
"unadjustedVolume": 74163400,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.233910000000000006803446694902959279716014862060546875,
"vwap": 336.75,
"label": "February 20, 20",
"changeOverTime": -0.0023391000000000002068123450271741603501141071319580078125
},
{
"date": "2020-02-19",
"open": 337.79000000000002046363078989088535308837890625,
"high": 339.07999999999998408384271897375583648681640625,
"low": 337.48000000000001818989403545856475830078125,
"close": 338.33999999999997498889570124447345733642578125,
"adjClose": 310.05000000000001136868377216160297393798828125,
"volume": 48814700,
"unadjustedVolume": 48814700,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.1628199999999999925126559219279442913830280303955078125,
"vwap": 338.17000000000001591615728102624416351318359375,
"label": "February 19, 20",
"changeOverTime": 0.00162820000000000000318911563823576216236688196659088134765625
},
{
"date": "2020-02-18",
"open": 336.509999999999990905052982270717620849609375,
"high": 337.67000000000001591615728102624416351318359375,
"low": 335.20999999999997953636921010911464691162109375,
"close": 336.73000000000001818989403545856475830078125,
"adjClose": 308.57999999999998408384271897375583648681640625,
"volume": 57226200,
"unadjustedVolume": 57226200,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.06537695999999999785234905402830918319523334503173828125,
"vwap": 336.529999999999972715158946812152862548828125,
"label": "February 18, 20",
"changeOverTime": 0.0006537695999999999958707253000511627760715782642364501953125
},
{
"date": "2020-02-14",
"open": 337.509999999999990905052982270717620849609375,
"high": 337.73000000000001818989403545856475830078125,
"low": 336.19999999999998863131622783839702606201171875,
"close": 337.6000000000000227373675443232059478759765625,
"adjClose": 309.3700000000000045474735088646411895751953125,
"volume": 64582200,
"unadjustedVolume": 64582200,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0266658799999999994445598616721326834522187709808349609375,
"vwap": 337.259999999999990905052982270717620849609375,
"label": "February 14, 20",
"changeOverTime": 0.0002666588000000000226348551013444421187159605324268341064453125
},
{
"date": "2020-02-13",
"open": 335.8600000000000136424205265939235687255859375,
"high": 338.1200000000000045474735088646411895751953125,
"low": 335.56000000000000227373675443232059478759765625,
"close": 337.06000000000000227373675443232059478759765625,
"adjClose": 308.8799999999999954525264911353588104248046875,
"volume": 54501900,
"unadjustedVolume": 54501900,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.35728999999999999648281345798750407993793487548828125,
"vwap": 336.6499999999999772626324556767940521240234375,
"label": "February 13, 20",
"changeOverTime": 0.0035728999999999999474808998201069698552601039409637451171875
},
{
"date": "2020-02-12",
"open": 336.82999999999998408384271897375583648681640625,
"high": 337.6499999999999772626324556767940521240234375,
"low": 336.43000000000000682121026329696178436279296875,
"close": 337.42000000000001591615728102624416351318359375,
"adjClose": 309.20999999999997953636921010911464691162109375,
"volume": 43992700,
"unadjustedVolume": 43992700,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.1751600000000000101341157687784289009869098663330078125,
"vwap": 337.07999999999998408384271897375583648681640625,
"label": "February 12, 20",
"changeOverTime": 0.00175160000000000007532030554813218259369023144245147705078125
},
{
"date": "2020-02-11",
"open": 336.16000000000002501110429875552654266357421875,
"high": 337.01999999999998181010596454143524169921875,
"low": 334.68000000000000682121026329696178436279296875,
"close": 335.259999999999990905052982270717620849609375,
"adjClose": 307.23000000000001818989403545856475830078125,
"volume": 54864500,
"unadjustedVolume": 54864500,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.2677300000000000235189645536593161523342132568359375,
"vwap": 335.779999999999972715158946812152862548828125,
"label": "February 11, 20",
"changeOverTime": -0.0026773000000000000790645326986805230262689292430877685546875
},
{
"date": "2020-02-10",
"open": 331.23000000000001818989403545856475830078125,
"high": 334.75,
"low": 331.18999999999999772626324556767940521240234375,
"close": 334.68000000000000682121026329696178436279296875,
"adjClose": 306.69999999999998863131622783839702606201171875,
"volume": 42070000,
"unadjustedVolume": 42070000,
"change": 3.45000000000000017763568394002504646778106689453125,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 332.95999999999997953636921010911464691162109375,
"label": "February 10, 20",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2020-02-07",
"open": 332.81999999999999317878973670303821563720703125,
"high": 333.990000000000009094947017729282379150390625,
"low": 331.6000000000000227373675443232059478759765625,
"close": 332.19999999999998863131622783839702606201171875,
"adjClose": 304.42000000000001591615728102624416351318359375,
"volume": 64139400,
"unadjustedVolume": 64139400,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.186290000000000011137757383039570413529872894287109375,
"vwap": 332.6499999999999772626324556767940521240234375,
"label": "February 07, 20",
"changeOverTime": -0.00186290000000000001596778265167131394264288246631622314453125
},
{
"date": "2020-02-06",
"open": 333.91000000000002501110429875552654266357421875,
"high": 334.18999999999999772626324556767940521240234375,
"low": 332.80000000000001136868377216160297393798828125,
"close": 333.98000000000001818989403545856475830078125,
"adjClose": 306.06000000000000227373675443232059478759765625,
"volume": 50359700,
"unadjustedVolume": 50359700,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.02096372999999999986453502742733689956367015838623046875,
"vwap": 333.720000000000027284841053187847137451171875,
"label": "February 06, 20",
"changeOverTime": 0.00020963730000000000623476548167190003368887118995189666748046875
},
{
"date": "2020-02-05",
"open": 332.26999999999998181010596454143524169921875,
"high": 333.08999999999997498889570124447345733642578125,
"low": 330.67000000000001591615728102624416351318359375,
"close": 332.8600000000000136424205265939235687255859375,
"adjClose": 305.029999999999972715158946812152862548828125,
"volume": 65951100,
"unadjustedVolume": 65951100,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.1775700000000000056132876125047914683818817138671875,
"vwap": 332.220000000000027284841053187847137451171875,
"label": "February 05, 20",
"changeOverTime": 0.00177570000000000006480649350493195015587843954563140869140625
},
{
"date": "2020-02-04",
"open": 328.06999999999999317878973670303821563720703125,
"high": 330.009999999999990905052982270717620849609375,
"low": 327.720000000000027284841053187847137451171875,
"close": 329.06000000000000227373675443232059478759765625,
"adjClose": 301.55000000000001136868377216160297393798828125,
"volume": 62573200,
"unadjustedVolume": 62573200,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.301759999999999972697395378418150357902050018310546875,
"vwap": 328.720000000000027284841053187847137451171875,
"label": "February 04, 20",
"changeOverTime": 0.0030176000000000000565714142197748515172861516475677490234375
},
{
"date": "2020-02-03",
"open": 323.3500000000000227373675443232059478759765625,
"high": 326.16000000000002501110429875552654266357421875,
"low": 323.220000000000027284841053187847137451171875,
"close": 324.1200000000000045474735088646411895751953125,
"adjClose": 297.01999999999998181010596454143524169921875,
"volume": 69083000,
"unadjustedVolume": 69083000,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.238130000000000008331113576787174679338932037353515625,
"vwap": 324.20999999999997953636921010911464691162109375,
"label": "February 03, 20",
"changeOverTime": 0.0023812999999999998231026143713506826316006481647491455078125
},
{
"date": "2020-01-31",
"open": 327,
"high": 327.17000000000001591615728102624416351318359375,
"low": 320.73000000000001818989403545856475830078125,
"close": 321.73000000000001818989403545856475830078125,
"adjClose": 294.82999999999998408384271897375583648681640625,
"volume": 113845600,
"unadjustedVolume": 113845600,
"change": -5.269999999999999573674358543939888477325439453125,
"changePercent": -1.6100000000000000976996261670137755572795867919921875,
"vwap": 324.16000000000002501110429875552654266357421875,
"label": "January 31, 20",
"changeOverTime": -0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "2020-01-30",
"open": 324.3600000000000136424205265939235687255859375,
"high": 327.91000000000002501110429875552654266357421875,
"low": 323.54000000000002046363078989088535308837890625,
"close": 327.68000000000000682121026329696178436279296875,
"adjClose": 300.279999999999972715158946812152862548828125,
"volume": 75491800,
"unadjustedVolume": 75491800,
"change": 3.319999999999999840127884453977458178997039794921875,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 325.8700000000000045474735088646411895751953125,
"label": "January 30, 20",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2020-01-29",
"open": 328.3799999999999954525264911353588104248046875,
"high": 328.6299999999999954525264911353588104248046875,
"low": 326.3999999999999772626324556767940521240234375,
"close": 326.6200000000000045474735088646411895751953125,
"adjClose": 299.31000000000000227373675443232059478759765625,
"volume": 53888900,
"unadjustedVolume": 53888900,
"change": -1.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.5359599999999999919708670859108678996562957763671875,
"vwap": 327.509999999999990905052982270717620849609375,
"label": "January 29, 20",
"changeOverTime": -0.005359599999999999954403140378644820884801447391510009765625
},
{
"date": "2020-01-28",
"open": 325.06000000000000227373675443232059478759765625,
"high": 327.8500000000000227373675443232059478759765625,
"low": 323.6000000000000227373675443232059478759765625,
"close": 326.8899999999999863575794734060764312744140625,
"adjClose": 299.56000000000000227373675443232059478759765625,
"volume": 63834000,
"unadjustedVolume": 63834000,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 0.56296999999999997044142219237983226776123046875,
"vwap": 325.8500000000000227373675443232059478759765625,
"label": "January 28, 20",
"changeOverTime": 0.00562969999999999963502528288472603890113532543182373046875
},
{
"date": "2020-01-27",
"open": 323.029999999999972715158946812152862548828125,
"high": 325.1200000000000045474735088646411895751953125,
"low": 322.66000000000002501110429875552654266357421875,
"close": 323.5,
"adjClose": 296.44999999999998863131622783839702606201171875,
"volume": 84062500,
"unadjustedVolume": 84062500,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.1454999999999999904520819882236537523567676544189453125,
"vwap": 323.57999999999998408384271897375583648681640625,
"label": "January 27, 20",
"changeOverTime": 0.00145499999999999991319443726212057299562729895114898681640625
},
{
"date": "2020-01-24",
"open": 332.43999999999999772626324556767940521240234375,
"high": 332.529999999999972715158946812152862548828125,
"low": 327.3600000000000136424205265939235687255859375,
"close": 328.76999999999998181010596454143524169921875,
"adjClose": 301.279999999999972715158946812152862548828125,
"volume": 87578400,
"unadjustedVolume": 87578400,
"change": -3.6699999999999999289457264239899814128875732421875,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 330.26999999999998181010596454143524169921875,
"label": "January 24, 20",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2020-01-23",
"open": 330.6299999999999954525264911353588104248046875,
"high": 332.17000000000001591615728102624416351318359375,
"low": 329.41000000000002501110429875552654266357421875,
"close": 331.720000000000027284841053187847137451171875,
"adjClose": 303.98000000000001818989403545856475830078125,
"volume": 51963000,
"unadjustedVolume": 51963000,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.32967000000000001858069254012661986052989959716796875,
"vwap": 330.98000000000001818989403545856475830078125,
"label": "January 23, 20",
"changeOverTime": 0.0032967000000000000643762820828897019964642822742462158203125
},
{
"date": "2020-01-22",
"open": 332.240000000000009094947017729282379150390625,
"high": 332.94999999999998863131622783839702606201171875,
"low": 331.17000000000001591615728102624416351318359375,
"close": 331.33999999999997498889570124447345733642578125,
"adjClose": 303.6399999999999863575794734060764312744140625,
"volume": 48914900,
"unadjustedVolume": 48914900,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.270890000000000019664270212160772643983364105224609375,
"vwap": 331.93000000000000682121026329696178436279296875,
"label": "January 22, 20",
"changeOverTime": -0.00270890000000000019664270212160772643983364105224609375
},
{
"date": "2020-01-21",
"open": 330.8999999999999772626324556767940521240234375,
"high": 332.18000000000000682121026329696178436279296875,
"low": 330.81999999999999317878973670303821563720703125,
"close": 331.30000000000001136868377216160297393798828125,
"adjClose": 303.6000000000000227373675443232059478759765625,
"volume": 77742400,
"unadjustedVolume": 77742400,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.12088000000000000133670852164868847467005252838134765625,
"vwap": 331.30000000000001136868377216160297393798828125,
"label": "January 21, 20",
"changeOverTime": 0.0012087999999999998919364418981103881378658115863800048828125
},
{
"date": "2020-01-17",
"open": 331.69999999999998863131622783839702606201171875,
"high": 332.18000000000000682121026329696178436279296875,
"low": 330.8500000000000227373675443232059478759765625,
"close": 331.94999999999998863131622783839702606201171875,
"adjClose": 304.19999999999998863131622783839702606201171875,
"volume": 95846000,
"unadjustedVolume": 95846000,
"change": 0.25,
"changePercent": 0.0753693099999999949201168192303157411515712738037109375,
"vwap": 331.67000000000001591615728102624416351318359375,
"label": "January 17, 20",
"changeOverTime": 0.00075369309999999997522202033195526382769457995891571044921875
},
{
"date": "2020-01-16",
"open": 329.69999999999998863131622783839702606201171875,
"high": 330.92000000000001591615728102624416351318359375,
"low": 329.44999999999998863131622783839702606201171875,
"close": 330.92000000000001591615728102624416351318359375,
"adjClose": 303.25,
"volume": 54050300,
"unadjustedVolume": 54050300,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 0.370030000000000025561774918969604186713695526123046875,
"vwap": 330.25,
"label": "January 16, 20",
"changeOverTime": 0.0037003000000000001168398711115514743141829967498779296875
},
{
"date": "2020-01-15",
"open": 327.3500000000000227373675443232059478759765625,
"high": 329.01999999999998181010596454143524169921875,
"low": 327.259999999999990905052982270717620849609375,
"close": 328.18999999999999772626324556767940521240234375,
"adjClose": 300.75,
"volume": 72056600,
"unadjustedVolume": 72056600,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.2566100000000000047606363295926712453365325927734375,
"vwap": 327.95999999999997953636921010911464691162109375,
"label": "January 15, 20",
"changeOverTime": 0.00256609999999999997821742425685442867688834667205810546875
},
{
"date": "2020-01-14",
"open": 327.470000000000027284841053187847137451171875,
"high": 328.6200000000000045474735088646411895751953125,
"low": 326.83999999999997498889570124447345733642578125,
"close": 327.44999999999998863131622783839702606201171875,
"adjClose": 300.06999999999999317878973670303821563720703125,
"volume": 62832800,
"unadjustedVolume": 62832800,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.006107429999999999629956004554287574137561023235321044921875,
"vwap": 327.6000000000000227373675443232059478759765625,
"label": "January 14, 20",
"changeOverTime": -6.1074299999999999010065476756636826394242234528064727783203125e-5
},
{
"date": "2020-01-13",
"open": 326.3899999999999863575794734060764312744140625,
"high": 327.95999999999997953636921010911464691162109375,
"low": 325.92000000000001591615728102624416351318359375,
"close": 327.94999999999998863131622783839702606201171875,
"adjClose": 300.529999999999972715158946812152862548828125,
"volume": 47086800,
"unadjustedVolume": 47086800,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 0.477959999999999995967669974561431445181369781494140625,
"vwap": 327.06000000000000227373675443232059478759765625,
"label": "January 13, 20",
"changeOverTime": 0.00477960000000000016784351686283116578124463558197021484375
},
{
"date": "2020-01-10",
"open": 327.29000000000002046363078989088535308837890625,
"high": 327.45999999999997953636921010911464691162109375,
"low": 325.19999999999998863131622783839702606201171875,
"close": 325.70999999999997953636921010911464691162109375,
"adjClose": 298.48000000000001818989403545856475830078125,
"volume": 53029300,
"unadjustedVolume": 53029300,
"change": -1.5800000000000000710542735760100185871124267578125,
"changePercent": -0.4827500000000000124344978758017532527446746826171875,
"vwap": 326.42000000000001591615728102624416351318359375,
"label": "January 10, 20",
"changeOverTime": -0.00482750000000000019373391779708981630392372608184814453125
},
{
"date": "2020-01-09",
"open": 326.16000000000002501110429875552654266357421875,
"high": 326.73000000000001818989403545856475830078125,
"low": 325.51999999999998181010596454143524169921875,
"close": 326.6499999999999772626324556767940521240234375,
"adjClose": 299.33999999999997498889570124447345733642578125,
"volume": 48473300,
"unadjustedVolume": 48473300,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.1502300000000000024247270857813418842852115631103515625,
"vwap": 326.259999999999990905052982270717620849609375,
"label": "January 09, 20",
"changeOverTime": 0.00150230000000000003292088823769745431491173803806304931640625
},
{
"date": "2020-01-08",
"open": 322.93999999999999772626324556767940521240234375,
"high": 325.779999999999972715158946812152862548828125,
"low": 322.67000000000001591615728102624416351318359375,
"close": 324.44999999999998863131622783839702606201171875,
"adjClose": 297.31999999999999317878973670303821563720703125,
"volume": 68296000,
"unadjustedVolume": 68296000,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.46757999999999999563016217507538385689258575439453125,
"vwap": 323.95999999999997953636921010911464691162109375,
"label": "January 08, 20",
"changeOverTime": 0.004675799999999999921607152231217696680687367916107177734375
},
{
"date": "2020-01-07",
"open": 323.01999999999998181010596454143524169921875,
"high": 323.54000000000002046363078989088535308837890625,
"low": 322.240000000000009094947017729282379150390625,
"close": 322.73000000000001818989403545856475830078125,
"adjClose": 295.75,
"volume": 40496400,
"unadjustedVolume": 40496400,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.089777720000000005295959226714330725371837615966796875,
"vwap": 322.8799999999999954525264911353588104248046875,
"label": "January 07, 20",
"changeOverTime": -0.000897777199999999953212992398476899325032718479633331298828125
},
{
"date": "2020-01-06",
"open": 320.490000000000009094947017729282379150390625,
"high": 323.73000000000001818989403545856475830078125,
"low": 320.3600000000000136424205265939235687255859375,
"close": 323.6399999999999863575794734060764312744140625,
"adjClose": 296.57999999999998408384271897375583648681640625,
"volume": 55653900,
"unadjustedVolume": 55653900,
"change": 3.149999999999999911182158029987476766109466552734375,
"changePercent": 0.98287000000000002142286348316702060401439666748046875,
"vwap": 322.06000000000000227373675443232059478759765625,
"label": "January 06, 20",
"changeOverTime": 0.0098286999999999992427834882846582331694662570953369140625
},
{
"date": "2020-01-03",
"open": 321.16000000000002501110429875552654266357421875,
"high": 323.6399999999999863575794734060764312744140625,
"low": 321.1000000000000227373675443232059478759765625,
"close": 322.41000000000002501110429875552654266357421875,
"adjClose": 295.44999999999998863131622783839702606201171875,
"volume": 77709700,
"unadjustedVolume": 77709700,
"change": 1.25,
"changePercent": 0.389210000000000000408562073062057606875896453857421875,
"vwap": 322.07999999999998408384271897375583648681640625,
"label": "January 03, 20",
"changeOverTime": 0.003892099999999999900002212172012150404043495655059814453125
},
{
"date": "2020-01-02",
"open": 323.54000000000002046363078989088535308837890625,
"high": 324.8899999999999863575794734060764312744140625,
"low": 322.529999999999972715158946812152862548828125,
"close": 324.8700000000000045474735088646411895751953125,
"adjClose": 297.70999999999997953636921010911464691162109375,
"volume": 59151200,
"unadjustedVolume": 59151200,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.41108000000000000095923269327613525092601776123046875,
"vwap": 323.95999999999997953636921010911464691162109375,
"label": "January 02, 20",
"changeOverTime": 0.004110800000000000391231491647658913279883563518524169921875
},
{
"date": "2019-12-31",
"open": 320.529999999999972715158946812152862548828125,
"high": 322.1299999999999954525264911353588104248046875,
"low": 320.1499999999999772626324556767940521240234375,
"close": 321.8600000000000136424205265939235687255859375,
"adjClose": 294.94999999999998863131622783839702606201171875,
"volume": 57077300,
"unadjustedVolume": 57077300,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.41493999999999997552180275306454859673976898193359375,
"vwap": 321.17000000000001591615728102624416351318359375,
"label": "December 31, 19",
"changeOverTime": 0.004149400000000000136857192245543046738021075725555419921875
},
{
"date": "2019-12-30",
"open": 322.94999999999998863131622783839702606201171875,
"high": 323.1000000000000227373675443232059478759765625,
"low": 320.55000000000001136868377216160297393798828125,
"close": 321.07999999999998408384271897375583648681640625,
"adjClose": 294.23000000000001818989403545856475830078125,
"volume": 49729100,
"unadjustedVolume": 49729100,
"change": -1.87000000000000010658141036401502788066864013671875,
"changePercent": -0.57903999999999999914734871708787977695465087890625,
"vwap": 321.92000000000001591615728102624416351318359375,
"label": "December 30, 19",
"changeOverTime": -0.005790400000000000234334773807631790987215936183929443359375
},
{
"date": "2019-12-27",
"open": 323.740000000000009094947017729282379150390625,
"high": 323.80000000000001136868377216160297393798828125,
"low": 322.279999999999972715158946812152862548828125,
"close": 322.8600000000000136424205265939235687255859375,
"adjClose": 295.8700000000000045474735088646411895751953125,
"volume": 42528800,
"unadjustedVolume": 42528800,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.271820000000000006057376822354854084551334381103515625,
"vwap": 323.17000000000001591615728102624416351318359375,
"label": "December 27, 19",
"changeOverTime": -0.0027182000000000000432265334637804699013940989971160888671875
},
{
"date": "2019-12-26",
"open": 321.6499999999999772626324556767940521240234375,
"high": 322.94999999999998863131622783839702606201171875,
"low": 321.6399999999999863575794734060764312744140625,
"close": 322.93999999999999772626324556767940521240234375,
"adjClose": 295.93999999999999772626324556767940521240234375,
"volume": 30911200,
"unadjustedVolume": 30911200,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.401060000000000027586821715885889716446399688720703125,
"vwap": 322.30000000000001136868377216160297393798828125,
"label": "December 26, 19",
"changeOverTime": 0.0040105999999999995819788267681360593996942043304443359375
},
{
"date": "2019-12-24",
"open": 321.470000000000027284841053187847137451171875,
"high": 321.51999999999998181010596454143524169921875,
"low": 320.8999999999999772626324556767940521240234375,
"close": 321.23000000000001818989403545856475830078125,
"adjClose": 294.3700000000000045474735088646411895751953125,
"volume": 20270000,
"unadjustedVolume": 20270000,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.07465703999999999396219863001533667556941509246826171875,
"vwap": 321.279999999999972715158946812152862548828125,
"label": "December 24, 19",
"changeOverTime": -0.000746570400000000030694968788935739212320186197757720947265625
},
{
"date": "2019-12-23",
"open": 321.58999999999997498889570124447345733642578125,
"high": 321.6499999999999772626324556767940521240234375,
"low": 321.06000000000000227373675443232059478759765625,
"close": 321.220000000000027284841053187847137451171875,
"adjClose": 294.3600000000000136424205265939235687255859375,
"volume": 52990000,
"unadjustedVolume": 52990000,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.11504999999999999948929740867242799140512943267822265625,
"vwap": 321.3799999999999954525264911353588104248046875,
"label": "December 23, 19",
"changeOverTime": -0.0011505000000000000469346783660284927464090287685394287109375
},
{
"date": "2019-12-20",
"open": 320.45999999999997953636921010911464691162109375,
"high": 321.970000000000027284841053187847137451171875,
"low": 319.3899999999999863575794734060764312744140625,
"close": 320.73000000000001818989403545856475830078125,
"adjClose": 293.91000000000002501110429875552654266357421875,
"volume": 147142100,
"unadjustedVolume": 147142100,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.084253889999999997950652641520719043910503387451171875,
"vwap": 320.6399999999999863575794734060764312744140625,
"label": "December 20, 19",
"changeOverTime": 0.00084253889999999997083290903532315496704541146755218505859375
},
{
"date": "2019-12-19",
"open": 319.80000000000001136868377216160297393798828125,
"high": 320.98000000000001818989403545856475830078125,
"low": 319.51999999999998181010596454143524169921875,
"close": 320.8999999999999772626324556767940521240234375,
"adjClose": 292.6299999999999954525264911353588104248046875,
"volume": 85310500,
"unadjustedVolume": 85310500,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.343959999999999987974064197260304354131221771240234375,
"vwap": 320.30000000000001136868377216160297393798828125,
"label": "December 19, 19",
"changeOverTime": 0.003439600000000000122601928609356036758981645107269287109375
},
{
"date": "2019-12-18",
"open": 320,
"high": 320.25,
"low": 319.529999999999972715158946812152862548828125,
"close": 319.58999999999997498889570124447345733642578125,
"adjClose": 291.43000000000000682121026329696178436279296875,
"volume": 48133000,
"unadjustedVolume": 48133000,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.1281299999999999938982142566601396538317203521728515625,
"vwap": 319.83999999999997498889570124447345733642578125,
"label": "December 18, 19",
"changeOverTime": -0.001281299999999999973676612086137538426555693149566650390625
},
{
"date": "2019-12-17",
"open": 319.92000000000001591615728102624416351318359375,
"high": 320.25,
"low": 319.48000000000001818989403545856475830078125,
"close": 319.56999999999999317878973670303821563720703125,
"adjClose": 291.42000000000001591615728102624416351318359375,
"volume": 61097700,
"unadjustedVolume": 61097700,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.109399999999999997246646898929611779749393463134765625,
"vwap": 319.81000000000000227373675443232059478759765625,
"label": "December 17, 19",
"changeOverTime": -0.0010939999999999999204247647099919049651362001895904541015625
},
{
"date": "2019-12-16",
"open": 319.220000000000027284841053187847137451171875,
"high": 320.1499999999999772626324556767940521240234375,
"low": 317.25,
"close": 319.5,
"adjClose": 291.3500000000000227373675443232059478759765625,
"volume": 82749700,
"unadjustedVolume": 82749700,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.08771379999999999454995958103609154932200908660888671875,
"vwap": 319.029999999999972715158946812152862548828125,
"label": "December 16, 19",
"changeOverTime": 0.0008771379999999999628468305701289864373393356800079345703125
},
{
"date": "2019-12-13",
"open": 316.8700000000000045474735088646411895751953125,
"high": 318.67000000000001591615728102624416351318359375,
"low": 316.01999999999998181010596454143524169921875,
"close": 317.31999999999999317878973670303821563720703125,
"adjClose": 289.3600000000000136424205265939235687255859375,
"volume": 81503900,
"unadjustedVolume": 81503900,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.1420099999999999973443465250966255553066730499267578125,
"vwap": 317.220000000000027284841053187847137451171875,
"label": "December 13, 19",
"changeOverTime": 0.0014201000000000000948741085693427521619014441967010498046875
},
{
"date": "2019-12-12",
"open": 314.43000000000000682121026329696178436279296875,
"high": 317.990000000000009094947017729282379150390625,
"low": 314.17000000000001591615728102624416351318359375,
"close": 317.1299999999999954525264911353588104248046875,
"adjClose": 289.18999999999999772626324556767940521240234375,
"volume": 96389600,
"unadjustedVolume": 96389600,
"change": 2.70000000000000017763568394002504646778106689453125,
"changePercent": 0.8587000000000000188293824976426549255847930908203125,
"vwap": 315.93000000000000682121026329696178436279296875,
"label": "December 12, 19",
"changeOverTime": 0.00858699999999999914745973939034229260869324207305908203125
},
{
"date": "2019-12-11",
"open": 314.029999999999972715158946812152862548828125,
"high": 314.69999999999998863131622783839702606201171875,
"low": 313.43999999999999772626324556767940521240234375,
"close": 314.42000000000001591615728102624416351318359375,
"adjClose": 286.720000000000027284841053187847137451171875,
"volume": 53429100,
"unadjustedVolume": 53429100,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.1241899999999999948396833815422724001109600067138671875,
"vwap": 314.1499999999999772626324556767940521240234375,
"label": "December 11, 19",
"changeOverTime": 0.00124189999999999999176492071484290136140771210193634033203125
},
{
"date": "2019-12-10",
"open": 313.81999999999999317878973670303821563720703125,
"high": 314.55000000000001136868377216160297393798828125,
"low": 312.81000000000000227373675443232059478759765625,
"close": 313.529999999999972715158946812152862548828125,
"adjClose": 285.91000000000002501110429875552654266357421875,
"volume": 52649800,
"unadjustedVolume": 52649800,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.092409660000000004576037326842197217047214508056640625,
"vwap": 313.68000000000000682121026329696178436279296875,
"label": "December 10, 19",
"changeOverTime": -0.000924096599999999998055477679059777074144221842288970947265625
},
{
"date": "2019-12-09",
"open": 314.43999999999999772626324556767940521240234375,
"high": 315.18000000000000682121026329696178436279296875,
"low": 313.80000000000001136868377216160297393798828125,
"close": 313.8799999999999954525264911353588104248046875,
"adjClose": 286.23000000000001818989403545856475830078125,
"volume": 34838500,
"unadjustedVolume": 34838500,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.1780899999999999983035792183727608062326908111572265625,
"vwap": 314.31999999999999317878973670303821563720703125,
"label": "December 09, 19",
"changeOverTime": -0.00178089999999999997436217480384357259026728570461273193359375
},
{
"date": "2019-12-06",
"open": 314.1200000000000045474735088646411895751953125,
"high": 315.31000000000000227373675443232059478759765625,
"low": 314.1100000000000136424205265939235687255859375,
"close": 314.8700000000000045474735088646411895751953125,
"adjClose": 287.1299999999999954525264911353588104248046875,
"volume": 48927000,
"unadjustedVolume": 48927000,
"change": 0.75,
"changePercent": 0.2387600000000000000088817841970012523233890533447265625,
"vwap": 314.6000000000000227373675443232059478759765625,
"label": "December 06, 19",
"changeOverTime": 0.0023876000000000001388666959201145800761878490447998046875
},
{
"date": "2019-12-05",
"open": 312.23000000000001818989403545856475830078125,
"high": 312.25,
"low": 310.57999999999998408384271897375583648681640625,
"close": 312.01999999999998181010596454143524169921875,
"adjClose": 284.529999999999972715158946812152862548828125,
"volume": 40709000,
"unadjustedVolume": 40709000,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.06725810999999999595377886407732148654758930206298828125,
"vwap": 311.76999999999998181010596454143524169921875,
"label": "December 05, 19",
"changeOverTime": -0.00067258110000000003760034505972953411401249468326568603515625
},
{
"date": "2019-12-04",
"open": 310.69999999999998863131622783839702606201171875,
"high": 312.1200000000000045474735088646411895751953125,
"low": 310.31999999999999317878973670303821563720703125,
"close": 311.45999999999997953636921010911464691162109375,
"adjClose": 284.01999999999998181010596454143524169921875,
"volume": 49080000,
"unadjustedVolume": 49080000,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.2446099999999999941024952931911684572696685791015625,
"vwap": 311.1499999999999772626324556767940521240234375,
"label": "December 04, 19",
"changeOverTime": 0.0024461000000000000971500657698243230697698891162872314453125
},
{
"date": "2019-12-03",
"open": 308.6499999999999772626324556767940521240234375,
"high": 309.6399999999999863575794734060764312744140625,
"low": 307.1299999999999954525264911353588104248046875,
"close": 309.55000000000001136868377216160297393798828125,
"adjClose": 282.279999999999972715158946812152862548828125,
"volume": 73941700,
"unadjustedVolume": 73941700,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.2915900000000000158451030074502341449260711669921875,
"vwap": 308.740000000000009094947017729282379150390625,
"label": "December 03, 19",
"changeOverTime": 0.002915899999999999915589743437749348231591284275054931640625
},
{
"date": "2019-12-02",
"open": 314.58999999999997498889570124447345733642578125,
"high": 314.66000000000002501110429875552654266357421875,
"low": 311.17000000000001591615728102624416351318359375,
"close": 311.6399999999999863575794734060764312744140625,
"adjClose": 284.18000000000000682121026329696178436279296875,
"volume": 75767800,
"unadjustedVolume": 75767800,
"change": -2.95000000000000017763568394002504646778106689453125,
"changePercent": -0.9377299999999999524646909776492975652217864990234375,
"vwap": 313.01999999999998181010596454143524169921875,
"label": "December 02, 19",
"changeOverTime": -0.00937729999999999987159160497185439453460276126861572265625
},
{
"date": "2019-11-29",
"open": 314.8600000000000136424205265939235687255859375,
"high": 315.1299999999999954525264911353588104248046875,
"low": 314.06000000000000227373675443232059478759765625,
"close": 314.31000000000000227373675443232059478759765625,
"adjClose": 286.6200000000000045474735088646411895751953125,
"volume": 36592700,
"unadjustedVolume": 36592700,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.174680000000000001936228954946273006498813629150390625,
"vwap": 314.58999999999997498889570124447345733642578125,
"label": "November 29, 19",
"changeOverTime": -0.00174679999999999995864696789027448176057077944278717041015625
},
{
"date": "2019-11-27",
"open": 314.6100000000000136424205265939235687255859375,
"high": 315.48000000000001818989403545856475830078125,
"low": 314.3700000000000045474735088646411895751953125,
"close": 315.48000000000001818989403545856475830078125,
"adjClose": 287.68999999999999772626324556767940521240234375,
"volume": 44444600,
"unadjustedVolume": 44444600,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.276529999999999998028243908265721984207630157470703125,
"vwap": 314.990000000000009094947017729282379150390625,
"label": "November 27, 19",
"changeOverTime": 0.00276530000000000004967137812172950361855328083038330078125
},
{
"date": "2019-11-26",
"open": 313.41000000000002501110429875552654266357421875,
"high": 314.279999999999972715158946812152862548828125,
"low": 313.06000000000000227373675443232059478759765625,
"close": 314.07999999999998408384271897375583648681640625,
"adjClose": 286.41000000000002501110429875552654266357421875,
"volume": 37569000,
"unadjustedVolume": 37569000,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.2137799999999999978061993033406906761229038238525390625,
"vwap": 313.70999999999997953636921010911464691162109375,
"label": "November 26, 19",
"changeOverTime": 0.0021378000000000000301036973127111195935867726802825927734375
},
{
"date": "2019-11-25",
"open": 311.98000000000001818989403545856475830078125,
"high": 313.3700000000000045474735088646411895751953125,
"low": 311.98000000000001818989403545856475830078125,
"close": 313.3700000000000045474735088646411895751953125,
"adjClose": 285.759999999999990905052982270717620849609375,
"volume": 48647200,
"unadjustedVolume": 48647200,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 0.445539999999999991597832149636815302073955535888671875,
"vwap": 312.68000000000000682121026329696178436279296875,
"label": "November 25, 19",
"changeOverTime": 0.00445539999999999998536726053544043679721653461456298828125
},
{
"date": "2019-11-22",
"open": 311.08999999999997498889570124447345733642578125,
"high": 311.240000000000009094947017729282379150390625,
"low": 309.8500000000000227373675443232059478759765625,
"close": 310.95999999999997953636921010911464691162109375,
"adjClose": 283.56000000000000227373675443232059478759765625,
"volume": 44850200,
"unadjustedVolume": 44850200,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.041788550000000000694821977731407969258725643157958984375,
"vwap": 310.779999999999972715158946812152862548828125,
"label": "November 22, 19",
"changeOverTime": -0.0004178855000000000091166241222850885606021620333194732666015625
},
{
"date": "2019-11-21",
"open": 310.8899999999999863575794734060764312744140625,
"high": 311.009999999999990905052982270717620849609375,
"low": 309.3899999999999863575794734060764312744140625,
"close": 310.26999999999998181010596454143524169921875,
"adjClose": 282.93999999999999772626324556767940521240234375,
"volume": 54664700,
"unadjustedVolume": 54664700,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.199429999999999996163069226895458996295928955078125,
"vwap": 310.3899999999999863575794734060764312744140625,
"label": "November 21, 19",
"changeOverTime": -0.001994300000000000065714100827563015627674758434295654296875
},
{
"date": "2019-11-20",
"open": 311.279999999999972715158946812152862548828125,
"high": 311.8500000000000227373675443232059478759765625,
"low": 309.06000000000000227373675443232059478759765625,
"close": 310.76999999999998181010596454143524169921875,
"adjClose": 283.3899999999999863575794734060764312744140625,
"volume": 79406200,
"unadjustedVolume": 79406200,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.1638400000000000134026123532748897559940814971923828125,
"vwap": 310.740000000000009094947017729282379150390625,
"label": "November 20, 19",
"changeOverTime": -0.00163839999999999992585930641553204623050987720489501953125
},
{
"date": "2019-11-19",
"open": 312.68000000000000682121026329696178436279296875,
"high": 312.68999999999999772626324556767940521240234375,
"low": 311.220000000000027284841053187847137451171875,
"close": 311.93000000000000682121026329696178436279296875,
"adjClose": 284.44999999999998863131622783839702606201171875,
"volume": 67804700,
"unadjustedVolume": 67804700,
"change": -0.75,
"changePercent": -0.2398599999999999898836477996155736036598682403564453125,
"vwap": 312.1299999999999954525264911353588104248046875,
"label": "November 19, 19",
"changeOverTime": -0.002398599999999999864142008476619594148360192775726318359375
},
{
"date": "2019-11-18",
"open": 311.529999999999972715158946812152862548828125,
"high": 312.279999999999972715158946812152862548828125,
"low": 311.029999999999972715158946812152862548828125,
"close": 312.01999999999998181010596454143524169921875,
"adjClose": 284.529999999999972715158946812152862548828125,
"volume": 49228000,
"unadjustedVolume": 49228000,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.1572900000000000131361588273648521862924098968505859375,
"vwap": 311.70999999999997953636921010911464691162109375,
"label": "November 18, 19",
"changeOverTime": 0.0015728999999999999058475363966635995893739163875579833984375
},
{
"date": "2019-11-15",
"open": 311.01999999999998181010596454143524169921875,
"high": 311.83999999999997498889570124447345733642578125,
"low": 310.259999999999990905052982270717620849609375,
"close": 311.79000000000002046363078989088535308837890625,
"adjClose": 284.31999999999999317878973670303821563720703125,
"volume": 62023600,
"unadjustedVolume": 62023600,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.247570000000000012274625760255730710923671722412109375,
"vwap": 311.23000000000001818989403545856475830078125,
"label": "November 15, 19",
"changeOverTime": 0.002475699999999999949273910004876597668044269084930419921875
},
{
"date": "2019-11-14",
"open": 308.79000000000002046363078989088535308837890625,
"high": 309.6399999999999863575794734060764312744140625,
"low": 308.08999999999997498889570124447345733642578125,
"close": 309.55000000000001136868377216160297393798828125,
"adjClose": 282.279999999999972715158946812152862548828125,
"volume": 51219900,
"unadjustedVolume": 51219900,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.24612000000000000543565192856476642191410064697265625,
"vwap": 309.01999999999998181010596454143524169921875,
"label": "November 14, 19",
"changeOverTime": 0.0024612000000000001931343973637922317720949649810791015625
},
{
"date": "2019-11-13",
"open": 307.91000000000002501110429875552654266357421875,
"high": 309.54000000000002046363078989088535308837890625,
"low": 307.66000000000002501110429875552654266357421875,
"close": 309.1000000000000227373675443232059478759765625,
"adjClose": 281.8700000000000045474735088646411895751953125,
"volume": 53917700,
"unadjustedVolume": 53917700,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 0.386479999999999990212273814904619939625263214111328125,
"vwap": 308.55000000000001136868377216160297393798828125,
"label": "November 13, 19",
"changeOverTime": 0.00386479999999999983273379910997391561977565288543701171875
},
{
"date": "2019-11-12",
"open": 308.75,
"high": 309.990000000000009094947017729282379150390625,
"low": 308.1499999999999772626324556767940521240234375,
"close": 309,
"adjClose": 281.779999999999972715158946812152862548828125,
"volume": 46484600,
"unadjustedVolume": 46484600,
"change": 0.25,
"changePercent": 0.08097166000000000085634610513807274401187896728515625,
"vwap": 308.970000000000027284841053187847137451171875,
"label": "November 12, 19",
"changeOverTime": 0.0008097166000000000259106958111487983842380344867706298828125
},
{
"date": "2019-11-11",
"open": 307.42000000000001591615728102624416351318359375,
"high": 308.54000000000002046363078989088535308837890625,
"low": 307.26999999999998181010596454143524169921875,
"close": 308.3500000000000227373675443232059478759765625,
"adjClose": 281.18000000000000682121026329696178436279296875,
"volume": 35797300,
"unadjustedVolume": 35797300,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.30252000000000001111999381464556790888309478759765625,
"vwap": 307.8999999999999772626324556767940521240234375,
"label": "November 11, 19",
"changeOverTime": 0.0030252000000000000244637643476153243682347238063812255859375
},
{
"date": "2019-11-08",
"open": 307.80000000000001136868377216160297393798828125,
"high": 309,
"low": 307.029999999999972715158946812152862548828125,
"close": 308.93999999999999772626324556767940521240234375,
"adjClose": 281.720000000000027284841053187847137451171875,
"volume": 49032100,
"unadjustedVolume": 49032100,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.37036999999999997701394249816075898706912994384765625,
"vwap": 308.18999999999999772626324556767940521240234375,
"label": "November 08, 19",
"changeOverTime": 0.003703699999999999874222833540216015535406768321990966796875
},
{
"date": "2019-11-07",
"open": 308.56999999999999317878973670303821563720703125,
"high": 309.6499999999999772626324556767940521240234375,
"low": 307.66000000000002501110429875552654266357421875,
"close": 308.18000000000000682121026329696178436279296875,
"adjClose": 281.029999999999972715158946812152862548828125,
"volume": 54272300,
"unadjustedVolume": 54272300,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.1263900000000000023447910280083306133747100830078125,
"vwap": 308.509999999999990905052982270717620849609375,
"label": "November 07, 19",
"changeOverTime": -0.00126390000000000009283684931915558991022408008575439453125
},
{
"date": "2019-11-06",
"open": 307.029999999999972715158946812152862548828125,
"high": 307.3999999999999772626324556767940521240234375,
"low": 306.06000000000000227373675443232059478759765625,
"close": 307.1000000000000227373675443232059478759765625,
"adjClose": 280.04000000000002046363078989088535308837890625,
"volume": 46487100,
"unadjustedVolume": 46487100,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0227990799999999993463717373742838390171527862548828125,
"vwap": 306.8999999999999772626324556767940521240234375,
"label": "November 06, 19",
"changeOverTime": 0.00022799079999999999237951520125733395616407506167888641357421875
},
{
"date": "2019-11-05",
"open": 307.58999999999997498889570124447345733642578125,
"high": 307.92000000000001591615728102624416351318359375,
"low": 306.70999999999997953636921010911464691162109375,
"close": 307.029999999999972715158946812152862548828125,
"adjClose": 279.98000000000001818989403545856475830078125,
"volume": 42933200,
"unadjustedVolume": 42933200,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.18205999999999999960920149533194489777088165283203125,
"vwap": 307.31000000000000227373675443232059478759765625,
"label": "November 05, 19",
"changeOverTime": -0.0018205999999999999093558411544790942571125924587249755859375
},
{
"date": "2019-11-04",
"open": 307.8500000000000227373675443232059478759765625,
"high": 308,
"low": 306.95999999999997953636921010911464691162109375,
"close": 307.3700000000000045474735088646411895751953125,
"adjClose": 280.29000000000002046363078989088535308837890625,
"volume": 60606900,
"unadjustedVolume": 60606900,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.155920000000000003037570195374428294599056243896484375,
"vwap": 307.54000000000002046363078989088535308837890625,
"label": "November 04, 19",
"changeOverTime": -0.00155919999999999995231314553478796369745396077632904052734375
},
{
"date": "2019-11-01",
"open": 304.92000000000001591615728102624416351318359375,
"high": 306.18999999999999772626324556767940521240234375,
"low": 304.740000000000009094947017729282379150390625,
"close": 306.1399999999999863575794734060764312744140625,
"adjClose": 279.17000000000001591615728102624416351318359375,
"volume": 71141500,
"unadjustedVolume": 71141500,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 0.40010000000000001119104808822157792747020721435546875,
"vwap": 305.5,
"label": "November 01, 19",
"changeOverTime": 0.004001000000000000215993889440824204939417541027069091796875
},
{
"date": "2019-10-31",
"open": 304.1299999999999954525264911353588104248046875,
"high": 304.1299999999999954525264911353588104248046875,
"low": 301.73000000000001818989403545856475830078125,
"close": 303.32999999999998408384271897375583648681640625,
"adjClose": 276.6100000000000136424205265939235687255859375,
"volume": 69053800,
"unadjustedVolume": 69053800,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.2630500000000000060396132539608515799045562744140625,
"vwap": 303.32999999999998408384271897375583648681640625,
"label": "October 31, 19",
"changeOverTime": -0.002630500000000000025701663020072373910807073116302490234375
},
{
"date": "2019-10-30",
"open": 303.43000000000000682121026329696178436279296875,
"high": 304.55000000000001136868377216160297393798828125,
"low": 301.990000000000009094947017729282379150390625,
"close": 304.1399999999999863575794734060764312744140625,
"adjClose": 277.3500000000000227373675443232059478759765625,
"volume": 49643900,
"unadjustedVolume": 49643900,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.2339900000000000035438318946034996770322322845458984375,
"vwap": 303.529999999999972715158946812152862548828125,
"label": "October 30, 19",
"changeOverTime": 0.002339899999999999792577032309282003552652895450592041015625
},
{
"date": "2019-10-29",
"open": 303,
"high": 304.23000000000001818989403545856475830078125,
"low": 302.8600000000000136424205265939235687255859375,
"close": 303.20999999999997953636921010911464691162109375,
"adjClose": 276.5,
"volume": 44284900,
"unadjustedVolume": 44284900,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.06930693000000000270066635721377679146826267242431640625,
"vwap": 303.31999999999999317878973670303821563720703125,
"label": "October 29, 19",
"changeOverTime": 0.00069306930000000003568028095202180338674224913120269775390625
},
{
"date": "2019-10-28",
"open": 302.93999999999999772626324556767940521240234375,
"high": 303.8500000000000227373675443232059478759765625,
"low": 302.91000000000002501110429875552654266357421875,
"close": 303.30000000000001136868377216160297393798828125,
"adjClose": 276.57999999999998408384271897375583648681640625,
"volume": 42147000,
"unadjustedVolume": 42147000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.118840000000000001190159082398167811334133148193359375,
"vwap": 303.25,
"label": "October 28, 19",
"changeOverTime": 0.001188400000000000046596060343517820001579821109771728515625
},
{
"date": "2019-10-25",
"open": 299.740000000000009094947017729282379150390625,
"high": 302.19999999999998863131622783839702606201171875,
"low": 299.68000000000000682121026329696178436279296875,
"close": 301.6000000000000227373675443232059478759765625,
"adjClose": 275.029999999999972715158946812152862548828125,
"volume": 45205400,
"unadjustedVolume": 45205400,
"change": 1.8600000000000000976996261670137755572795867919921875,
"changePercent": 0.62053999999999998049560190338524989783763885498046875,
"vwap": 300.81000000000000227373675443232059478759765625,
"label": "October 25, 19",
"changeOverTime": 0.0062053999999999998049560190338524989783763885498046875
},
{
"date": "2019-10-24",
"open": 300.91000000000002501110429875552654266357421875,
"high": 301.06999999999999317878973670303821563720703125,
"low": 299.45999999999997953636921010911464691162109375,
"close": 300.3700000000000045474735088646411895751953125,
"adjClose": 273.91000000000002501110429875552654266357421875,
"volume": 35453100,
"unadjustedVolume": 35453100,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.179460000000000008402167850363184697926044464111328125,
"vwap": 300.44999999999998863131622783839702606201171875,
"label": "October 24, 19",
"changeOverTime": -0.0017945999999999999278965656657192084821872413158416748046875
},
{
"date": "2019-10-23",
"open": 298.73000000000001818989403545856475830078125,
"high": 299.93999999999999772626324556767940521240234375,
"low": 298.5,
"close": 299.8799999999999954525264911353588104248046875,
"adjClose": 273.45999999999997953636921010911464691162109375,
"volume": 34352200,
"unadjustedVolume": 34352200,
"change": 1.149999999999999911182158029987476766109466552734375,
"changePercent": 0.384960000000000024389379404965438880026340484619140625,
"vwap": 299.259999999999990905052982270717620849609375,
"label": "October 23, 19",
"changeOverTime": 0.00384959999999999989694909885429296991787850856781005859375
},
{
"date": "2019-10-22",
"open": 300.57999999999998408384271897375583648681640625,
"high": 300.8999999999999772626324556767940521240234375,
"low": 298.91000000000002501110429875552654266357421875,
"close": 299.009999999999990905052982270717620849609375,
"adjClose": 272.67000000000001591615728102624416351318359375,
"volume": 48594700,
"unadjustedVolume": 48594700,
"change": -1.5700000000000000621724893790087662637233734130859375,
"changePercent": -0.52232000000000000650146603220491670072078704833984375,
"vwap": 299.8500000000000227373675443232059478759765625,
"label": "October 22, 19",
"changeOverTime": -0.005223199999999999891542312724368457566015422344207763671875
},
{
"date": "2019-10-21",
"open": 299.42000000000001591615728102624416351318359375,
"high": 300.20999999999997953636921010911464691162109375,
"low": 298.93999999999999772626324556767940521240234375,
"close": 299.990000000000009094947017729282379150390625,
"adjClose": 273.56000000000000227373675443232059478759765625,
"volume": 39048600,
"unadjustedVolume": 39048600,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.1903700000000000114308562615406117402017116546630859375,
"vwap": 299.6399999999999863575794734060764312744140625,
"label": "October 21, 19",
"changeOverTime": 0.0019036999999999999234889802579573370167054235935211181640625
},
{
"date": "2019-10-18",
"open": 298.68999999999999772626324556767940521240234375,
"high": 299.3999999999999772626324556767940521240234375,
"low": 297.029999999999972715158946812152862548828125,
"close": 297.970000000000027284841053187847137451171875,
"adjClose": 271.720000000000027284841053187847137451171875,
"volume": 64304000,
"unadjustedVolume": 64304000,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.241049999999999986499688020558096468448638916015625,
"vwap": 298.26999999999998181010596454143524169921875,
"label": "October 18, 19",
"changeOverTime": -0.0024104999999999998823441149653490356286056339740753173828125
},
{
"date": "2019-10-17",
"open": 299.68000000000000682121026329696178436279296875,
"high": 300.240000000000009094947017729282379150390625,
"low": 298.51999999999998181010596454143524169921875,
"close": 299.279999999999972715158946812152862548828125,
"adjClose": 272.91000000000002501110429875552654266357421875,
"volume": 45736600,
"unadjustedVolume": 45736600,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.133479999999999987547738555804244242608547210693359375,
"vwap": 299.43000000000000682121026329696178436279296875,
"label": "October 17, 19",
"changeOverTime": -0.00133479999999999991884547245746261978638358414173126220703125
},
{
"date": "2019-10-16",
"open": 298.3700000000000045474735088646411895751953125,
"high": 299.16000000000002501110429875552654266357421875,
"low": 297.92000000000001591615728102624416351318359375,
"close": 298.3999999999999772626324556767940521240234375,
"adjClose": 272.1100000000000136424205265939235687255859375,
"volume": 48928200,
"unadjustedVolume": 48928200,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.01005463000000000016453949314154669991694390773773193359375,
"vwap": 298.45999999999997953636921010911464691162109375,
"label": "October 16, 19",
"changeOverTime": 0.000100546300000000003271698190143723650180618278682231903076171875
},
{
"date": "2019-10-15",
"open": 297.1000000000000227373675443232059478759765625,
"high": 299.69999999999998863131622783839702606201171875,
"low": 296.970000000000027284841053187847137451171875,
"close": 298.8799999999999954525264911353588104248046875,
"adjClose": 272.55000000000001136868377216160297393798828125,
"volume": 46754500,
"unadjustedVolume": 46754500,
"change": 1.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.59911999999999998589572669516201131045818328857421875,
"vwap": 298.16000000000002501110429875552654266357421875,
"label": "October 15, 19",
"changeOverTime": 0.00599120000000000034467984022512609953992068767547607421875
},
{
"date": "2019-10-14",
"open": 295.93000000000000682121026329696178436279296875,
"high": 296.67000000000001591615728102624416351318359375,
"low": 295.56999999999999317878973670303821563720703125,
"close": 295.94999999999998863131622783839702606201171875,
"adjClose": 269.8799999999999954525264911353588104248046875,
"volume": 40394800,
"unadjustedVolume": 40394800,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.00675835999999999971488140459996429854072630405426025390625,
"vwap": 296.029999999999972715158946812152862548828125,
"label": "October 14, 19",
"changeOverTime": 6.7583599999999994438308614785881900388631038367748260498046875e-5
},
{
"date": "2019-10-11",
"open": 296.26999999999998181010596454143524169921875,
"high": 298.740000000000009094947017729282379150390625,
"low": 296.1399999999999863575794734060764312744140625,
"close": 296.279999999999972715158946812152862548828125,
"adjClose": 270.18000000000000682121026329696178436279296875,
"volume": 98720400,
"unadjustedVolume": 98720400,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.0033752999999999999149180585078511285246349871158599853515625,
"vwap": 296.8600000000000136424205265939235687255859375,
"label": "October 11, 19",
"changeOverTime": 3.375300000000000023338275756401571925380267202854156494140625e-5
},
{
"date": "2019-10-10",
"open": 291.18000000000000682121026329696178436279296875,
"high": 294.20999999999997953636921010911464691162109375,
"low": 291,
"close": 293.240000000000009094947017729282379150390625,
"adjClose": 267.41000000000002501110429875552654266357421875,
"volume": 55296300,
"unadjustedVolume": 55296300,
"change": 2.060000000000000053290705182007513940334320068359375,
"changePercent": 0.7074700000000000432720526077901013195514678955078125,
"vwap": 292.41000000000002501110429875552654266357421875,
"label": "October 10, 19",
"changeOverTime": 0.0070746999999999997388311356871781754307448863983154296875
},
{
"date": "2019-10-09",
"open": 290.75,
"high": 292.30000000000001136868377216160297393798828125,
"low": 290.06000000000000227373675443232059478759765625,
"close": 291.26999999999998181010596454143524169921875,
"adjClose": 265.6100000000000136424205265939235687255859375,
"volume": 62359400,
"unadjustedVolume": 62359400,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.178850000000000008970602038971264846622943878173828125,
"vwap": 291.08999999999997498889570124447345733642578125,
"label": "October 09, 19",
"changeOverTime": 0.00178849999999999994225452493168404544121585786342620849609375
},
{
"date": "2019-10-08",
"open": 291.04000000000002046363078989088535308837890625,
"high": 291.8500000000000227373675443232059478759765625,
"low": 288.490000000000009094947017729282379150390625,
"close": 288.529999999999972715158946812152862548828125,
"adjClose": 263.1100000000000136424205265939235687255859375,
"volume": 95708100,
"unadjustedVolume": 95708100,
"change": -2.5099999999999997868371792719699442386627197265625,
"changePercent": -0.8624199999999999644018089384189806878566741943359375,
"vwap": 289.98000000000001818989403545856475830078125,
"label": "October 08, 19",
"changeOverTime": -0.00862420000000000026851854073584036086685955524444580078125
},
{
"date": "2019-10-07",
"open": 293.470000000000027284841053187847137451171875,
"high": 295.259999999999990905052982270717620849609375,
"low": 292.76999999999998181010596454143524169921875,
"close": 293.07999999999998408384271897375583648681640625,
"adjClose": 267.259999999999990905052982270717620849609375,
"volume": 59610500,
"unadjustedVolume": 59610500,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.132890000000000008117950756059144623577594757080078125,
"vwap": 293.6399999999999863575794734060764312744140625,
"label": "October 07, 19",
"changeOverTime": -0.001328900000000000046485038041055304347537457942962646484375
},
{
"date": "2019-10-04",
"open": 291.1399999999999863575794734060764312744140625,
"high": 294.6299999999999954525264911353588104248046875,
"low": 291.07999999999998408384271897375583648681640625,
"close": 294.3500000000000227373675443232059478759765625,
"adjClose": 268.42000000000001591615728102624416351318359375,
"volume": 65091200,
"unadjustedVolume": 65091200,
"change": 3.20999999999999996447286321199499070644378662109375,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 292.80000000000001136868377216160297393798828125,
"label": "October 04, 19",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2019-10-03",
"open": 287.81000000000000227373675443232059478759765625,
"high": 290.44999999999998863131622783839702606201171875,
"low": 284.81999999999999317878973670303821563720703125,
"close": 290.42000000000001591615728102624416351318359375,
"adjClose": 264.82999999999998408384271897375583648681640625,
"volume": 85278800,
"unadjustedVolume": 85278800,
"change": 2.609999999999999875655021241982467472553253173828125,
"changePercent": 0.90685000000000004494182803682633675634860992431640625,
"vwap": 288.3799999999999954525264911353588104248046875,
"label": "October 03, 19",
"changeOverTime": 0.009068500000000000171862524211974232457578182220458984375
},
{
"date": "2019-10-02",
"open": 291.5,
"high": 291.509999999999990905052982270717620849609375,
"low": 286.6399999999999863575794734060764312744140625,
"close": 288.06000000000000227373675443232059478759765625,
"adjClose": 262.68000000000000682121026329696178436279296875,
"volume": 122539500,
"unadjustedVolume": 122539500,
"change": -3.439999999999999946709294817992486059665679931640625,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 289.43000000000000682121026329696178436279296875,
"label": "October 02, 19",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2019-10-01",
"open": 297.740000000000009094947017729282379150390625,
"high": 298.45999999999997953636921010911464691162109375,
"low": 293,
"close": 293.240000000000009094947017729282379150390625,
"adjClose": 267.41000000000002501110429875552654266357421875,
"volume": 88242400,
"unadjustedVolume": 88242400,
"change": -4.5,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 295.6100000000000136424205265939235687255859375,
"label": "October 01, 19",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2019-09-30",
"open": 295.970000000000027284841053187847137451171875,
"high": 297.55000000000001136868377216160297393798828125,
"low": 295.92000000000001591615728102624416351318359375,
"close": 296.76999999999998181010596454143524169921875,
"adjClose": 270.6200000000000045474735088646411895751953125,
"volume": 51662400,
"unadjustedVolume": 51662400,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.2702999999999999847233311811578460037708282470703125,
"vwap": 296.55000000000001136868377216160297393798828125,
"label": "September 30, 19",
"changeOverTime": 0.0027030000000000001074418332080995241994969546794891357421875
},
{
"date": "2019-09-27",
"open": 297.82999999999998408384271897375583648681640625,
"high": 297.94999999999998863131622783839702606201171875,
"low": 293.68999999999999772626324556767940521240234375,
"close": 295.3999999999999772626324556767940521240234375,
"adjClose": 269.3799999999999954525264911353588104248046875,
"volume": 84746600,
"unadjustedVolume": 84746600,
"change": -2.430000000000000159872115546022541821002960205078125,
"changePercent": -0.81589999999999995861088564197416417300701141357421875,
"vwap": 296.220000000000027284841053187847137451171875,
"label": "September 27, 19",
"changeOverTime": -0.0081589999999999995861088564197416417300701141357421875
},
{
"date": "2019-09-26",
"open": 297.6299999999999954525264911353588104248046875,
"high": 297.8600000000000136424205265939235687255859375,
"low": 295.44999999999998863131622783839702606201171875,
"close": 297,
"adjClose": 270.82999999999998408384271897375583648681640625,
"volume": 56179700,
"unadjustedVolume": 56179700,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.2116699999999999970423658623985829763114452362060546875,
"vwap": 296.990000000000009094947017729282379150390625,
"label": "September 26, 19",
"changeOverTime": -0.002116700000000000005118128143521971651352941989898681640625
},
{
"date": "2019-09-25",
"open": 295.95999999999997953636921010911464691162109375,
"high": 298.1100000000000136424205265939235687255859375,
"low": 294.32999999999998408384271897375583648681640625,
"close": 297.6200000000000045474735088646411895751953125,
"adjClose": 271.3999999999999772626324556767940521240234375,
"volume": 71854000,
"unadjustedVolume": 71854000,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 0.56088999999999999968025576890795491635799407958984375,
"vwap": 296.5,
"label": "September 25, 19",
"changeOverTime": 0.0056088999999999999968025576890795491635799407958984375
},
{
"date": "2019-09-24",
"open": 299.41000000000002501110429875552654266357421875,
"high": 299.83999999999997498889570124447345733642578125,
"low": 294.81000000000000227373675443232059478759765625,
"close": 295.8700000000000045474735088646411895751953125,
"adjClose": 269.80000000000001136868377216160297393798828125,
"volume": 94869400,
"unadjustedVolume": 94869400,
"change": -3.54000000000000003552713678800500929355621337890625,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 297.48000000000001818989403545856475830078125,
"label": "September 24, 19",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2019-09-23",
"open": 297.55000000000001136868377216160297393798828125,
"high": 299,
"low": 297.26999999999998181010596454143524169921875,
"close": 298.20999999999997953636921010911464691162109375,
"adjClose": 271.93999999999999772626324556767940521240234375,
"volume": 43476800,
"unadjustedVolume": 43476800,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.221810000000000007158718062783009372651576995849609375,
"vwap": 298.009999999999990905052982270717620849609375,
"label": "September 23, 19",
"changeOverTime": 0.0022181000000000001930178239462065903353504836559295654296875
},
{
"date": "2019-09-20",
"open": 300.3600000000000136424205265939235687255859375,
"high": 300.67000000000001591615728102624416351318359375,
"low": 297.41000000000002501110429875552654266357421875,
"close": 298.279999999999972715158946812152862548828125,
"adjClose": 272,
"volume": 89565000,
"unadjustedVolume": 89565000,
"change": -2.0800000000000000710542735760100185871124267578125,
"changePercent": -0.69250000000000000444089209850062616169452667236328125,
"vwap": 299.18000000000000682121026329696178436279296875,
"label": "September 20, 19",
"changeOverTime": -0.006924999999999999732158695309180984622798860073089599609375
},
{
"date": "2019-09-19",
"open": 301.529999999999972715158946812152862548828125,
"high": 302.6299999999999954525264911353588104248046875,
"low": 300.70999999999997953636921010911464691162109375,
"close": 301.07999999999998408384271897375583648681640625,
"adjClose": 273.29000000000002046363078989088535308837890625,
"volume": 76560500,
"unadjustedVolume": 76560500,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.1492400000000000115374376719046267680823802947998046875,
"vwap": 301.490000000000009094947017729282379150390625,
"label": "September 19, 19",
"changeOverTime": -0.0014924000000000000633326724397420548484660685062408447265625
},
{
"date": "2019-09-18",
"open": 300.490000000000009094947017729282379150390625,
"high": 301.220000000000027284841053187847137451171875,
"low": 298.240000000000009094947017729282379150390625,
"close": 301.1000000000000227373675443232059478759765625,
"adjClose": 273.31000000000000227373675443232059478759765625,
"volume": 73375800,
"unadjustedVolume": 73375800,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.203000000000000013766765505351941101253032684326171875,
"vwap": 300.259999999999990905052982270717620849609375,
"label": "September 18, 19",
"changeOverTime": 0.0020300000000000001203204202937513400684110820293426513671875
},
{
"date": "2019-09-17",
"open": 299.93999999999999772626324556767940521240234375,
"high": 301.01999999999998181010596454143524169921875,
"low": 299.75,
"close": 300.92000000000001591615728102624416351318359375,
"adjClose": 273.1499999999999772626324556767940521240234375,
"volume": 41475500,
"unadjustedVolume": 41475500,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.326730000000000020410340084708877839148044586181640625,
"vwap": 300.41000000000002501110429875552654266357421875,
"label": "September 17, 19",
"changeOverTime": 0.003267299999999999891853175171263501397334039211273193359375
},
{
"date": "2019-09-16",
"open": 299.83999999999997498889570124447345733642578125,
"high": 301.1399999999999863575794734060764312744140625,
"low": 299.44999999999998863131622783839702606201171875,
"close": 300.16000000000002501110429875552654266357421875,
"adjClose": 272.45999999999997953636921010911464691162109375,
"volume": 58191200,
"unadjustedVolume": 58191200,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.10671999999999999542144024644585442729294300079345703125,
"vwap": 300.1499999999999772626324556767940521240234375,
"label": "September 16, 19",
"changeOverTime": 0.001067199999999999919519932944922402384690940380096435546875
},
{
"date": "2019-09-13",
"open": 301.779999999999972715158946812152862548828125,
"high": 302.17000000000001591615728102624416351318359375,
"low": 300.68000000000000682121026329696178436279296875,
"close": 301.08999999999997498889570124447345733642578125,
"adjClose": 273.30000000000001136868377216160297393798828125,
"volume": 62104800,
"unadjustedVolume": 62104800,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.228640000000000009894307595459395088255405426025390625,
"vwap": 301.43000000000000682121026329696178436279296875,
"label": "September 13, 19",
"changeOverTime": -0.002286400000000000064248606435057808994315564632415771484375
},
{
"date": "2019-09-12",
"open": 301.25,
"high": 302.45999999999997953636921010911464691162109375,
"low": 300.41000000000002501110429875552654266357421875,
"close": 301.29000000000002046363078989088535308837890625,
"adjClose": 273.48000000000001818989403545856475830078125,
"volume": 72908700,
"unadjustedVolume": 72908700,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.013278009999999999812825279832395608536899089813232421875,
"vwap": 301.3500000000000227373675443232059478759765625,
"label": "September 12, 19",
"changeOverTime": 0.00013278009999999999270724193589643391533172689378261566162109375
},
{
"date": "2019-09-11",
"open": 298.470000000000027284841053187847137451171875,
"high": 300.33999999999997498889570124447345733642578125,
"low": 297.75,
"close": 300.25,
"adjClose": 272.54000000000002046363078989088535308837890625,
"volume": 68821100,
"unadjustedVolume": 68821100,
"change": 1.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.59636999999999995569766042535775341093540191650390625,
"vwap": 299.19999999999998863131622783839702606201171875,
"label": "September 11, 19",
"changeOverTime": 0.005963699999999999730448951851258243550546467304229736328125
},
{
"date": "2019-09-10",
"open": 297.3600000000000136424205265939235687255859375,
"high": 298.19999999999998863131622783839702606201171875,
"low": 295.970000000000027284841053187847137451171875,
"close": 298.1299999999999954525264911353588104248046875,
"adjClose": 270.6100000000000136424205265939235687255859375,
"volume": 57947100,
"unadjustedVolume": 57947100,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.258950000000000013500311979441903531551361083984375,
"vwap": 297.42000000000001591615728102624416351318359375,
"label": "September 10, 19",
"changeOverTime": 0.00258949999999999978805842459905761643312871456146240234375
},
{
"date": "2019-09-09",
"open": 299.1399999999999863575794734060764312744140625,
"high": 299.240000000000009094947017729282379150390625,
"low": 297.16000000000002501110429875552654266357421875,
"close": 298.19999999999998863131622783839702606201171875,
"adjClose": 270.68000000000000682121026329696178436279296875,
"volume": 51260300,
"unadjustedVolume": 51260300,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.3142300000000000093081098384573124349117279052734375,
"vwap": 298.43999999999999772626324556767940521240234375,
"label": "September 09, 19",
"changeOverTime": -0.0031423000000000002145117417029496209579519927501678466796875
},
{
"date": "2019-09-06",
"open": 298.17000000000001591615728102624416351318359375,
"high": 298.759999999999990905052982270717620849609375,
"low": 297.42000000000001591615728102624416351318359375,
"close": 298.05000000000001136868377216160297393798828125,
"adjClose": 270.54000000000002046363078989088535308837890625,
"volume": 49584300,
"unadjustedVolume": 49584300,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.040245499999999996554311820773364161141216754913330078125,
"vwap": 298.1000000000000227373675443232059478759765625,
"label": "September 06, 19",
"changeOverTime": -0.000402455000000000021921631176979872179799713194370269775390625
},
{
"date": "2019-09-05",
"open": 296.79000000000002046363078989088535308837890625,
"high": 298.82999999999998408384271897375583648681640625,
"low": 294,
"close": 297.81999999999999317878973670303821563720703125,
"adjClose": 270.32999999999998408384271897375583648681640625,
"volume": 83258100,
"unadjustedVolume": 83258100,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.347050000000000025135449277513544075191020965576171875,
"vwap": 296.8600000000000136424205265939235687255859375,
"label": "September 05, 19",
"changeOverTime": 0.0034705000000000000605349104176866603665985167026519775390625
},
{
"date": "2019-09-04",
"open": 293.1399999999999863575794734060764312744140625,
"high": 294.06000000000000227373675443232059478759765625,
"low": 292.31000000000000227373675443232059478759765625,
"close": 294.04000000000002046363078989088535308837890625,
"adjClose": 266.8999999999999772626324556767940521240234375,
"volume": 46887300,
"unadjustedVolume": 46887300,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.307020000000000015116796703296131454408168792724609375,
"vwap": 293.3899999999999863575794734060764312744140625,
"label": "September 04, 19",
"changeOverTime": 0.0030701999999999999256539151559763922705315053462982177734375
},
{
"date": "2019-09-03",
"open": 290.56999999999999317878973670303821563720703125,
"high": 291.57999999999998408384271897375583648681640625,
"low": 289.26999999999998181010596454143524169921875,
"close": 290.740000000000009094947017729282379150390625,
"adjClose": 263.8999999999999772626324556767940521240234375,
"volume": 69101400,
"unadjustedVolume": 69101400,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.058505700000000000760014273737397161312401294708251953125,
"vwap": 290.54000000000002046363078989088535308837890625,
"label": "September 03, 19",
"changeOverTime": 0.000585057000000000046631420946852131237392313778400421142578125
},
{
"date": "2019-08-30",
"open": 294.220000000000027284841053187847137451171875,
"high": 294.240000000000009094947017729282379150390625,
"low": 291.42000000000001591615728102624416351318359375,
"close": 292.44999999999998863131622783839702606201171875,
"adjClose": 265.45999999999997953636921010911464691162109375,
"volume": 62901200,
"unadjustedVolume": 62901200,
"change": -1.770000000000000017763568394002504646778106689453125,
"changePercent": -0.60158999999999995811350572694209404289722442626953125,
"vwap": 293.07999999999998408384271897375583648681640625,
"label": "August 30, 19",
"changeOverTime": -0.006015900000000000240329978140607636305503547191619873046875
},
{
"date": "2019-08-29",
"open": 291.720000000000027284841053187847137451171875,
"high": 293.16000000000002501110429875552654266357421875,
"low": 290.6100000000000136424205265939235687255859375,
"close": 292.57999999999998408384271897375583648681640625,
"adjClose": 265.56999999999999317878973670303821563720703125,
"volume": 57899400,
"unadjustedVolume": 57899400,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.294800000000000006483702463810914196074008941650390625,
"vwap": 292.01999999999998181010596454143524169921875,
"label": "August 29, 19",
"changeOverTime": 0.002948000000000000099531494157645283848978579044342041015625
},
{
"date": "2019-08-28",
"open": 286.1399999999999863575794734060764312744140625,
"high": 289.06999999999999317878973670303821563720703125,
"low": 285.25,
"close": 288.8899999999999863575794734060764312744140625,
"adjClose": 262.23000000000001818989403545856475830078125,
"volume": 59696700,
"unadjustedVolume": 59696700,
"change": 2.75,
"changePercent": 0.96106999999999997985611344120115973055362701416015625,
"vwap": 287.33999999999997498889570124447345733642578125,
"label": "August 28, 19",
"changeOverTime": 0.0096106999999999997985611344120115973055362701416015625
},
{
"date": "2019-08-27",
"open": 289.54000000000002046363078989088535308837890625,
"high": 289.94999999999998863131622783839702606201171875,
"low": 286.029999999999972715158946812152862548828125,
"close": 286.8700000000000045474735088646411895751953125,
"adjClose": 260.3899999999999863575794734060764312744140625,
"volume": 66668900,
"unadjustedVolume": 66668900,
"change": -2.6699999999999999289457264239899814128875732421875,
"changePercent": -0.9221500000000000252242671194835565984249114990234375,
"vwap": 288.1000000000000227373675443232059478759765625,
"label": "August 27, 19",
"changeOverTime": -0.009221500000000000529798427351124701090157032012939453125
},
{
"date": "2019-08-26",
"open": 287.26999999999998181010596454143524169921875,
"high": 288,
"low": 285.57999999999998408384271897375583648681640625,
"close": 288,
"adjClose": 261.42000000000001591615728102624416351318359375,
"volume": 72423800,
"unadjustedVolume": 72423800,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.25412000000000001254107928616576828062534332275390625,
"vwap": 287.20999999999997953636921010911464691162109375,
"label": "August 26, 19",
"changeOverTime": 0.0025411999999999999692856800237450443091802299022674560546875
},
{
"date": "2019-08-23",
"open": 290.92000000000001591615728102624416351318359375,
"high": 292.759999999999990905052982270717620849609375,
"low": 283.470000000000027284841053187847137451171875,
"close": 284.8500000000000227373675443232059478759765625,
"adjClose": 258.56000000000000227373675443232059478759765625,
"volume": 149161500,
"unadjustedVolume": 149161500,
"change": -6.07000000000000028421709430404007434844970703125,
"changePercent": -2.089999999999999857891452847979962825775146484375,
"vwap": 288,
"label": "August 23, 19",
"changeOverTime": -0.0208999999999999984401366504016550607047975063323974609375
},
{
"date": "2019-08-22",
"open": 293.23000000000001818989403545856475830078125,
"high": 293.93000000000000682121026329696178436279296875,
"low": 290.3999999999999772626324556767940521240234375,
"close": 292.3600000000000136424205265939235687255859375,
"adjClose": 265.3799999999999954525264911353588104248046875,
"volume": 51666400,
"unadjustedVolume": 51666400,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.296700000000000019273471707492717541754245758056640625,
"vwap": 292.48000000000001818989403545856475830078125,
"label": "August 22, 19",
"changeOverTime": -0.002967000000000000019262369477246465976350009441375732421875
},
{
"date": "2019-08-21",
"open": 292.48000000000001818989403545856475830078125,
"high": 292.8600000000000136424205265939235687255859375,
"low": 291.720000000000027284841053187847137451171875,
"close": 292.44999999999998863131622783839702606201171875,
"adjClose": 265.45999999999997953636921010911464691162109375,
"volume": 49524700,
"unadjustedVolume": 49524700,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.01025710999999999983867127184566925279796123504638671875,
"vwap": 292.3799999999999954525264911353588104248046875,
"label": "August 21, 19",
"changeOverTime": -0.000102571099999999997844611632213940310975885950028896331787109375
},
{
"date": "2019-08-20",
"open": 291.76999999999998181010596454143524169921875,
"high": 292.3600000000000136424205265939235687255859375,
"low": 289.94999999999998863131622783839702606201171875,
"close": 290.08999999999997498889570124447345733642578125,
"adjClose": 263.31000000000000227373675443232059478759765625,
"volume": 51596400,
"unadjustedVolume": 51596400,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -0.57579999999999997850608224325696937739849090576171875,
"vwap": 291.04000000000002046363078989088535308837890625,
"label": "August 20, 19",
"changeOverTime": -0.005758000000000000097311048108394970768131315708160400390625
},
{
"date": "2019-08-19",
"open": 292.18999999999999772626324556767940521240234375,
"high": 293.07999999999998408384271897375583648681640625,
"low": 291.43999999999999772626324556767940521240234375,
"close": 292.32999999999998408384271897375583648681640625,
"adjClose": 265.3500000000000227373675443232059478759765625,
"volume": 53571800,
"unadjustedVolume": 53571800,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.047914030000000003284288396798729081638157367706298828125,
"vwap": 292.259999999999990905052982270717620849609375,
"label": "August 19, 19",
"changeOverTime": 0.0004791403000000000176640535531902287402772344648838043212890625
},
{
"date": "2019-08-16",
"open": 286.48000000000001818989403545856475830078125,
"high": 289.32999999999998408384271897375583648681640625,
"low": 284.70999999999997953636921010911464691162109375,
"close": 288.8500000000000227373675443232059478759765625,
"adjClose": 262.18999999999999772626324556767940521240234375,
"volume": 83018300,
"unadjustedVolume": 83018300,
"change": 2.37000000000000010658141036401502788066864013671875,
"changePercent": 0.8272800000000000153477230924181640148162841796875,
"vwap": 287.33999999999997498889570124447345733642578125,
"label": "August 16, 19",
"changeOverTime": 0.0082728000000000002922551090023262077011168003082275390625
},
{
"date": "2019-08-15",
"open": 284.8799999999999954525264911353588104248046875,
"high": 285.6399999999999863575794734060764312744140625,
"low": 282.3899999999999863575794734060764312744140625,
"close": 284.6499999999999772626324556767940521240234375,
"adjClose": 258.3799999999999954525264911353588104248046875,
"volume": 99556600,
"unadjustedVolume": 99556600,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.08073574999999999501909542232169769704341888427734375,
"vwap": 284.3899999999999863575794734060764312744140625,
"label": "August 15, 19",
"changeOverTime": -0.0008073575000000000369271280220573316910304129123687744140625
},
{
"date": "2019-08-14",
"open": 288.06999999999999317878973670303821563720703125,
"high": 288.740000000000009094947017729282379150390625,
"low": 283.759999999999990905052982270717620849609375,
"close": 283.8999999999999772626324556767940521240234375,
"adjClose": 257.69999999999998863131622783839702606201171875,
"volume": 135622100,
"unadjustedVolume": 135622100,
"change": -4.1699999999999999289457264239899814128875732421875,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 286.1200000000000045474735088646411895751953125,
"label": "August 14, 19",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2019-08-13",
"open": 287.740000000000009094947017729282379150390625,
"high": 294.1499999999999772626324556767940521240234375,
"low": 287.3600000000000136424205265939235687255859375,
"close": 292.55000000000001136868377216160297393798828125,
"adjClose": 265.55000000000001136868377216160297393798828125,
"volume": 94299800,
"unadjustedVolume": 94299800,
"change": 4.80999999999999960920149533194489777088165283203125,
"changePercent": 1.6699999999999999289457264239899814128875732421875,
"vwap": 290.44999999999998863131622783839702606201171875,
"label": "August 13, 19",
"changeOverTime": 0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2019-08-12",
"open": 289.95999999999997953636921010911464691162109375,
"high": 291.6100000000000136424205265939235687255859375,
"low": 287.01999999999998181010596454143524169921875,
"close": 288.06999999999999317878973670303821563720703125,
"adjClose": 261.48000000000001818989403545856475830078125,
"volume": 65527600,
"unadjustedVolume": 65527600,
"change": -1.8899999999999999023003738329862244427204132080078125,
"changePercent": -0.6518100000000000004973799150320701301097869873046875,
"vwap": 289.16000000000002501110429875552654266357421875,
"label": "August 12, 19",
"changeOverTime": -0.006518099999999999762112512513567708083428442478179931640625
},
{
"date": "2019-08-09",
"open": 292.57999999999998408384271897375583648681640625,
"high": 293.240000000000009094947017729282379150390625,
"low": 289.6499999999999772626324556767940521240234375,
"close": 291.6200000000000045474735088646411895751953125,
"adjClose": 264.69999999999998863131622783839702606201171875,
"volume": 93730000,
"unadjustedVolume": 93730000,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.328120000000000022755131112717208452522754669189453125,
"vwap": 291.76999999999998181010596454143524169921875,
"label": "August 09, 19",
"changeOverTime": -0.0032812000000000001755096068478678716928698122501373291015625
},
{
"date": "2019-08-08",
"open": 289.6200000000000045474735088646411895751953125,
"high": 293.6200000000000045474735088646411895751953125,
"low": 289.009999999999990905052982270717620849609375,
"close": 293.6200000000000045474735088646411895751953125,
"adjClose": 266.51999999999998181010596454143524169921875,
"volume": 87713900,
"unadjustedVolume": 87713900,
"change": 4,
"changePercent": 1.37999999999999989341858963598497211933135986328125,
"vwap": 291.470000000000027284841053187847137451171875,
"label": "August 08, 19",
"changeOverTime": 0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2019-08-07",
"open": 284.3999999999999772626324556767940521240234375,
"high": 288.81999999999999317878973670303821563720703125,
"low": 282.04000000000002046363078989088535308837890625,
"close": 287.970000000000027284841053187847137451171875,
"adjClose": 261.3899999999999863575794734060764312744140625,
"volume": 140572300,
"unadjustedVolume": 140572300,
"change": 3.569999999999999840127884453977458178997039794921875,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 285.81000000000000227373675443232059478759765625,
"label": "August 07, 19",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2019-08-06",
"open": 285.91000000000002501110429875552654266357421875,
"high": 288.04000000000002046363078989088535308837890625,
"low": 284.279999999999972715158946812152862548828125,
"close": 287.80000000000001136868377216160297393798828125,
"adjClose": 261.240000000000009094947017729282379150390625,
"volume": 120711700,
"unadjustedVolume": 120711700,
"change": 1.8899999999999999023003738329862244427204132080078125,
"changePercent": 0.66105000000000002646771690706373192369937896728515625,
"vwap": 286.509999999999990905052982270717620849609375,
"label": "August 06, 19",
"changeOverTime": 0.00661050000000000005651035195342046790756285190582275390625
},
{
"date": "2019-08-05",
"open": 288.08999999999997498889570124447345733642578125,
"high": 288.20999999999997953636921010911464691162109375,
"low": 281.720000000000027284841053187847137451171875,
"close": 283.81999999999999317878973670303821563720703125,
"adjClose": 257.6200000000000045474735088646411895751953125,
"volume": 178745400,
"unadjustedVolume": 178745400,
"change": -4.269999999999999573674358543939888477325439453125,
"changePercent": -1.479999999999999982236431605997495353221893310546875,
"vwap": 285.45999999999997953636921010911464691162109375,
"label": "August 05, 19",
"changeOverTime": -0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2019-08-02",
"open": 293.8500000000000227373675443232059478759765625,
"high": 294.1200000000000045474735088646411895751953125,
"low": 290.8999999999999772626324556767940521240234375,
"close": 292.6200000000000045474735088646411895751953125,
"adjClose": 265.6100000000000136424205265939235687255859375,
"volume": 116749700,
"unadjustedVolume": 116749700,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.418580000000000007620570841027074493467807769775390625,
"vwap": 292.8700000000000045474735088646411895751953125,
"label": "August 02, 19",
"changeOverTime": -0.0041857999999999999374278303321261773817241191864013671875
},
{
"date": "2019-08-01",
"open": 297.6000000000000227373675443232059478759765625,
"high": 300.8700000000000045474735088646411895751953125,
"low": 293.95999999999997953636921010911464691162109375,
"close": 294.83999999999997498889570124447345733642578125,
"adjClose": 267.6299999999999954525264911353588104248046875,
"volume": 142646600,
"unadjustedVolume": 142646600,
"change": -2.7599999999999997868371792719699442386627197265625,
"changePercent": -0.92742000000000002213340621892712078988552093505859375,
"vwap": 296.81999999999999317878973670303821563720703125,
"label": "August 01, 19",
"changeOverTime": -0.0092741999999999998050004279548375052399933338165283203125
},
{
"date": "2019-07-31",
"open": 300.990000000000009094947017729282379150390625,
"high": 301.19999999999998863131622783839702606201171875,
"low": 295.19999999999998863131622783839702606201171875,
"close": 297.43000000000000682121026329696178436279296875,
"adjClose": 269.98000000000001818989403545856475830078125,
"volume": 104245200,
"unadjustedVolume": 104245200,
"change": -3.560000000000000053290705182007513940334320068359375,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 298.70999999999997953636921010911464691162109375,
"label": "July 31, 19",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2019-07-30",
"open": 299.91000000000002501110429875552654266357421875,
"high": 301.17000000000001591615728102624416351318359375,
"low": 299.490000000000009094947017729282379150390625,
"close": 300.720000000000027284841053187847137451171875,
"adjClose": 272.95999999999997953636921010911464691162109375,
"volume": 45849000,
"unadjustedVolume": 45849000,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.27007999999999998674837797807413153350353240966796875,
"vwap": 300.31999999999999317878973670303821563720703125,
"label": "July 30, 19",
"changeOverTime": 0.0027008000000000001623867706967985213850624859333038330078125
},
{
"date": "2019-07-29",
"open": 301.8799999999999954525264911353588104248046875,
"high": 302.009999999999990905052982270717620849609375,
"low": 300.8500000000000227373675443232059478759765625,
"close": 301.45999999999997953636921010911464691162109375,
"adjClose": 273.6399999999999863575794734060764312744140625,
"volume": 38126500,
"unadjustedVolume": 38126500,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.1391300000000000036681768733615172095596790313720703125,
"vwap": 301.55000000000001136868377216160297393798828125,
"label": "July 29, 19",
"changeOverTime": -0.00139130000000000004535538611349920756765641272068023681640625
},
{
"date": "2019-07-26",
"open": 300.759999999999990905052982270717620849609375,
"high": 302.23000000000001818989403545856475830078125,
"low": 300.6200000000000045474735088646411895751953125,
"close": 302.009999999999990905052982270717620849609375,
"adjClose": 274.1299999999999954525264911353588104248046875,
"volume": 45084100,
"unadjustedVolume": 45084100,
"change": 1.25,
"changePercent": 0.415609999999999979447551368139102123677730560302734375,
"vwap": 301.41000000000002501110429875552654266357421875,
"label": "July 26, 19",
"changeOverTime": 0.004156100000000000245503617435360865783877670764923095703125
},
{
"date": "2019-07-25",
"open": 300.93999999999999772626324556767940521240234375,
"high": 301,
"low": 299.1100000000000136424205265939235687255859375,
"close": 300,
"adjClose": 272.31000000000000227373675443232059478759765625,
"volume": 55394100,
"unadjustedVolume": 55394100,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.31235000000000001652011860642232932150363922119140625,
"vwap": 300.259999999999990905052982270717620849609375,
"label": "July 25, 19",
"changeOverTime": -0.0031234999999999999743816037067745128297246992588043212890625
},
{
"date": "2019-07-24",
"open": 299.18999999999999772626324556767940521240234375,
"high": 301.43999999999999772626324556767940521240234375,
"low": 299.08999999999997498889570124447345733642578125,
"close": 301.43999999999999772626324556767940521240234375,
"adjClose": 273.6200000000000045474735088646411895751953125,
"volume": 47213200,
"unadjustedVolume": 47213200,
"change": 2.25,
"changePercent": 0.752029999999999976267872625612653791904449462890625,
"vwap": 300.29000000000002046363078989088535308837890625,
"label": "July 24, 19",
"changeOverTime": 0.007520299999999999727984256736590396030806005001068115234375
},
{
"date": "2019-07-23",
"open": 299.1399999999999863575794734060764312744140625,
"high": 300.029999999999972715158946812152862548828125,
"low": 298.220000000000027284841053187847137451171875,
"close": 300.029999999999972715158946812152862548828125,
"adjClose": 272.33999999999997498889570124447345733642578125,
"volume": 44564500,
"unadjustedVolume": 44564500,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.297520000000000006679101716144941747188568115234375,
"vwap": 299.3600000000000136424205265939235687255859375,
"label": "July 23, 19",
"changeOverTime": 0.002975199999999999893318669563768708030693233013153076171875
},
{
"date": "2019-07-22",
"open": 297.6100000000000136424205265939235687255859375,
"high": 298.5,
"low": 297.04000000000002046363078989088535308837890625,
"close": 297.8999999999999772626324556767940521240234375,
"adjClose": 270.3999999999999772626324556767940521240234375,
"volume": 43638100,
"unadjustedVolume": 43638100,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.0974429599999999951354112681656260974705219268798828125,
"vwap": 297.759999999999990905052982270717620849609375,
"label": "July 22, 19",
"changeOverTime": 0.000974429599999999951354112681656260974705219268798828125
},
{
"date": "2019-07-19",
"open": 300.04000000000002046363078989088535308837890625,
"high": 300.06999999999999317878973670303821563720703125,
"low": 296.98000000000001818989403545856475830078125,
"close": 297.17000000000001591615728102624416351318359375,
"adjClose": 269.740000000000009094947017729282379150390625,
"volume": 58678600,
"unadjustedVolume": 58678600,
"change": -2.87000000000000010658141036401502788066864013671875,
"changePercent": -0.956539999999999945856643535080365836620330810546875,
"vwap": 298.56999999999999317878973670303821563720703125,
"label": "July 19, 19",
"changeOverTime": -0.00956539999999999994428900862430964480154216289520263671875
},
{
"date": "2019-07-18",
"open": 297.18999999999999772626324556767940521240234375,
"high": 299.25,
"low": 296.69999999999998863131622783839702606201171875,
"close": 298.82999999999998408384271897375583648681640625,
"adjClose": 271.25,
"volume": 51392600,
"unadjustedVolume": 51392600,
"change": 1.6399999999999999023003738329862244427204132080078125,
"changePercent": 0.55183999999999999719335619374760426580905914306640625,
"vwap": 297.990000000000009094947017729282379150390625,
"label": "July 18, 19",
"changeOverTime": 0.005518399999999999694377805781186907552182674407958984375
},
{
"date": "2019-07-17",
"open": 299.75,
"high": 299.93000000000000682121026329696178436279296875,
"low": 297.740000000000009094947017729282379150390625,
"close": 297.740000000000009094947017729282379150390625,
"adjClose": 270.259999999999990905052982270717620849609375,
"volume": 36036300,
"unadjustedVolume": 36036300,
"change": -2.0099999999999997868371792719699442386627197265625,
"changePercent": -0.6705600000000000449063009000383317470550537109375,
"vwap": 298.79000000000002046363078989088535308837890625,
"label": "July 17, 19",
"changeOverTime": -0.006705599999999999928645966207341189146973192691802978515625
},
{
"date": "2019-07-16",
"open": 300.6499999999999772626324556767940521240234375,
"high": 300.8799999999999954525264911353588104248046875,
"low": 299.43999999999999772626324556767940521240234375,
"close": 299.779999999999972715158946812152862548828125,
"adjClose": 272.1100000000000136424205265939235687255859375,
"volume": 36650100,
"unadjustedVolume": 36650100,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.28937000000000001609379296496626920998096466064453125,
"vwap": 300.18999999999999772626324556767940521240234375,
"label": "July 16, 19",
"changeOverTime": -0.002893699999999999918076643012909698882140219211578369140625
},
{
"date": "2019-07-15",
"open": 301.1299999999999954525264911353588104248046875,
"high": 301.1299999999999954525264911353588104248046875,
"low": 300.18999999999999772626324556767940521240234375,
"close": 300.75,
"adjClose": 272.990000000000009094947017729282379150390625,
"volume": 33900000,
"unadjustedVolume": 33900000,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.1261899999999999966160402209425228647887706756591796875,
"vwap": 300.80000000000001136868377216160297393798828125,
"label": "July 15, 19",
"changeOverTime": -0.00126190000000000004422295862838154789642430841922760009765625
},
{
"date": "2019-07-12",
"open": 299.8500000000000227373675443232059478759765625,
"high": 300.73000000000001818989403545856475830078125,
"low": 299.509999999999990905052982270717620849609375,
"close": 300.6499999999999772626324556767940521240234375,
"adjClose": 272.8999999999999772626324556767940521240234375,
"volume": 40326000,
"unadjustedVolume": 40326000,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.266799999999999981614706712207407690584659576416015625,
"vwap": 300.18999999999999772626324556767940521240234375,
"label": "July 12, 19",
"changeOverTime": 0.0026679999999999997987998323623060059617273509502410888671875
},
{
"date": "2019-07-11",
"open": 299.31999999999999317878973670303821563720703125,
"high": 299.57999999999998408384271897375583648681640625,
"low": 298.19999999999998863131622783839702606201171875,
"close": 299.31000000000000227373675443232059478759765625,
"adjClose": 271.68000000000000682121026329696178436279296875,
"volume": 50826100,
"unadjustedVolume": 50826100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.003340909999999999886732826581692279432900249958038330078125,
"vwap": 299.1000000000000227373675443232059478759765625,
"label": "July 11, 19",
"changeOverTime": -3.3409099999999998325227179574170577325276099145412445068359375e-5
},
{
"date": "2019-07-10",
"open": 298.3700000000000045474735088646411895751953125,
"high": 299.66000000000002501110429875552654266357421875,
"low": 297.779999999999972715158946812152862548828125,
"close": 298.6100000000000136424205265939235687255859375,
"adjClose": 271.05000000000001136868377216160297393798828125,
"volume": 58448500,
"unadjustedVolume": 58448500,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.08043704000000000131631594513237359933555126190185546875,
"vwap": 298.6000000000000227373675443232059478759765625,
"label": "July 10, 19",
"changeOverTime": 0.000804370400000000026173585521149789201444946229457855224609375
},
{
"date": "2019-07-09",
"open": 295.54000000000002046363078989088535308837890625,
"high": 297.51999999999998181010596454143524169921875,
"low": 295.48000000000001818989403545856475830078125,
"close": 297.18999999999999772626324556767940521240234375,
"adjClose": 269.759999999999990905052982270717620849609375,
"volume": 41101300,
"unadjustedVolume": 41101300,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 0.55830000000000001847411112976260483264923095703125,
"vwap": 296.43000000000000682121026329696178436279296875,
"label": "July 09, 19",
"changeOverTime": 0.005583000000000000288824519856234473991207778453826904296875
},
{
"date": "2019-07-08",
"open": 297.009999999999990905052982270717620849609375,
"high": 298.259999999999990905052982270717620849609375,
"low": 296.220000000000027284841053187847137451171875,
"close": 296.81999999999999317878973670303821563720703125,
"adjClose": 269.42000000000001591615728102624416351318359375,
"volume": 45841800,
"unadjustedVolume": 45841800,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.06397091000000000582392800652087316848337650299072265625,
"vwap": 297.07999999999998408384271897375583648681640625,
"label": "July 08, 19",
"changeOverTime": -0.000639709099999999949819062816658288284088484942913055419921875
},
{
"date": "2019-07-05",
"open": 297.43999999999999772626324556767940521240234375,
"high": 298.6399999999999863575794734060764312744140625,
"low": 296.009999999999990905052982270717620849609375,
"close": 298.45999999999997953636921010911464691162109375,
"adjClose": 270.91000000000002501110429875552654266357421875,
"volume": 51677300,
"unadjustedVolume": 51677300,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 0.342930000000000012594369991347775794565677642822265625,
"vwap": 297.6399999999999863575794734060764312744140625,
"label": "July 05, 19",
"changeOverTime": 0.0034293000000000001432909346732458288897760212421417236328125
},
{
"date": "2019-07-03",
"open": 297.18000000000000682121026329696178436279296875,
"high": 298.81999999999999317878973670303821563720703125,
"low": 297.01999999999998181010596454143524169921875,
"close": 298.80000000000001136868377216160297393798828125,
"adjClose": 271.220000000000027284841053187847137451171875,
"volume": 40898900,
"unadjustedVolume": 40898900,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 0.5451200000000000489563944938709028065204620361328125,
"vwap": 297.94999999999998863131622783839702606201171875,
"label": "July 03, 19",
"changeOverTime": 0.0054511999999999997956745545479861903004348278045654296875
},
{
"date": "2019-07-02",
"open": 295.6100000000000136424205265939235687255859375,
"high": 296.490000000000009094947017729282379150390625,
"low": 294.68000000000000682121026329696178436279296875,
"close": 296.43000000000000682121026329696178436279296875,
"adjClose": 269.06999999999999317878973670303821563720703125,
"volume": 61504500,
"unadjustedVolume": 61504500,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.277390000000000025437429940211586654186248779296875,
"vwap": 295.80000000000001136868377216160297393798828125,
"label": "July 02, 19",
"changeOverTime": 0.002773900000000000150290890843507440877147018909454345703125
},
{
"date": "2019-07-01",
"open": 296.68000000000000682121026329696178436279296875,
"high": 296.92000000000001591615728102624416351318359375,
"low": 294.32999999999998408384271897375583648681640625,
"close": 295.66000000000002501110429875552654266357421875,
"adjClose": 268.3700000000000045474735088646411895751953125,
"volume": 78705600,
"unadjustedVolume": 78705600,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.34379999999999999449329379785922355949878692626953125,
"vwap": 295.8999999999999772626324556767940521240234375,
"label": "July 01, 19",
"changeOverTime": -0.0034380000000000000837108160567368031479418277740478515625
},
{
"date": "2019-06-28",
"open": 292.57999999999998408384271897375583648681640625,
"high": 293.55000000000001136868377216160297393798828125,
"low": 292.009999999999990905052982270717620849609375,
"close": 293,
"adjClose": 265.95999999999997953636921010911464691162109375,
"volume": 59350900,
"unadjustedVolume": 59350900,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.143550000000000010924594562311540357768535614013671875,
"vwap": 292.779999999999972715158946812152862548828125,
"label": "June 28, 19",
"changeOverTime": 0.00143549999999999992709998064555065866443328559398651123046875
},
{
"date": "2019-06-27",
"open": 291.31000000000000227373675443232059478759765625,
"high": 292.06000000000000227373675443232059478759765625,
"low": 290.8899999999999863575794734060764312744140625,
"close": 291.5,
"adjClose": 264.58999999999997498889570124447345733642578125,
"volume": 40355200,
"unadjustedVolume": 40355200,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.06522261999999999504407099948366521857678890228271484375,
"vwap": 291.43999999999999772626324556767940521240234375,
"label": "June 27, 19",
"changeOverTime": 0.00065222619999999995911432737472068765782751142978668212890625
},
{
"date": "2019-06-26",
"open": 291.75,
"high": 292.31000000000000227373675443232059478759765625,
"low": 290.3500000000000227373675443232059478759765625,
"close": 290.470000000000027284841053187847137451171875,
"adjClose": 263.66000000000002501110429875552654266357421875,
"volume": 51584900,
"unadjustedVolume": 51584900,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.438730000000000008864020628607249818742275238037109375,
"vwap": 291.220000000000027284841053187847137451171875,
"label": "June 26, 19",
"changeOverTime": -0.0043873000000000002274180843642170657403767108917236328125
},
{
"date": "2019-06-25",
"open": 293.69999999999998863131622783839702606201171875,
"high": 293.73000000000001818989403545856475830078125,
"low": 290.6399999999999863575794734060764312744140625,
"close": 290.759999999999990905052982270717620849609375,
"adjClose": 263.92000000000001591615728102624416351318359375,
"volume": 82028700,
"unadjustedVolume": 82028700,
"change": -2.939999999999999946709294817992486059665679931640625,
"changePercent": -1,
"vwap": 292.20999999999997953636921010911464691162109375,
"label": "June 25, 19",
"changeOverTime": -0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2019-06-24",
"open": 294.23000000000001818989403545856475830078125,
"high": 294.57999999999998408384271897375583648681640625,
"low": 293.470000000000027284841053187847137451171875,
"close": 293.6399999999999863575794734060764312744140625,
"adjClose": 266.54000000000002046363078989088535308837890625,
"volume": 47582700,
"unadjustedVolume": 47582700,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.2005200000000000037925218521195347420871257781982421875,
"vwap": 293.98000000000001818989403545856475830078125,
"label": "June 24, 19",
"changeOverTime": -0.0020051999999999999511890447223549927002750337123870849609375
},
{
"date": "2019-06-21",
"open": 294.1299999999999954525264911353588104248046875,
"high": 295.51999999999998181010596454143524169921875,
"low": 293.759999999999990905052982270717620849609375,
"close": 294,
"adjClose": 266.8600000000000136424205265939235687255859375,
"volume": 83309500,
"unadjustedVolume": 83309500,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.0441981399999999968741803968441672623157501220703125,
"vwap": 294.3500000000000227373675443232059478759765625,
"label": "June 21, 19",
"changeOverTime": -0.0004419814000000000099414865228908411154407076537609100341796875
},
{
"date": "2019-06-20",
"open": 296.04000000000002046363078989088535308837890625,
"high": 296.31000000000000227373675443232059478759765625,
"low": 293.1299999999999954525264911353588104248046875,
"close": 295.8600000000000136424205265939235687255859375,
"adjClose": 267.25,
"volume": 116570000,
"unadjustedVolume": 116570000,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.060802589999999996639434840517424163408577442169189453125,
"vwap": 295.32999999999998408384271897375583648681640625,
"label": "June 20, 19",
"changeOverTime": -0.00060802589999999997506796578505827710614539682865142822265625
},
{
"date": "2019-06-19",
"open": 292.55000000000001136868377216160297393798828125,
"high": 293.6499999999999772626324556767940521240234375,
"low": 291.470000000000027284841053187847137451171875,
"close": 293.06000000000000227373675443232059478759765625,
"adjClose": 264.720000000000027284841053187847137451171875,
"volume": 78674400,
"unadjustedVolume": 78674400,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.1743300000000000127275967543027945794165134429931640625,
"vwap": 292.68000000000000682121026329696178436279296875,
"label": "June 19, 19",
"changeOverTime": 0.00174329999999999992778276780569512993679381906986236572265625
},
{
"date": "2019-06-18",
"open": 291.3899999999999863575794734060764312744140625,
"high": 293.56999999999999317878973670303821563720703125,
"low": 290.990000000000009094947017729282379150390625,
"close": 292.3999999999999772626324556767940521240234375,
"adjClose": 264.1200000000000045474735088646411895751953125,
"volume": 85434800,
"unadjustedVolume": 85434800,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 0.34660999999999997367439164008828811347484588623046875,
"vwap": 292.08999999999997498889570124447345733642578125,
"label": "June 18, 19",
"changeOverTime": 0.0034661000000000001704247853950846547377295792102813720703125
},
{
"date": "2019-06-17",
"open": 289.51999999999998181010596454143524169921875,
"high": 290.220000000000027284841053187847137451171875,
"low": 289.18000000000000682121026329696178436279296875,
"close": 289.3700000000000045474735088646411895751953125,
"adjClose": 261.3899999999999863575794734060764312744140625,
"volume": 39205700,
"unadjustedVolume": 39205700,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.0518098899999999973342568182488321326673030853271484375,
"vwap": 289.56999999999999317878973670303821563720703125,
"label": "June 17, 19",
"changeOverTime": -0.000518098900000000021047463771850516423000954091548919677734375
},
{
"date": "2019-06-14",
"open": 289.259999999999990905052982270717620849609375,
"high": 289.93000000000000682121026329696178436279296875,
"low": 288.41000000000002501110429875552654266357421875,
"close": 289.259999999999990905052982270717620849609375,
"adjClose": 261.29000000000002046363078989088535308837890625,
"volume": 52324700,
"unadjustedVolume": 52324700,
"change": 0,
"changePercent": 0,
"vwap": 289.220000000000027284841053187847137451171875,
"label": "June 14, 19",
"changeOverTime": 0
},
{
"date": "2019-06-13",
"open": 289.3999999999999772626324556767940521240234375,
"high": 289.98000000000001818989403545856475830078125,
"low": 288.6200000000000045474735088646411895751953125,
"close": 289.57999999999998408384271897375583648681640625,
"adjClose": 261.57999999999998408384271897375583648681640625,
"volume": 48945200,
"unadjustedVolume": 48945200,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.062197650000000000158895119284352404065430164337158203125,
"vwap": 289.3899999999999863575794734060764312744140625,
"label": "June 13, 19",
"changeOverTime": 0.0006219764999999999495472469135393112082965672016143798828125
},
{
"date": "2019-06-12",
"open": 288.6399999999999863575794734060764312744140625,
"high": 289.259999999999990905052982270717620849609375,
"low": 287.81999999999999317878973670303821563720703125,
"close": 288.3899999999999863575794734060764312744140625,
"adjClose": 260.5,
"volume": 47096300,
"unadjustedVolume": 47096300,
"change": -0.25,
"changePercent": -0.08661307999999999507334536019698134623467922210693359375,
"vwap": 288.529999999999972715158946812152862548828125,
"label": "June 12, 19",
"changeOverTime": -0.0008661307999999999507334536019698134623467922210693359375
},
{
"date": "2019-06-11",
"open": 290.990000000000009094947017729282379150390625,
"high": 291.3999999999999772626324556767940521240234375,
"low": 288.18000000000000682121026329696178436279296875,
"close": 288.8999999999999772626324556767940521240234375,
"adjClose": 260.95999999999997953636921010911464691162109375,
"volume": 58641300,
"unadjustedVolume": 58641300,
"change": -2.089999999999999857891452847979962825775146484375,
"changePercent": -0.7182399999999999895550217843265272676944732666015625,
"vwap": 289.8700000000000045474735088646411895751953125,
"label": "June 11, 19",
"changeOverTime": -0.00718240000000000024249491303862669155932962894439697265625
},
{
"date": "2019-06-10",
"open": 289.3700000000000045474735088646411895751953125,
"high": 290.81999999999999317878973670303821563720703125,
"low": 288.8700000000000045474735088646411895751953125,
"close": 288.970000000000027284841053187847137451171875,
"adjClose": 261.029999999999972715158946812152862548828125,
"volume": 60799100,
"unadjustedVolume": 60799100,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.1382299999999999917665860493798390962183475494384765625,
"vwap": 289.509999999999990905052982270717620849609375,
"label": "June 10, 19",
"changeOverTime": -0.0013822999999999999350130952535664619063027203083038330078125
},
{
"date": "2019-06-07",
"open": 285.93000000000000682121026329696178436279296875,
"high": 288.8500000000000227373675443232059478759765625,
"low": 285.740000000000009094947017729282379150390625,
"close": 287.6499999999999772626324556767940521240234375,
"adjClose": 259.82999999999998408384271897375583648681640625,
"volume": 74272200,
"unadjustedVolume": 74272200,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.601550000000000029132252166164107620716094970703125,
"vwap": 287.04000000000002046363078989088535308837890625,
"label": "June 07, 19",
"changeOverTime": 0.006015500000000000013766765505351941101253032684326171875
},
{
"date": "2019-06-06",
"open": 283.29000000000002046363078989088535308837890625,
"high": 285.55000000000001136868377216160297393798828125,
"low": 282.56999999999999317878973670303821563720703125,
"close": 284.80000000000001136868377216160297393798828125,
"adjClose": 257.259999999999990905052982270717620849609375,
"volume": 69430400,
"unadjustedVolume": 69430400,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.533020000000000049311665861750952899456024169921875,
"vwap": 284.05000000000001136868377216160297393798828125,
"label": "June 06, 19",
"changeOverTime": 0.005330200000000000215560902461220393888652324676513671875
},
{
"date": "2019-06-05",
"open": 282.32999999999998408384271897375583648681640625,
"high": 282.990000000000009094947017729282379150390625,
"low": 280.31999999999999317878973670303821563720703125,
"close": 282.95999999999997953636921010911464691162109375,
"adjClose": 255.599999999999994315658113919198513031005859375,
"volume": 71169700,
"unadjustedVolume": 71169700,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.22314000000000000500932628710870631039142608642578125,
"vwap": 282.1499999999999772626324556767940521240234375,
"label": "June 05, 19",
"changeOverTime": 0.0022314000000000001368294366699274178245104849338531494140625
},
{
"date": "2019-06-04",
"open": 277.1200000000000045474735088646411895751953125,
"high": 280.68000000000000682121026329696178436279296875,
"low": 276.6200000000000045474735088646411895751953125,
"close": 280.529999999999972715158946812152862548828125,
"adjClose": 253.400000000000005684341886080801486968994140625,
"volume": 77231900,
"unadjustedVolume": 77231900,
"change": 3.410000000000000142108547152020037174224853515625,
"changePercent": 1.229999999999999982236431605997495353221893310546875,
"vwap": 278.740000000000009094947017729282379150390625,
"label": "June 04, 19",
"changeOverTime": 0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2019-06-03",
"open": 275.31000000000000227373675443232059478759765625,
"high": 276.55000000000001136868377216160297393798828125,
"low": 273.08999999999997498889570124447345733642578125,
"close": 274.56999999999999317878973670303821563720703125,
"adjClose": 248.020000000000010231815394945442676544189453125,
"volume": 96428000,
"unadjustedVolume": 96428000,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.26878999999999997339017454578424803912639617919921875,
"vwap": 274.8799999999999954525264911353588104248046875,
"label": "June 03, 19",
"changeOverTime": -0.002687900000000000011457501614131615497171878814697265625
},
{
"date": "2019-05-31",
"open": 276.19999999999998863131622783839702606201171875,
"high": 277.1200000000000045474735088646411895751953125,
"low": 275.240000000000009094947017729282379150390625,
"close": 275.26999999999998181010596454143524169921875,
"adjClose": 248.650000000000005684341886080801486968994140625,
"volume": 86862800,
"unadjustedVolume": 86862800,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.336710000000000009290346270063309930264949798583984375,
"vwap": 275.95999999999997953636921010911464691162109375,
"label": "May 31, 19",
"changeOverTime": -0.0033671000000000000408617584213288864702917635440826416015625
},
{
"date": "2019-05-30",
"open": 279.1100000000000136424205265939235687255859375,
"high": 280.04000000000002046363078989088535308837890625,
"low": 277.81000000000000227373675443232059478759765625,
"close": 279.029999999999972715158946812152862548828125,
"adjClose": 252.05000000000001136868377216160297393798828125,
"volume": 62523800,
"unadjustedVolume": 62523800,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.028662529999999998564508274512263596989214420318603515625,
"vwap": 279,
"label": "May 30, 19",
"changeOverTime": -0.000286625299999999981308274055180618233862332999706268310546875
},
{
"date": "2019-05-29",
"open": 278.91000000000002501110429875552654266357421875,
"high": 279.3600000000000136424205265939235687255859375,
"low": 276.70999999999997953636921010911464691162109375,
"close": 278.26999999999998181010596454143524169921875,
"adjClose": 251.3600000000000136424205265939235687255859375,
"volume": 104972900,
"unadjustedVolume": 104972900,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.229459999999999997299937604111619293689727783203125,
"vwap": 278.31000000000000227373675443232059478759765625,
"label": "May 29, 19",
"changeOverTime": -0.002294599999999999938304906521580051048658788204193115234375
},
{
"date": "2019-05-28",
"open": 283.08999999999997498889570124447345733642578125,
"high": 284.1499999999999772626324556767940521240234375,
"low": 280.1299999999999954525264911353588104248046875,
"close": 280.1499999999999772626324556767940521240234375,
"adjClose": 253.06000000000000227373675443232059478759765625,
"volume": 70029400,
"unadjustedVolume": 70029400,
"change": -2.939999999999999946709294817992486059665679931640625,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 281.8799999999999954525264911353588104248046875,
"label": "May 28, 19",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2019-05-24",
"open": 283.740000000000009094947017729282379150390625,
"high": 284.19999999999998863131622783839702606201171875,
"low": 282.08999999999997498889570124447345733642578125,
"close": 282.779999999999972715158946812152862548828125,
"adjClose": 255.43999999999999772626324556767940521240234375,
"volume": 55268100,
"unadjustedVolume": 55268100,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.33833999999999997410071728154434822499752044677734375,
"vwap": 283.19999999999998863131622783839702606201171875,
"label": "May 24, 19",
"changeOverTime": -0.00338339999999999994917398993266033357940614223480224609375
},
{
"date": "2019-05-23",
"open": 283.16000000000002501110429875552654266357421875,
"high": 283.20999999999997953636921010911464691162109375,
"low": 280.56999999999999317878973670303821563720703125,
"close": 282.1399999999999863575794734060764312744140625,
"adjClose": 254.8600000000000136424205265939235687255859375,
"volume": 98733800,
"unadjustedVolume": 98733800,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.3602199999999999846522769075818359851837158203125,
"vwap": 282.26999999999998181010596454143524169921875,
"label": "May 23, 19",
"changeOverTime": -0.003602199999999999846522769075818359851837158203125
},
{
"date": "2019-05-22",
"open": 285.44999999999998863131622783839702606201171875,
"high": 286.68999999999999772626324556767940521240234375,
"low": 285.1000000000000227373675443232059478759765625,
"close": 285.6299999999999954525264911353588104248046875,
"adjClose": 258.009999999999990905052982270717620849609375,
"volume": 49482500,
"unadjustedVolume": 49482500,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.063058329999999995774118133340380154550075531005859375,
"vwap": 285.720000000000027284841053187847137451171875,
"label": "May 22, 19",
"changeOverTime": 0.00063058329999999998376203347305590796167962253093719482421875
},
{
"date": "2019-05-21",
"open": 285.82999999999998408384271897375583648681640625,
"high": 286.93000000000000682121026329696178436279296875,
"low": 285.55000000000001136868377216160297393798828125,
"close": 286.509999999999990905052982270717620849609375,
"adjClose": 258.80000000000001136868377216160297393798828125,
"volume": 46847100,
"unadjustedVolume": 46847100,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.2379000000000000003552713678800500929355621337890625,
"vwap": 286.19999999999998863131622783839702606201171875,
"label": "May 21, 19",
"changeOverTime": 0.002379000000000000038247183198336642817594110965728759765625
},
{
"date": "2019-05-20",
"open": 284.06000000000000227373675443232059478759765625,
"high": 285.95999999999997953636921010911464691162109375,
"low": 283.1200000000000045474735088646411895751953125,
"close": 283.94999999999998863131622783839702606201171875,
"adjClose": 256.490000000000009094947017729282379150390625,
"volume": 62877600,
"unadjustedVolume": 62877600,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.038724210000000001963282869610338821075856685638427734375,
"vwap": 284.26999999999998181010596454143524169921875,
"label": "May 20, 19",
"changeOverTime": -0.000387242100000000023969637386045405946788378059864044189453125
},
{
"date": "2019-05-17",
"open": 285.1399999999999863575794734060764312744140625,
"high": 288.6000000000000227373675443232059478759765625,
"low": 285.1200000000000045474735088646411895751953125,
"close": 285.83999999999997498889570124447345733642578125,
"adjClose": 258.19999999999998863131622783839702606201171875,
"volume": 100353000,
"unadjustedVolume": 100353000,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.2454900000000000137578837211549398489296436309814453125,
"vwap": 286.18000000000000682121026329696178436279296875,
"label": "May 17, 19",
"changeOverTime": 0.0024548999999999998773703158150283343275077641010284423828125
},
{
"date": "2019-05-16",
"open": 285.83999999999997498889570124447345733642578125,
"high": 289.20999999999997953636921010911464691162109375,
"low": 285.759999999999990905052982270717620849609375,
"close": 287.69999999999998863131622783839702606201171875,
"adjClose": 259.8799999999999954525264911353588104248046875,
"volume": 76749600,
"unadjustedVolume": 76749600,
"change": 1.8600000000000000976996261670137755572795867919921875,
"changePercent": 0.65071000000000001062261389961349777877330780029296875,
"vwap": 287.1299999999999954525264911353588104248046875,
"label": "May 16, 19",
"changeOverTime": 0.00650710000000000003683719995706269401125609874725341796875
},
{
"date": "2019-05-15",
"open": 281.58999999999997498889570124447345733642578125,
"high": 285.76999999999998181010596454143524169921875,
"low": 281.3600000000000136424205265939235687255859375,
"close": 285.06000000000000227373675443232059478759765625,
"adjClose": 257.490000000000009094947017729282379150390625,
"volume": 73956400,
"unadjustedVolume": 73956400,
"change": 3.470000000000000195399252334027551114559173583984375,
"changePercent": 1.229999999999999982236431605997495353221893310546875,
"vwap": 283.43999999999999772626324556767940521240234375,
"label": "May 15, 19",
"changeOverTime": 0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2019-05-14",
"open": 281.990000000000009094947017729282379150390625,
"high": 285.1000000000000227373675443232059478759765625,
"low": 281.8500000000000227373675443232059478759765625,
"close": 283.3999999999999772626324556767940521240234375,
"adjClose": 256,
"volume": 77003200,
"unadjustedVolume": 77003200,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 0.50002000000000002000177801164682023227214813232421875,
"vwap": 283.07999999999998408384271897375583648681640625,
"label": "May 14, 19",
"changeOverTime": 0.0050001999999999997836841458820344996638596057891845703125
},
{
"date": "2019-05-13",
"open": 282.42000000000001591615728102624416351318359375,
"high": 283.490000000000009094947017729282379150390625,
"low": 279.93000000000000682121026329696178436279296875,
"close": 280.8600000000000136424205265939235687255859375,
"adjClose": 253.69999999999998863131622783839702606201171875,
"volume": 127290500,
"unadjustedVolume": 127290500,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -0.5523700000000000276401124210678972303867340087890625,
"vwap": 281.67000000000001591615728102624416351318359375,
"label": "May 13, 19",
"changeOverTime": -0.005523700000000000311095593730215114192105829715728759765625
},
{
"date": "2019-05-10",
"open": 285.6200000000000045474735088646411895751953125,
"high": 288.93999999999999772626324556767940521240234375,
"low": 282.30000000000001136868377216160297393798828125,
"close": 288.1000000000000227373675443232059478759765625,
"adjClose": 260.240000000000009094947017729282379150390625,
"volume": 112429300,
"unadjustedVolume": 112429300,
"change": 2.479999999999999982236431605997495353221893310546875,
"changePercent": 0.8682900000000000062527760746888816356658935546875,
"vwap": 286.240000000000009094947017729282379150390625,
"label": "May 10, 19",
"changeOverTime": 0.008682900000000000340083516903177951462566852569580078125
},
{
"date": "2019-05-09",
"open": 285.23000000000001818989403545856475830078125,
"high": 287.32999999999998408384271897375583648681640625,
"low": 283.30000000000001136868377216160297393798828125,
"close": 286.66000000000002501110429875552654266357421875,
"adjClose": 258.93999999999999772626324556767940521240234375,
"volume": 103471100,
"unadjustedVolume": 103471100,
"change": 1.4299999999999999378275106209912337362766265869140625,
"changePercent": 0.501349999999999962341235004714690148830413818359375,
"vwap": 285.6299999999999954525264911353588104248046875,
"label": "May 09, 19",
"changeOverTime": 0.005013499999999999727495758605755327153019607067108154296875
},
{
"date": "2019-05-08",
"open": 287.529999999999972715158946812152862548828125,
"high": 289.43000000000000682121026329696178436279296875,
"low": 286.8700000000000045474735088646411895751953125,
"close": 287.529999999999972715158946812152862548828125,
"adjClose": 259.73000000000001818989403545856475830078125,
"volume": 91568300,
"unadjustedVolume": 91568300,
"change": 0,
"changePercent": 0,
"vwap": 287.83999999999997498889570124447345733642578125,
"label": "May 08, 19",
"changeOverTime": 0
},
{
"date": "2019-05-07",
"open": 290.1499999999999772626324556767940521240234375,
"high": 290.81000000000000227373675443232059478759765625,
"low": 285.81000000000000227373675443232059478759765625,
"close": 287.93000000000000682121026329696178436279296875,
"adjClose": 260.08999999999997498889570124447345733642578125,
"volume": 144729900,
"unadjustedVolume": 144729900,
"change": -2.220000000000000195399252334027551114559173583984375,
"changePercent": -0.765120000000000022311041902867145836353302001953125,
"vwap": 288.67000000000001591615728102624416351318359375,
"label": "May 07, 19",
"changeOverTime": -0.0076512000000000003618882971068160259164869785308837890625
},
{
"date": "2019-05-06",
"open": 289.25,
"high": 293.31000000000000227373675443232059478759765625,
"low": 288.8999999999999772626324556767940521240234375,
"close": 292.81999999999999317878973670303821563720703125,
"adjClose": 264.5,
"volume": 107198100,
"unadjustedVolume": 107198100,
"change": 3.569999999999999840127884453977458178997039794921875,
"changePercent": 1.229999999999999982236431605997495353221893310546875,
"vwap": 291.06999999999999317878973670303821563720703125,
"label": "May 06, 19",
"changeOverTime": 0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2019-05-03",
"open": 292.81999999999999317878973670303821563720703125,
"high": 294.33999999999997498889570124447345733642578125,
"low": 291.30000000000001136868377216160297393798828125,
"close": 294.029999999999972715158946812152862548828125,
"adjClose": 265.6000000000000227373675443232059478759765625,
"volume": 56543700,
"unadjustedVolume": 56543700,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.413219999999999976214581920430646277964115142822265625,
"vwap": 293.1200000000000045474735088646411895751953125,
"label": "May 03, 19",
"changeOverTime": 0.004132199999999999935618166801987172220833599567413330078125
},
{
"date": "2019-05-02",
"open": 291.68000000000000682121026329696178436279296875,
"high": 292.69999999999998863131622783839702606201171875,
"low": 289.51999999999998181010596454143524169921875,
"close": 291.18000000000000682121026329696178436279296875,
"adjClose": 263.01999999999998181010596454143524169921875,
"volume": 65030200,
"unadjustedVolume": 65030200,
"change": -0.5,
"changePercent": -0.1714199999999999890487600850974558852612972259521484375,
"vwap": 291.26999999999998181010596454143524169921875,
"label": "May 02, 19",
"changeOverTime": -0.001714199999999999925182070370510700740851461887359619140625
},
{
"date": "2019-05-01",
"open": 294.720000000000027284841053187847137451171875,
"high": 294.94999999999998863131622783839702606201171875,
"low": 291.80000000000001136868377216160297393798828125,
"close": 291.81000000000000227373675443232059478759765625,
"adjClose": 263.58999999999997498889570124447345733642578125,
"volume": 71671900,
"unadjustedVolume": 71671900,
"change": -2.910000000000000142108547152020037174224853515625,
"changePercent": -0.98738000000000003542055537764099426567554473876953125,
"vwap": 293.31999999999999317878973670303821563720703125,
"label": "May 01, 19",
"changeOverTime": -0.00987380000000000028481661473733765888027846813201904296875
},
{
"date": "2019-04-30",
"open": 293.490000000000009094947017729282379150390625,
"high": 294.33999999999997498889570124447345733642578125,
"low": 291.92000000000001591615728102624416351318359375,
"close": 294.01999999999998181010596454143524169921875,
"adjClose": 265.58999999999997498889570124447345733642578125,
"volume": 81111700,
"unadjustedVolume": 81111700,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.1805900000000000005240252676230738870799541473388671875,
"vwap": 293.43999999999999772626324556767940521240234375,
"label": "April 30, 19",
"changeOverTime": 0.001805900000000000039934722195766880759038031101226806640625
},
{
"date": "2019-04-29",
"open": 293.509999999999990905052982270717620849609375,
"high": 294.44999999999998863131622783839702606201171875,
"low": 293.41000000000002501110429875552654266357421875,
"close": 293.8700000000000045474735088646411895751953125,
"adjClose": 265.44999999999998863131622783839702606201171875,
"volume": 57197700,
"unadjustedVolume": 57197700,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.12264999999999999513722315214181435294449329376220703125,
"vwap": 293.81000000000000227373675443232059478759765625,
"label": "April 29, 19",
"changeOverTime": 0.00122649999999999994269861414153410805738531053066253662109375
},
{
"date": "2019-04-26",
"open": 292.1000000000000227373675443232059478759765625,
"high": 293.490000000000009094947017729282379150390625,
"low": 291.240000000000009094947017729282379150390625,
"close": 293.41000000000002501110429875552654266357421875,
"adjClose": 265.04000000000002046363078989088535308837890625,
"volume": 50916400,
"unadjustedVolume": 50916400,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 0.448479999999999989768184605054557323455810546875,
"vwap": 292.56000000000000227373675443232059478759765625,
"label": "April 26, 19",
"changeOverTime": 0.004484799999999999724209498452864863793365657329559326171875
},
{
"date": "2019-04-25",
"open": 292.1200000000000045474735088646411895751953125,
"high": 292.779999999999972715158946812152862548828125,
"low": 290.73000000000001818989403545856475830078125,
"close": 292.05000000000001136868377216160297393798828125,
"adjClose": 263.81000000000000227373675443232059478759765625,
"volume": 57770900,
"unadjustedVolume": 57770900,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0239627599999999996160937598688178695738315582275390625,
"vwap": 291.92000000000001591615728102624416351318359375,
"label": "April 25, 19",
"changeOverTime": -0.0002396276000000000026661506336012052997830323874950408935546875
},
{
"date": "2019-04-24",
"open": 292.79000000000002046363078989088535308837890625,
"high": 293.16000000000002501110429875552654266357421875,
"low": 292.06999999999999317878973670303821563720703125,
"close": 292.23000000000001818989403545856475830078125,
"adjClose": 263.970000000000027284841053187847137451171875,
"volume": 50392900,
"unadjustedVolume": 50392900,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.1912600000000000133315580796988797374069690704345703125,
"vwap": 292.56000000000000227373675443232059478759765625,
"label": "April 24, 19",
"changeOverTime": -0.0019125999999999999771904679590761588769964873790740966796875
},
{
"date": "2019-04-23",
"open": 290.68000000000000682121026329696178436279296875,
"high": 293.1399999999999863575794734060764312744140625,
"low": 290.42000000000001591615728102624416351318359375,
"close": 292.8799999999999954525264911353588104248046875,
"adjClose": 264.56000000000000227373675443232059478759765625,
"volume": 52246600,
"unadjustedVolume": 52246600,
"change": 2.20000000000000017763568394002504646778106689453125,
"changePercent": 0.7568500000000000227373675443232059478759765625,
"vwap": 291.779999999999972715158946812152862548828125,
"label": "April 23, 19",
"changeOverTime": 0.007568499999999999706956632650189931155182421207427978515625
},
{
"date": "2019-04-22",
"open": 289.17000000000001591615728102624416351318359375,
"high": 290.43999999999999772626324556767940521240234375,
"low": 289.06999999999999317878973670303821563720703125,
"close": 290.26999999999998181010596454143524169921875,
"adjClose": 262.19999999999998863131622783839702606201171875,
"volume": 40160100,
"unadjustedVolume": 40160100,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.380400000000000015898393712632241658866405487060546875,
"vwap": 289.740000000000009094947017729282379150390625,
"label": "April 22, 19",
"changeOverTime": 0.00380400000000000008959499808725013281218707561492919921875
},
{
"date": "2019-04-18",
"open": 290.1000000000000227373675443232059478759765625,
"high": 290.31999999999999317878973670303821563720703125,
"low": 288.66000000000002501110429875552654266357421875,
"close": 290.01999999999998181010596454143524169921875,
"adjClose": 261.98000000000001818989403545856475830078125,
"volume": 68708500,
"unadjustedVolume": 68708500,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.0275766999999999991299848289827423286624252796173095703125,
"vwap": 289.779999999999972715158946812152862548828125,
"label": "April 18, 19",
"changeOverTime": -0.000275767000000000004310274359653476494713686406612396240234375
},
{
"date": "2019-04-17",
"open": 291.3999999999999772626324556767940521240234375,
"high": 291.43000000000000682121026329696178436279296875,
"low": 288.990000000000009094947017729282379150390625,
"close": 289.44999999999998863131622783839702606201171875,
"adjClose": 261.45999999999997953636921010911464691162109375,
"volume": 58268300,
"unadjustedVolume": 58268300,
"change": -1.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.66917999999999999705124764659558422863483428955078125,
"vwap": 290.31999999999999317878973670303821563720703125,
"label": "April 17, 19",
"changeOverTime": -0.006691800000000000352151641180853403056971728801727294921875
},
{
"date": "2019-04-16",
"open": 290.94999999999998863131622783839702606201171875,
"high": 291.009999999999990905052982270717620849609375,
"low": 289.5,
"close": 290.16000000000002501110429875552654266357421875,
"adjClose": 262.1000000000000227373675443232059478759765625,
"volume": 52153200,
"unadjustedVolume": 52153200,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.2715199999999999835864628039416857063770294189453125,
"vwap": 290.41000000000002501110429875552654266357421875,
"label": "April 16, 19",
"changeOverTime": -0.002715200000000000078725914676169850281439721584320068359375
},
{
"date": "2019-04-15",
"open": 290.240000000000009094947017729282379150390625,
"high": 290.3500000000000227373675443232059478759765625,
"low": 289.07999999999998408384271897375583648681640625,
"close": 289.970000000000027284841053187847137451171875,
"adjClose": 261.93000000000000682121026329696178436279296875,
"volume": 49596700,
"unadjustedVolume": 49596700,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.0930264600000000052570925390682532452046871185302734375,
"vwap": 289.91000000000002501110429875552654266357421875,
"label": "April 15, 19",
"changeOverTime": -0.000930264599999999970171560281784195467480458319187164306640625
},
{
"date": "2019-04-12",
"open": 290,
"high": 290.470000000000027284841053187847137451171875,
"low": 288.259999999999990905052982270717620849609375,
"close": 290.16000000000002501110429875552654266357421875,
"adjClose": 262.1000000000000227373675443232059478759765625,
"volume": 69727800,
"unadjustedVolume": 69727800,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.055172409999999998120312483251836965791881084442138671875,
"vwap": 289.720000000000027284841053187847137451171875,
"label": "April 12, 19",
"changeOverTime": 0.0005517240999999999985503595922864406020380556583404541015625
},
{
"date": "2019-04-11",
"open": 288.82999999999998408384271897375583648681640625,
"high": 288.83999999999997498889570124447345733642578125,
"low": 287.57999999999998408384271897375583648681640625,
"close": 288.20999999999997953636921010911464691162109375,
"adjClose": 260.33999999999997498889570124447345733642578125,
"volume": 55093100,
"unadjustedVolume": 55093100,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.2146599999999999897060121156755485571920871734619140625,
"vwap": 288.3600000000000136424205265939235687255859375,
"label": "April 11, 19",
"changeOverTime": -0.0021465999999999998103239473579151308513246476650238037109375
},
{
"date": "2019-04-10",
"open": 287.76999999999998181010596454143524169921875,
"high": 288.3899999999999863575794734060764312744140625,
"low": 287.31000000000000227373675443232059478759765625,
"close": 288.29000000000002046363078989088535308837890625,
"adjClose": 260.41000000000002501110429875552654266357421875,
"volume": 52601500,
"unadjustedVolume": 52601500,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.1806999999999999995115018691649311222136020660400390625,
"vwap": 287.93999999999999772626324556767940521240234375,
"label": "April 10, 19",
"changeOverTime": 0.0018070000000000000124622534514173821662552654743194580078125
},
{
"date": "2019-04-09",
"open": 287.720000000000027284841053187847137451171875,
"high": 288.07999999999998408384271897375583648681640625,
"low": 286.69999999999998863131622783839702606201171875,
"close": 287.31000000000000227373675443232059478759765625,
"adjClose": 259.529999999999972715158946812152862548828125,
"volume": 66142300,
"unadjustedVolume": 66142300,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.1424999999999999877875467291232780553400516510009765625,
"vwap": 287.44999999999998863131622783839702606201171875,
"label": "April 09, 19",
"changeOverTime": -0.001425000000000000051347814888913489994592964649200439453125
},
{
"date": "2019-04-08",
"open": 288.1000000000000227373675443232059478759765625,
"high": 288.91000000000002501110429875552654266357421875,
"low": 287.3700000000000045474735088646411895751953125,
"close": 288.79000000000002046363078989088535308837890625,
"adjClose": 260.8600000000000136424205265939235687255859375,
"volume": 53566300,
"unadjustedVolume": 53566300,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.239499999999999990674126593148685060441493988037109375,
"vwap": 288.29000000000002046363078989088535308837890625,
"label": "April 08, 19",
"changeOverTime": 0.0023949999999999999934774397303272053250111639499664306640625
},
{
"date": "2019-04-05",
"open": 287.92000000000001591615728102624416351318359375,
"high": 288.6299999999999954525264911353588104248046875,
"low": 287.6000000000000227373675443232059478759765625,
"close": 288.56999999999999317878973670303821563720703125,
"adjClose": 260.67000000000001591615728102624416351318359375,
"volume": 58621700,
"unadjustedVolume": 58621700,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.2257599999999999884625623280953732319176197052001953125,
"vwap": 288.18000000000000682121026329696178436279296875,
"label": "April 05, 19",
"changeOverTime": 0.0022575999999999997978894494821133775985799729824066162109375
},
{
"date": "2019-04-04",
"open": 286.779999999999972715158946812152862548828125,
"high": 287.45999999999997953636921010911464691162109375,
"low": 286.009999999999990905052982270717620849609375,
"close": 287.18000000000000682121026329696178436279296875,
"adjClose": 259.41000000000002501110429875552654266357421875,
"volume": 48997500,
"unadjustedVolume": 48997500,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.139479999999999992876809074004995636641979217529296875,
"vwap": 286.8600000000000136424205265939235687255859375,
"label": "April 04, 19",
"changeOverTime": 0.00139480000000000007621958619807855939143337309360504150390625
},
{
"date": "2019-04-03",
"open": 287.31999999999999317878973670303821563720703125,
"high": 287.759999999999990905052982270717620849609375,
"low": 285.75,
"close": 286.42000000000001591615728102624416351318359375,
"adjClose": 258.720000000000027284841053187847137451171875,
"volume": 68243200,
"unadjustedVolume": 68243200,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.313240000000000018420820424580597318708896636962890625,
"vwap": 286.81000000000000227373675443232059478759765625,
"label": "April 03, 19",
"changeOverTime": -0.0031324000000000000280830914078933346900157630443572998046875
},
{
"date": "2019-04-02",
"open": 286.04000000000002046363078989088535308837890625,
"high": 286.23000000000001818989403545856475830078125,
"low": 285.08999999999997498889570124447345733642578125,
"close": 285.970000000000027284841053187847137451171875,
"adjClose": 258.31999999999999317878973670303821563720703125,
"volume": 40070400,
"unadjustedVolume": 40070400,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0244721000000000001028954699222595081664621829986572265625,
"vwap": 285.82999999999998408384271897375583648681640625,
"label": "April 02, 19",
"changeOverTime": -0.0002447209999999999901869329743675507415900938212871551513671875
},
{
"date": "2019-04-01",
"open": 284.69999999999998863131622783839702606201171875,
"high": 286.16000000000002501110429875552654266357421875,
"low": 284.3999999999999772626324556767940521240234375,
"close": 285.82999999999998408384271897375583648681640625,
"adjClose": 258.18999999999999772626324556767940521240234375,
"volume": 77617900,
"unadjustedVolume": 77617900,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.39690999999999998504307541224989108741283416748046875,
"vwap": 285.26999999999998181010596454143524169921875,
"label": "April 01, 19",
"changeOverTime": 0.0039690999999999997116528760443543433211743831634521484375
},
{
"date": "2019-03-29",
"open": 282.3899999999999863575794734060764312744140625,
"high": 282.83999999999997498889570124447345733642578125,
"low": 281.1399999999999863575794734060764312744140625,
"close": 282.48000000000001818989403545856475830078125,
"adjClose": 255.159999999999996589394868351519107818603515625,
"volume": 82186800,
"unadjustedVolume": 82186800,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.031870820000000001093187762535308138467371463775634765625,
"vwap": 282.20999999999997953636921010911464691162109375,
"label": "March 29, 19",
"changeOverTime": 0.0003187082000000000261107080401501434607780538499355316162109375
},
{
"date": "2019-03-28",
"open": 280.3500000000000227373675443232059478759765625,
"high": 281.20999999999997953636921010911464691162109375,
"low": 279.06999999999999317878973670303821563720703125,
"close": 280.70999999999997953636921010911464691162109375,
"adjClose": 253.56999999999999317878973670303821563720703125,
"volume": 56238500,
"unadjustedVolume": 56238500,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.1284099999999999963673502634264877997338771820068359375,
"vwap": 280.32999999999998408384271897375583648681640625,
"label": "March 28, 19",
"changeOverTime": 0.00128410000000000004173605905322119724587537348270416259765625
},
{
"date": "2019-03-27",
"open": 281.1100000000000136424205265939235687255859375,
"high": 281.759999999999990905052982270717620849609375,
"low": 277.93000000000000682121026329696178436279296875,
"close": 279.6499999999999772626324556767940521240234375,
"adjClose": 252.6100000000000136424205265939235687255859375,
"volume": 72224700,
"unadjustedVolume": 72224700,
"change": -1.45999999999999996447286321199499070644378662109375,
"changePercent": -0.51936999999999999833022457096376456320285797119140625,
"vwap": 280.1100000000000136424205265939235687255859375,
"label": "March 27, 19",
"changeOverTime": -0.005193699999999999879218837151029219967313110828399658203125
},
{
"date": "2019-03-26",
"open": 280.990000000000009094947017729282379150390625,
"high": 282.18000000000000682121026329696178436279296875,
"low": 279.56000000000000227373675443232059478759765625,
"close": 281.1200000000000045474735088646411895751953125,
"adjClose": 253.93999999999999772626324556767940521240234375,
"volume": 68125900,
"unadjustedVolume": 68125900,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.046264989999999998893098762664521927945315837860107421875,
"vwap": 280.95999999999997953636921010911464691162109375,
"label": "March 26, 19",
"changeOverTime": 0.0004626499000000000171202441112683345636469312012195587158203125
},
{
"date": "2019-03-25",
"open": 278.8700000000000045474735088646411895751953125,
"high": 280.18999999999999772626324556767940521240234375,
"low": 277.6399999999999863575794734060764312744140625,
"close": 279.04000000000002046363078989088535308837890625,
"adjClose": 252.06000000000000227373675443232059478759765625,
"volume": 85575200,
"unadjustedVolume": 85575200,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.060960300000000001985345221555689931847155094146728515625,
"vwap": 278.93999999999999772626324556767940521240234375,
"label": "March 25, 19",
"changeOverTime": 0.00060960300000000001117983483567286384641192853450775146484375
},
{
"date": "2019-03-22",
"open": 283.220000000000027284841053187847137451171875,
"high": 283.80000000000001136868377216160297393798828125,
"low": 279.18000000000000682121026329696178436279296875,
"close": 279.25,
"adjClose": 252.25,
"volume": 122659300,
"unadjustedVolume": 122659300,
"change": -3.970000000000000195399252334027551114559173583984375,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 281.3600000000000136424205265939235687255859375,
"label": "March 22, 19",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2019-03-21",
"open": 280.6399999999999863575794734060764312744140625,
"high": 285.18000000000000682121026329696178436279296875,
"low": 280.58999999999997498889570124447345733642578125,
"close": 284.73000000000001818989403545856475830078125,
"adjClose": 257.19999999999998863131622783839702606201171875,
"volume": 79550400,
"unadjustedVolume": 79550400,
"change": 4.089999999999999857891452847979962825775146484375,
"changePercent": 1.45999999999999996447286321199499070644378662109375,
"vwap": 282.79000000000002046363078989088535308837890625,
"label": "March 21, 19",
"changeOverTime": 0.01460000000000000013045120539345589349977672100067138671875
},
{
"date": "2019-03-20",
"open": 282.16000000000002501110429875552654266357421875,
"high": 283.5,
"low": 280.31999999999999317878973670303821563720703125,
"close": 281.55000000000001136868377216160297393798828125,
"adjClose": 254.31999999999999317878973670303821563720703125,
"volume": 84609200,
"unadjustedVolume": 84609200,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.21618999999999999328537114706705324351787567138671875,
"vwap": 281.8799999999999954525264911353588104248046875,
"label": "March 20, 19",
"changeOverTime": -0.0021619000000000000195898852695108871557749807834625244140625
},
{
"date": "2019-03-19",
"open": 283.509999999999990905052982270717620849609375,
"high": 284.3600000000000136424205265939235687255859375,
"low": 281.41000000000002501110429875552654266357421875,
"close": 282.3999999999999772626324556767940521240234375,
"adjClose": 255.090000000000003410605131648480892181396484375,
"volume": 90268100,
"unadjustedVolume": 90268100,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.39151999999999997914557070544105954468250274658203125,
"vwap": 282.92000000000001591615728102624416351318359375,
"label": "March 19, 19",
"changeOverTime": -0.003915199999999999756761237534874453558586537837982177734375
},
{
"date": "2019-03-18",
"open": 281.55000000000001136868377216160297393798828125,
"high": 282.66000000000002501110429875552654266357421875,
"low": 281.30000000000001136868377216160297393798828125,
"close": 282.32999999999998408384271897375583648681640625,
"adjClose": 255.030000000000001136868377216160297393798828125,
"volume": 62199800,
"unadjustedVolume": 62199800,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.277040000000000008473222123939194716513156890869140625,
"vwap": 281.95999999999997953636921010911464691162109375,
"label": "March 18, 19",
"changeOverTime": 0.002770400000000000119426690758928089053370058536529541015625
},
{
"date": "2019-03-15",
"open": 280.54000000000002046363078989088535308837890625,
"high": 282.20999999999997953636921010911464691162109375,
"low": 280.32999999999998408384271897375583648681640625,
"close": 281.31000000000000227373675443232059478759765625,
"adjClose": 254.1100000000000136424205265939235687255859375,
"volume": 81309000,
"unadjustedVolume": 81309000,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.27446999999999999175770426518283784389495849609375,
"vwap": 281.1000000000000227373675443232059478759765625,
"label": "March 15, 19",
"changeOverTime": 0.002744700000000000091049390249509087880142033100128173828125
},
{
"date": "2019-03-14",
"open": 281.3700000000000045474735088646411895751953125,
"high": 281.83999999999997498889570124447345733642578125,
"low": 280.67000000000001591615728102624416351318359375,
"close": 281.16000000000002501110429875552654266357421875,
"adjClose": 252.8600000000000136424205265939235687255859375,
"volume": 67518400,
"unadjustedVolume": 67518400,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.07463482000000000449180248551783734001219272613525390625,
"vwap": 281.259999999999990905052982270717620849609375,
"label": "March 14, 19",
"changeOverTime": -0.0007463482000000000449180248551783734001219272613525390625
},
{
"date": "2019-03-13",
"open": 280.48000000000001818989403545856475830078125,
"high": 282.3799999999999954525264911353588104248046875,
"low": 280.30000000000001136868377216160297393798828125,
"close": 281.33999999999997498889570124447345733642578125,
"adjClose": 253.020000000000010231815394945442676544189453125,
"volume": 80639200,
"unadjustedVolume": 80639200,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.30662000000000000365929508916451595723628997802734375,
"vwap": 281.1299999999999954525264911353588104248046875,
"label": "March 13, 19",
"changeOverTime": 0.00306619999999999982842613377442830824293196201324462890625
},
{
"date": "2019-03-12",
"open": 279.06000000000000227373675443232059478759765625,
"high": 280.06999999999999317878973670303821563720703125,
"low": 278.8500000000000227373675443232059478759765625,
"close": 279.490000000000009094947017729282379150390625,
"adjClose": 251.3600000000000136424205265939235687255859375,
"volume": 79667500,
"unadjustedVolume": 79667500,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.154090000000000004742872761198668740689754486083984375,
"vwap": 279.3700000000000045474735088646411895751953125,
"label": "March 12, 19",
"changeOverTime": 0.0015408999999999999953870233326824745745398104190826416015625
},
{
"date": "2019-03-11",
"open": 275.259999999999990905052982270717620849609375,
"high": 278.6200000000000045474735088646411895751953125,
"low": 275.23000000000001818989403545856475830078125,
"close": 278.43999999999999772626324556767940521240234375,
"adjClose": 250.419999999999987494447850622236728668212890625,
"volume": 65098900,
"unadjustedVolume": 65098900,
"change": 3.180000000000000159872115546022541821002960205078125,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 276.8899999999999863575794734060764312744140625,
"label": "March 11, 19",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2019-03-08",
"open": 272.93999999999999772626324556767940521240234375,
"high": 274.6499999999999772626324556767940521240234375,
"low": 272.42000000000001591615728102624416351318359375,
"close": 274.45999999999997953636921010911464691162109375,
"adjClose": 246.840000000000003410605131648480892181396484375,
"volume": 85795800,
"unadjustedVolume": 85795800,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 0.5568999999999999506172798646730370819568634033203125,
"vwap": 273.6200000000000045474735088646411895751953125,
"label": "March 08, 19",
"changeOverTime": 0.005569000000000000165367719517917066696099936962127685546875
},
{
"date": "2019-03-07",
"open": 276.82999999999998408384271897375583648681640625,
"high": 276.990000000000009094947017729282379150390625,
"low": 274.06999999999999317878973670303821563720703125,
"close": 275.009999999999990905052982270717620849609375,
"adjClose": 247.330000000000012505552149377763271331787109375,
"volume": 94885100,
"unadjustedVolume": 94885100,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -0.6574400000000000243716158365714363753795623779296875,
"vwap": 275.720000000000027284841053187847137451171875,
"label": "March 07, 19",
"changeOverTime": -0.006574400000000000209021688846178221865557134151458740234375
},
{
"date": "2019-03-06",
"open": 279.1499999999999772626324556767940521240234375,
"high": 279.16000000000002501110429875552654266357421875,
"low": 276.970000000000027284841053187847137451171875,
"close": 277.32999999999998408384271897375583648681640625,
"adjClose": 249.419999999999987494447850622236728668212890625,
"volume": 75039800,
"unadjustedVolume": 75039800,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -0.6519800000000000039790393202565610408782958984375,
"vwap": 278.1499999999999772626324556767940521240234375,
"label": "March 06, 19",
"changeOverTime": -0.006519800000000000074484862722101752297021448612213134765625
},
{
"date": "2019-03-05",
"open": 279.54000000000002046363078989088535308837890625,
"high": 279.759999999999990905052982270717620849609375,
"low": 278.41000000000002501110429875552654266357421875,
"close": 279.01999999999998181010596454143524169921875,
"adjClose": 250.93999999999999772626324556767940521240234375,
"volume": 59114600,
"unadjustedVolume": 59114600,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.1860199999999999909139347664677188731729984283447265625,
"vwap": 279.18000000000000682121026329696178436279296875,
"label": "March 05, 19",
"changeOverTime": -0.00186020000000000000454913884340157892438583076000213623046875
},
{
"date": "2019-03-04",
"open": 281.6000000000000227373675443232059478759765625,
"high": 281.8700000000000045474735088646411895751953125,
"low": 276.83999999999997498889570124447345733642578125,
"close": 279.3999999999999772626324556767940521240234375,
"adjClose": 251.280000000000001136868377216160297393798828125,
"volume": 106494600,
"unadjustedVolume": 106494600,
"change": -2.20000000000000017763568394002504646778106689453125,
"changePercent": -0.78125,
"vwap": 279.93000000000000682121026329696178436279296875,
"label": "March 04, 19",
"changeOverTime": -0.0078125
},
{
"date": "2019-03-01",
"open": 280.43999999999999772626324556767940521240234375,
"high": 280.8799999999999954525264911353588104248046875,
"low": 278.81999999999999317878973670303821563720703125,
"close": 280.42000000000001591615728102624416351318359375,
"adjClose": 252.19999999999998863131622783839702606201171875,
"volume": 78880500,
"unadjustedVolume": 78880500,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0071316499999999997949640118122260901145637035369873046875,
"vwap": 280.1399999999999863575794734060764312744140625,
"label": "March 01, 19",
"changeOverTime": -7.1316500000000000660145549336021986164269037544727325439453125e-5
},
{
"date": "2019-02-28",
"open": 278.95999999999997953636921010911464691162109375,
"high": 279.44999999999998863131622783839702606201171875,
"low": 278.31999999999999317878973670303821563720703125,
"close": 278.68000000000000682121026329696178436279296875,
"adjClose": 250.6299999999999954525264911353588104248046875,
"volume": 69268300,
"unadjustedVolume": 69268300,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.10037000000000000088373752760162460617721080780029296875,
"vwap": 278.8500000000000227373675443232059478759765625,
"label": "February 28, 19",
"changeOverTime": -0.00100369999999999994812205361682799775735475122928619384765625
},
{
"date": "2019-02-27",
"open": 278.51999999999998181010596454143524169921875,
"high": 279.58999999999997498889570124447345733642578125,
"low": 277.48000000000001818989403545856475830078125,
"close": 279.19999999999998863131622783839702606201171875,
"adjClose": 251.099999999999994315658113919198513031005859375,
"volume": 56921600,
"unadjustedVolume": 56921600,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.2441500000000000059063864910058327950537204742431640625,
"vwap": 278.69999999999998863131622783839702606201171875,
"label": "February 27, 19",
"changeOverTime": 0.002441500000000000093758334429594469838775694370269775390625
},
{
"date": "2019-02-26",
"open": 279.1299999999999954525264911353588104248046875,
"high": 280.30000000000001136868377216160297393798828125,
"low": 278.8999999999999772626324556767940521240234375,
"close": 279.31999999999999317878973670303821563720703125,
"adjClose": 251.210000000000007958078640513122081756591796875,
"volume": 56844100,
"unadjustedVolume": 56844100,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.06806863999999999970125230674966587685048580169677734375,
"vwap": 279.41000000000002501110429875552654266357421875,
"label": "February 26, 19",
"changeOverTime": 0.000680686400000000036043801276974818392773158848285675048828125
},
{
"date": "2019-02-25",
"open": 280.73000000000001818989403545856475830078125,
"high": 281.31000000000000227373675443232059478759765625,
"low": 279.43000000000000682121026329696178436279296875,
"close": 279.51999999999998181010596454143524169921875,
"adjClose": 251.3899999999999863575794734060764312744140625,
"volume": 69030700,
"unadjustedVolume": 69030700,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.431020000000000014228618283596006222069263458251953125,
"vwap": 280.25,
"label": "February 25, 19",
"changeOverTime": -0.00431020000000000014228618283596006222069263458251953125
},
{
"date": "2019-02-22",
"open": 278.1100000000000136424205265939235687255859375,
"high": 279.3600000000000136424205265939235687255859375,
"low": 277.3999999999999772626324556767940521240234375,
"close": 279.1399999999999863575794734060764312744140625,
"adjClose": 251.039999999999992041921359486877918243408203125,
"volume": 78114600,
"unadjustedVolume": 78114600,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.3703600000000000225242047235951758921146392822265625,
"vwap": 278.5,
"label": "February 22, 19",
"changeOverTime": 0.0037036000000000000344224648785029785358346998691558837890625
},
{
"date": "2019-02-21",
"open": 277.69999999999998863131622783839702606201171875,
"high": 278.1000000000000227373675443232059478759765625,
"low": 276.3500000000000227373675443232059478759765625,
"close": 277.42000000000001591615728102624416351318359375,
"adjClose": 249.5,
"volume": 64214700,
"unadjustedVolume": 64214700,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.1008300000000000029576341376014170236885547637939453125,
"vwap": 277.3899999999999863575794734060764312744140625,
"label": "February 21, 19",
"changeOverTime": -0.00100829999999999995151378495705785098834894597530364990234375
},
{
"date": "2019-02-20",
"open": 277.81000000000000227373675443232059478759765625,
"high": 278.92000000000001591615728102624416351318359375,
"low": 277.25,
"close": 278.41000000000002501110429875552654266357421875,
"adjClose": 250.3899999999999863575794734060764312744140625,
"volume": 76610800,
"unadjustedVolume": 76610800,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.215969999999999995310417943983338773250579833984375,
"vwap": 278.1000000000000227373675443232059478759765625,
"label": "February 20, 19",
"changeOverTime": 0.0021597000000000000745348227582098843413405120372772216796875
},
{
"date": "2019-02-19",
"open": 276.48000000000001818989403545856475830078125,
"high": 278.57999999999998408384271897375583648681640625,
"low": 276.470000000000027284841053187847137451171875,
"close": 277.8500000000000227373675443232059478759765625,
"adjClose": 249.8799999999999954525264911353588104248046875,
"volume": 59120800,
"unadjustedVolume": 59120800,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 0.495520000000000016004975122996256686747074127197265625,
"vwap": 277.3500000000000227373675443232059478759765625,
"label": "February 19, 19",
"changeOverTime": 0.004955199999999999882493995073673431761562824249267578125
},
{
"date": "2019-02-15",
"open": 276.3600000000000136424205265939235687255859375,
"high": 277.41000000000002501110429875552654266357421875,
"low": 276.1299999999999954525264911353588104248046875,
"close": 277.3700000000000045474735088646411895751953125,
"adjClose": 249.44999999999998863131622783839702606201171875,
"volume": 97088700,
"unadjustedVolume": 97088700,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 0.365470000000000017070789226636406965553760528564453125,
"vwap": 276.81999999999999317878973670303821563720703125,
"label": "February 15, 19",
"changeOverTime": 0.0036546999999999998758049013503068636055104434490203857421875
},
{
"date": "2019-02-14",
"open": 273.779999999999972715158946812152862548828125,
"high": 275.6399999999999863575794734060764312744140625,
"low": 272.8700000000000045474735088646411895751953125,
"close": 274.3799999999999954525264911353588104248046875,
"adjClose": 246.759999999999990905052982270717620849609375,
"volume": 83234400,
"unadjustedVolume": 83234400,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.219150000000000011457501614131615497171878814697265625,
"vwap": 274.17000000000001591615728102624416351318359375,
"label": "February 14, 19",
"changeOverTime": 0.002191499999999999871713729504563161754049360752105712890625
},
{
"date": "2019-02-13",
"open": 275.029999999999972715158946812152862548828125,
"high": 275.93000000000000682121026329696178436279296875,
"low": 274.56000000000000227373675443232059478759765625,
"close": 274.990000000000009094947017729282379150390625,
"adjClose": 247.31000000000000227373675443232059478759765625,
"volume": 65277200,
"unadjustedVolume": 65277200,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.01454387000000000040866865447242162190377712249755859375,
"vwap": 275.1299999999999954525264911353588104248046875,
"label": "February 13, 19",
"changeOverTime": -0.00014543870000000000733929306218072952106012962758541107177734375
},
{
"date": "2019-02-12",
"open": 272.42000000000001591615728102624416351318359375,
"high": 274.51999999999998181010596454143524169921875,
"low": 272.33999999999997498889570124447345733642578125,
"close": 274.1000000000000227373675443232059478759765625,
"adjClose": 246.509999999999990905052982270717620849609375,
"volume": 72270200,
"unadjustedVolume": 72270200,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.6166899999999999604227696181624196469783782958984375,
"vwap": 273.3500000000000227373675443232059478759765625,
"label": "February 12, 19",
"changeOverTime": 0.006166900000000000332811556091883176122792065143585205078125
},
{
"date": "2019-02-11",
"open": 271.19999999999998863131622783839702606201171875,
"high": 271.490000000000009094947017729282379150390625,
"low": 270.029999999999972715158946812152862548828125,
"close": 270.6200000000000045474735088646411895751953125,
"adjClose": 243.3799999999999954525264911353588104248046875,
"volume": 68021400,
"unadjustedVolume": 68021400,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.213859999999999994546584503041231073439121246337890625,
"vwap": 270.82999999999998408384271897375583648681640625,
"label": "February 11, 19",
"changeOverTime": -0.002138600000000000049549253589020736399106681346893310546875
},
{
"date": "2019-02-08",
"open": 268.75,
"high": 270.57999999999998408384271897375583648681640625,
"low": 267.82999999999998408384271897375583648681640625,
"close": 270.470000000000027284841053187847137451171875,
"adjClose": 243.25,
"volume": 75788900,
"unadjustedVolume": 75788900,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.64000000000000001332267629550187848508358001708984375,
"vwap": 269.41000000000002501110429875552654266357421875,
"label": "February 08, 19",
"changeOverTime": 0.006400000000000000306699110552699494292028248310089111328125
},
{
"date": "2019-02-07",
"open": 270.93999999999999772626324556767940521240234375,
"high": 271.55000000000001136868377216160297393798828125,
"low": 268.29000000000002046363078989088535308837890625,
"close": 270.1399999999999863575794734060764312744140625,
"adjClose": 242.94999999999998863131622783839702606201171875,
"volume": 95482000,
"unadjustedVolume": 95482000,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.295269999999999976925124656190746463835239410400390625,
"vwap": 270.23000000000001818989403545856475830078125,
"label": "February 07, 19",
"changeOverTime": -0.002952699999999999942723594159588174079544842243194580078125
},
{
"date": "2019-02-06",
"open": 272.79000000000002046363078989088535308837890625,
"high": 273.33999999999997498889570124447345733642578125,
"low": 271.92000000000001591615728102624416351318359375,
"close": 272.740000000000009094947017729282379150390625,
"adjClose": 245.289999999999992041921359486877918243408203125,
"volume": 58347800,
"unadjustedVolume": 58347800,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.0183291200000000008285550023856558254919946193695068359375,
"vwap": 272.69999999999998863131622783839702606201171875,
"label": "February 06, 19",
"changeOverTime": -0.0001832911999999999909383152640884873108007013797760009765625
},
{
"date": "2019-02-05",
"open": 272.43999999999999772626324556767940521240234375,
"high": 273.43999999999999772626324556767940521240234375,
"low": 271.8799999999999954525264911353588104248046875,
"close": 273.1000000000000227373675443232059478759765625,
"adjClose": 245.6100000000000136424205265939235687255859375,
"volume": 79552800,
"unadjustedVolume": 79552800,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.2422600000000000031175062531474395655095577239990234375,
"vwap": 272.720000000000027284841053187847137451171875,
"label": "February 05, 19",
"changeOverTime": 0.0024226000000000000138278277717063247109763324260711669921875
},
{
"date": "2019-02-04",
"open": 270.1100000000000136424205265939235687255859375,
"high": 272.029999999999972715158946812152862548828125,
"low": 269.3600000000000136424205265939235687255859375,
"close": 271.95999999999997953636921010911464691162109375,
"adjClose": 244.590000000000003410605131648480892181396484375,
"volume": 60744800,
"unadjustedVolume": 60744800,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.68491000000000001879385536085464991629123687744140625,
"vwap": 270.8600000000000136424205265939235687255859375,
"label": "February 04, 19",
"changeOverTime": 0.0068491000000000003267164316866910667158663272857666015625
},
{
"date": "2019-02-01",
"open": 270.1499999999999772626324556767940521240234375,
"high": 271.19999999999998863131622783839702606201171875,
"low": 269.18000000000000682121026329696178436279296875,
"close": 270.06000000000000227373675443232059478759765625,
"adjClose": 242.8799999999999954525264911353588104248046875,
"volume": 85782500,
"unadjustedVolume": 85782500,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.033314829999999996668069712768556200899183750152587890625,
"vwap": 270.1499999999999772626324556767940521240234375,
"label": "February 01, 19",
"changeOverTime": -0.00033314830000000001004878402710573936928994953632354736328125
},
{
"date": "2019-01-31",
"open": 267.509999999999990905052982270717620849609375,
"high": 270.470000000000027284841053187847137451171875,
"low": 267.26999999999998181010596454143524169921875,
"close": 269.93000000000000682121026329696178436279296875,
"adjClose": 242.759999999999990905052982270717620849609375,
"volume": 104012100,
"unadjustedVolume": 104012100,
"change": 2.4199999999999999289457264239899814128875732421875,
"changePercent": 0.90463999999999999968025576890795491635799407958984375,
"vwap": 268.79000000000002046363078989088535308837890625,
"label": "January 31, 19",
"changeOverTime": 0.0090463999999999995804689234546458465047180652618408203125
},
{
"date": "2019-01-30",
"open": 265.1000000000000227373675443232059478759765625,
"high": 268.51999999999998181010596454143524169921875,
"low": 264.25,
"close": 267.57999999999998408384271897375583648681640625,
"adjClose": 240.650000000000005684341886080801486968994140625,
"volume": 92473700,
"unadjustedVolume": 92473700,
"change": 2.479999999999999982236431605997495353221893310546875,
"changePercent": 0.9354999999999999982236431605997495353221893310546875,
"vwap": 266.3600000000000136424205265939235687255859375,
"label": "January 30, 19",
"changeOverTime": 0.00935500000000000046795900487950348178856074810028076171875
},
{
"date": "2019-01-29",
"open": 263.92000000000001591615728102624416351318359375,
"high": 264.55000000000001136868377216160297393798828125,
"low": 262.48000000000001818989403545856475830078125,
"close": 263.41000000000002501110429875552654266357421875,
"adjClose": 236.900000000000005684341886080801486968994140625,
"volume": 66136300,
"unadjustedVolume": 66136300,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.1932399999999999951061369074523099698126316070556640625,
"vwap": 263.58999999999997498889570124447345733642578125,
"label": "January 29, 19",
"changeOverTime": -0.001932399999999999916366899554986957809887826442718505859375
},
{
"date": "2019-01-28",
"open": 263.3899999999999863575794734060764312744140625,
"high": 263.82999999999998408384271897375583648681640625,
"low": 261.79000000000002046363078989088535308837890625,
"close": 263.759999999999990905052982270717620849609375,
"adjClose": 237.210000000000007958078640513122081756591796875,
"volume": 85613700,
"unadjustedVolume": 85613700,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.140479999999999993764987493705120868980884552001953125,
"vwap": 263.18999999999999772626324556767940521240234375,
"label": "January 28, 19",
"changeOverTime": 0.00140480000000000010244860515484788265894167125225067138671875
},
{
"date": "2019-01-25",
"open": 265.6100000000000136424205265939235687255859375,
"high": 266.69999999999998863131622783839702606201171875,
"low": 263.66000000000002501110429875552654266357421875,
"close": 265.779999999999972715158946812152862548828125,
"adjClose": 239.030000000000001136868377216160297393798828125,
"volume": 96883400,
"unadjustedVolume": 96883400,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.06400361000000000244458675524583668448030948638916015625,
"vwap": 265.43999999999999772626324556767940521240234375,
"label": "January 25, 19",
"changeOverTime": 0.000640036100000000002761824102748278164654038846492767333984375
},
{
"date": "2019-01-24",
"open": 263.20999999999997953636921010911464691162109375,
"high": 264.19999999999998863131622783839702606201171875,
"low": 262.07999999999998408384271897375583648681640625,
"close": 263.55000000000001136868377216160297393798828125,
"adjClose": 237.020000000000010231815394945442676544189453125,
"volume": 59204100,
"unadjustedVolume": 59204100,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.1291700000000000070343730840249918401241302490234375,
"vwap": 263.259999999999990905052982270717620849609375,
"label": "January 24, 19",
"changeOverTime": 0.00129170000000000000962840918106167009682394564151763916015625
},
{
"date": "2019-01-23",
"open": 264.009999999999990905052982270717620849609375,
"high": 264.79000000000002046363078989088535308837890625,
"low": 260.66000000000002501110429875552654266357421875,
"close": 263.41000000000002501110429875552654266357421875,
"adjClose": 236.900000000000005684341886080801486968994140625,
"volume": 86030300,
"unadjustedVolume": 86030300,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.2272599999999999897948299576455610804259777069091796875,
"vwap": 263.220000000000027284841053187847137451171875,
"label": "January 23, 19",
"changeOverTime": -0.0022726000000000000540734124143682493013329803943634033203125
},
{
"date": "2019-01-22",
"open": 264.81999999999999317878973670303821563720703125,
"high": 265.06000000000000227373675443232059478759765625,
"low": 261.06000000000000227373675443232059478759765625,
"close": 262.8600000000000136424205265939235687255859375,
"adjClose": 236.400000000000005684341886080801486968994140625,
"volume": 115531200,
"unadjustedVolume": 115531200,
"change": -1.95999999999999996447286321199499070644378662109375,
"changePercent": -0.7401299999999999545963191849295981228351593017578125,
"vwap": 263.44999999999998863131622783839702606201171875,
"label": "January 22, 19",
"changeOverTime": -0.007401300000000000413324929837699528434313833713531494140625
},
{
"date": "2019-01-18",
"open": 264.98000000000001818989403545856475830078125,
"high": 266.98000000000001818989403545856475830078125,
"low": 263,
"close": 266.45999999999997953636921010911464691162109375,
"adjClose": 239.6399999999999863575794734060764312744140625,
"volume": 127900300,
"unadjustedVolume": 127900300,
"change": 1.479999999999999982236431605997495353221893310546875,
"changePercent": 0.5585299999999999709388021074119023978710174560546875,
"vwap": 265.3600000000000136424205265939235687255859375,
"label": "January 18, 19",
"changeOverTime": 0.00558529999999999963999908203504674020223319530487060546875
},
{
"date": "2019-01-17",
"open": 260.009999999999990905052982270717620849609375,
"high": 263.92000000000001591615728102624416351318359375,
"low": 259.95999999999997953636921010911464691162109375,
"close": 262.95999999999997953636921010911464691162109375,
"adjClose": 236.490000000000009094947017729282379150390625,
"volume": 96118400,
"unadjustedVolume": 96118400,
"change": 2.95000000000000017763568394002504646778106689453125,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 261.70999999999997953636921010911464691162109375,
"label": "January 17, 19",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2019-01-16",
"open": 260.82999999999998408384271897375583648681640625,
"high": 261.970000000000027284841053187847137451171875,
"low": 260.6000000000000227373675443232059478759765625,
"close": 260.98000000000001818989403545856475830078125,
"adjClose": 234.710000000000007958078640513122081756591796875,
"volume": 77636700,
"unadjustedVolume": 77636700,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.05750871999999999928387950376418302766978740692138671875,
"vwap": 261.1000000000000227373675443232059478759765625,
"label": "January 16, 19",
"changeOverTime": 0.00057508720000000001885964717729393669287674129009246826171875
},
{
"date": "2019-01-15",
"open": 257.81999999999999317878973670303821563720703125,
"high": 260.69999999999998863131622783839702606201171875,
"low": 257.81000000000000227373675443232059478759765625,
"close": 260.3500000000000227373675443232059478759765625,
"adjClose": 234.150000000000005684341886080801486968994140625,
"volume": 85208300,
"unadjustedVolume": 85208300,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 0.98129999999999995008437281285296194255352020263671875,
"vwap": 259.17000000000001591615728102624416351318359375,
"label": "January 15, 19",
"changeOverTime": 0.00981300000000000054167781371461387607268989086151123046875
},
{
"date": "2019-01-14",
"open": 256.8600000000000136424205265939235687255859375,
"high": 258.30000000000001136868377216160297393798828125,
"low": 256.41000000000002501110429875552654266357421875,
"close": 257.3999999999999772626324556767940521240234375,
"adjClose": 231.490000000000009094947017729282379150390625,
"volume": 70908200,
"unadjustedVolume": 70908200,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.2102300000000000002042810365310288034379482269287109375,
"vwap": 257.240000000000009094947017729282379150390625,
"label": "January 14, 19",
"changeOverTime": 0.0021023000000000000887789841641506427549757063388824462890625
},
{
"date": "2019-01-11",
"open": 257.68000000000000682121026329696178436279296875,
"high": 259.009999999999990905052982270717620849609375,
"low": 257.029999999999972715158946812152862548828125,
"close": 258.98000000000001818989403545856475830078125,
"adjClose": 232.909999999999996589394868351519107818603515625,
"volume": 73858100,
"unadjustedVolume": 73858100,
"change": 1.3000000000000000444089209850062616169452667236328125,
"changePercent": 0.5044999999999999484856516573927365243434906005859375,
"vwap": 258.18000000000000682121026329696178436279296875,
"label": "January 11, 19",
"changeOverTime": 0.005045000000000000005273559366969493567012250423431396484375
},
{
"date": "2019-01-10",
"open": 256.259999999999990905052982270717620849609375,
"high": 259.16000000000002501110429875552654266357421875,
"low": 255.5,
"close": 258.8799999999999954525264911353588104248046875,
"adjClose": 232.81999999999999317878973670303821563720703125,
"volume": 96823900,
"unadjustedVolume": 96823900,
"change": 2.62000000000000010658141036401502788066864013671875,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 257.44999999999998863131622783839702606201171875,
"label": "January 10, 19",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2019-01-09",
"open": 257.56000000000000227373675443232059478759765625,
"high": 258.91000000000002501110429875552654266357421875,
"low": 256.18999999999999772626324556767940521240234375,
"close": 257.970000000000027284841053187847137451171875,
"adjClose": 232.009999999999990905052982270717620849609375,
"volume": 95006600,
"unadjustedVolume": 95006600,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.159189999999999998170352455417742021381855010986328125,
"vwap": 257.66000000000002501110429875552654266357421875,
"label": "January 09, 19",
"changeOverTime": 0.00159190000000000004241884621336566851823590695858001708984375
},
{
"date": "2019-01-08",
"open": 256.81999999999999317878973670303821563720703125,
"high": 257.31000000000000227373675443232059478759765625,
"low": 254,
"close": 256.76999999999998181010596454143524169921875,
"adjClose": 230.93000000000000682121026329696178436279296875,
"volume": 102512600,
"unadjustedVolume": 102512600,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.0194688899999999991130561483032579417340457439422607421875,
"vwap": 256.220000000000027284841053187847137451171875,
"label": "January 08, 19",
"changeOverTime": -0.00019468889999999999871997669043111045539262704551219940185546875
},
{
"date": "2019-01-07",
"open": 252.68999999999999772626324556767940521240234375,
"high": 255.94999999999998863131622783839702606201171875,
"low": 251.68999999999999772626324556767940521240234375,
"close": 254.3799999999999954525264911353588104248046875,
"adjClose": 228.780000000000001136868377216160297393798828125,
"volume": 103139100,
"unadjustedVolume": 103139100,
"change": 1.689999999999999946709294817992486059665679931640625,
"changePercent": 0.66879999999999995008437281285296194255352020263671875,
"vwap": 253.68000000000000682121026329696178436279296875,
"label": "January 07, 19",
"changeOverTime": 0.006688000000000000368205466116933166631497442722320556640625
},
{
"date": "2019-01-04",
"open": 247.590000000000003410605131648480892181396484375,
"high": 253.1100000000000136424205265939235687255859375,
"low": 247.169999999999987494447850622236728668212890625,
"close": 252.3899999999999863575794734060764312744140625,
"adjClose": 226.990000000000009094947017729282379150390625,
"volume": 142628800,
"unadjustedVolume": 142628800,
"change": 4.79999999999999982236431605997495353221893310546875,
"changePercent": 1.939999999999999946709294817992486059665679931640625,
"vwap": 250.06000000000000227373675443232059478759765625,
"label": "January 04, 19",
"changeOverTime": 0.0194000000000000005773159728050814010202884674072265625
},
{
"date": "2019-01-03",
"open": 248.229999999999989768184605054557323455810546875,
"high": 248.56999999999999317878973670303821563720703125,
"low": 243.669999999999987494447850622236728668212890625,
"close": 244.210000000000007958078640513122081756591796875,
"adjClose": 219.6299999999999954525264911353588104248046875,
"volume": 144140700,
"unadjustedVolume": 144140700,
"change": -4.019999999999999573674358543939888477325439453125,
"changePercent": -1.62000000000000010658141036401502788066864013671875,
"vwap": 246.169999999999987494447850622236728668212890625,
"label": "January 03, 19",
"changeOverTime": -0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2019-01-02",
"open": 245.979999999999989768184605054557323455810546875,
"high": 251.210000000000007958078640513122081756591796875,
"low": 245.94999999999998863131622783839702606201171875,
"close": 250.18000000000000682121026329696178436279296875,
"adjClose": 225,
"volume": 126925200,
"unadjustedVolume": 126925200,
"change": 4.20000000000000017763568394002504646778106689453125,
"changePercent": 1.70999999999999996447286321199499070644378662109375,
"vwap": 248.330000000000012505552149377763271331787109375,
"label": "January 02, 19",
"changeOverTime": 0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2018-12-31",
"open": 249.56000000000000227373675443232059478759765625,
"high": 250.18999999999999772626324556767940521240234375,
"low": 247.469999999999998863131622783839702606201171875,
"close": 249.919999999999987494447850622236728668212890625,
"adjClose": 224.770000000000010231815394945442676544189453125,
"volume": 144299400,
"unadjustedVolume": 144299400,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.144249999999999989341858963598497211933135986328125,
"vwap": 249.280000000000001136868377216160297393798828125,
"label": "December 31, 18",
"changeOverTime": 0.00144249999999999998882838081470936231198720633983612060546875
},
{
"date": "2018-12-28",
"open": 249.580000000000012505552149377763271331787109375,
"high": 251.400000000000005684341886080801486968994140625,
"low": 246.44999999999998863131622783839702606201171875,
"close": 247.75,
"adjClose": 222.81000000000000227373675443232059478759765625,
"volume": 153100200,
"unadjustedVolume": 153100200,
"change": -1.8300000000000000710542735760100185871124267578125,
"changePercent": -0.7332300000000000483879603052628226578235626220703125,
"vwap": 248.789999999999992041921359486877918243408203125,
"label": "December 28, 18",
"changeOverTime": -0.00733229999999999992876809074004995636641979217529296875
},
{
"date": "2018-12-27",
"open": 242.56999999999999317878973670303821563720703125,
"high": 248.289999999999992041921359486877918243408203125,
"low": 238.960000000000007958078640513122081756591796875,
"close": 248.06999999999999317878973670303821563720703125,
"adjClose": 223.099999999999994315658113919198513031005859375,
"volume": 186267300,
"unadjustedVolume": 186267300,
"change": 5.5,
"changePercent": 2.270000000000000017763568394002504646778106689453125,
"vwap": 244.469999999999998863131622783839702606201171875,
"label": "December 27, 18",
"changeOverTime": 0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2018-12-26",
"open": 235.969999999999998863131622783839702606201171875,
"high": 246.18000000000000682121026329696178436279296875,
"low": 233.759999999999990905052982270717620849609375,
"close": 246.18000000000000682121026329696178436279296875,
"adjClose": 221.400000000000005684341886080801486968994140625,
"volume": 218485400,
"unadjustedVolume": 218485400,
"change": 10.21000000000000085265128291212022304534912109375,
"changePercent": 4.3300000000000000710542735760100185871124267578125,
"vwap": 240.520000000000010231815394945442676544189453125,
"label": "December 26, 18",
"changeOverTime": 0.043299999999999998212540930353497969917953014373779296875
},
{
"date": "2018-12-24",
"open": 239.039999999999992041921359486877918243408203125,
"high": 240.840000000000003410605131648480892181396484375,
"low": 234.270000000000010231815394945442676544189453125,
"close": 234.340000000000003410605131648480892181396484375,
"adjClose": 210.75,
"volume": 147311600,
"unadjustedVolume": 147311600,
"change": -4.70000000000000017763568394002504646778106689453125,
"changePercent": -1.9699999999999999733546474089962430298328399658203125,
"vwap": 237.1200000000000045474735088646411895751953125,
"label": "December 24, 18",
"changeOverTime": -0.0196999999999999987621013275429504574276506900787353515625
},
{
"date": "2018-12-21",
"open": 246.740000000000009094947017729282379150390625,
"high": 249.710000000000007958078640513122081756591796875,
"low": 239.979999999999989768184605054557323455810546875,
"close": 240.69999999999998863131622783839702606201171875,
"adjClose": 216.469999999999998863131622783839702606201171875,
"volume": 255345600,
"unadjustedVolume": 255345600,
"change": -6.04000000000000003552713678800500929355621337890625,
"changePercent": -2.45000000000000017763568394002504646778106689453125,
"vwap": 244.280000000000001136868377216160297393798828125,
"label": "December 21, 18",
"changeOverTime": -0.024500000000000000943689570931383059360086917877197265625
},
{
"date": "2018-12-20",
"open": 249.8600000000000136424205265939235687255859375,
"high": 251.6200000000000045474735088646411895751953125,
"low": 244.650000000000005684341886080801486968994140625,
"close": 247.169999999999987494447850622236728668212890625,
"adjClose": 221,
"volume": 252053400,
"unadjustedVolume": 252053400,
"change": -2.689999999999999946709294817992486059665679931640625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 248.31999999999999317878973670303821563720703125,
"label": "December 20, 18",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2018-12-19",
"open": 255.169999999999987494447850622236728668212890625,
"high": 259.3999999999999772626324556767940521240234375,
"low": 249.349999999999994315658113919198513031005859375,
"close": 251.259999999999990905052982270717620849609375,
"adjClose": 224.659999999999996589394868351519107818603515625,
"volume": 214992800,
"unadjustedVolume": 214992800,
"change": -3.910000000000000142108547152020037174224853515625,
"changePercent": -1.5300000000000000266453525910037569701671600341796875,
"vwap": 253.789999999999992041921359486877918243408203125,
"label": "December 19, 18",
"changeOverTime": -0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "2018-12-18",
"open": 257.19999999999998863131622783839702606201171875,
"high": 257.94999999999998863131622783839702606201171875,
"low": 253.280000000000001136868377216160297393798828125,
"close": 255.080000000000012505552149377763271331787109375,
"adjClose": 228.06999999999999317878973670303821563720703125,
"volume": 134515100,
"unadjustedVolume": 134515100,
"change": -2.12000000000000010658141036401502788066864013671875,
"changePercent": -0.8242599999999999926814098216709680855274200439453125,
"vwap": 255.8799999999999954525264911353588104248046875,
"label": "December 18, 18",
"changeOverTime": -0.0082425999999999992329247078259868430905044078826904296875
},
{
"date": "2018-12-17",
"open": 259.3999999999999772626324556767940521240234375,
"high": 260.6499999999999772626324556767940521240234375,
"low": 253.530000000000001136868377216160297393798828125,
"close": 255.3600000000000136424205265939235687255859375,
"adjClose": 228.31999999999999317878973670303821563720703125,
"volume": 165492300,
"unadjustedVolume": 165492300,
"change": -4.04000000000000003552713678800500929355621337890625,
"changePercent": -1.560000000000000053290705182007513940334320068359375,
"vwap": 257.23000000000001818989403545856475830078125,
"label": "December 17, 18",
"changeOverTime": -0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2018-12-14",
"open": 262.95999999999997953636921010911464691162109375,
"high": 264.029999999999972715158946812152862548828125,
"low": 259.8500000000000227373675443232059478759765625,
"close": 260.470000000000027284841053187847137451171875,
"adjClose": 232.8899999999999863575794734060764312744140625,
"volume": 116961100,
"unadjustedVolume": 116961100,
"change": -2.4900000000000002131628207280300557613372802734375,
"changePercent": -0.94691000000000002945199639725615270435810089111328125,
"vwap": 261.82999999999998408384271897375583648681640625,
"label": "December 14, 18",
"changeOverTime": -0.00946909999999999939246375646462183794938027858734130859375
},
{
"date": "2018-12-13",
"open": 266.51999999999998181010596454143524169921875,
"high": 267.490000000000009094947017729282379150390625,
"low": 264.1200000000000045474735088646411895751953125,
"close": 265.3700000000000045474735088646411895751953125,
"adjClose": 237.270000000000010231815394945442676544189453125,
"volume": 96662700,
"unadjustedVolume": 96662700,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.431489999999999984670040475975838489830493927001953125,
"vwap": 265.8700000000000045474735088646411895751953125,
"label": "December 13, 18",
"changeOverTime": -0.0043148999999999999854782828379029524512588977813720703125
},
{
"date": "2018-12-12",
"open": 267.470000000000027284841053187847137451171875,
"high": 269,
"low": 265.3700000000000045474735088646411895751953125,
"close": 265.45999999999997953636921010911464691162109375,
"adjClose": 237.349999999999994315658113919198513031005859375,
"volume": 97976700,
"unadjustedVolume": 97976700,
"change": -2.0099999999999997868371792719699442386627197265625,
"changePercent": -0.751489999999999991331378623726777732372283935546875,
"vwap": 266.81999999999999317878973670303821563720703125,
"label": "December 12, 18",
"changeOverTime": -0.00751489999999999970514696912005092599429190158843994140625
},
{
"date": "2018-12-11",
"open": 267.66000000000002501110429875552654266357421875,
"high": 267.8700000000000045474735088646411895751953125,
"low": 262.48000000000001818989403545856475830078125,
"close": 264.1299999999999954525264911353588104248046875,
"adjClose": 236.159999999999996589394868351519107818603515625,
"volume": 121504400,
"unadjustedVolume": 121504400,
"change": -3.529999999999999804600747665972448885440826416015625,
"changePercent": -1.3200000000000000621724893790087662637233734130859375,
"vwap": 265.54000000000002046363078989088535308837890625,
"label": "December 11, 18",
"changeOverTime": -0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2018-12-10",
"open": 263.3700000000000045474735088646411895751953125,
"high": 265.16000000000002501110429875552654266357421875,
"low": 258.6200000000000045474735088646411895751953125,
"close": 264.06999999999999317878973670303821563720703125,
"adjClose": 236.1100000000000136424205265939235687255859375,
"volume": 151445900,
"unadjustedVolume": 151445900,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.265790000000000026236790517941699363291263580322265625,
"vwap": 262.81000000000000227373675443232059478759765625,
"label": "December 10, 18",
"changeOverTime": 0.0026578999999999999327704447438236456946469843387603759765625
},
{
"date": "2018-12-07",
"open": 269.45999999999997953636921010911464691162109375,
"high": 271.220000000000027284841053187847137451171875,
"low": 262.6299999999999954525264911353588104248046875,
"close": 263.56999999999999317878973670303821563720703125,
"adjClose": 235.659999999999996589394868351519107818603515625,
"volume": 161018900,
"unadjustedVolume": 161018900,
"change": -5.88999999999999968025576890795491635799407958984375,
"changePercent": -2.189999999999999946709294817992486059665679931640625,
"vwap": 266.720000000000027284841053187847137451171875,
"label": "December 07, 18",
"changeOverTime": -0.0218999999999999993283150701017802930437028408050537109375
},
{
"date": "2018-12-06",
"open": 265.92000000000001591615728102624416351318359375,
"high": 269.970000000000027284841053187847137451171875,
"low": 262.43999999999999772626324556767940521240234375,
"close": 269.83999999999997498889570124447345733642578125,
"adjClose": 241.270000000000010231815394945442676544189453125,
"volume": 204185400,
"unadjustedVolume": 204185400,
"change": 3.9199999999999999289457264239899814128875732421875,
"changePercent": 1.4699999999999999733546474089962430298328399658203125,
"vwap": 267.04000000000002046363078989088535308837890625,
"label": "December 06, 18",
"changeOverTime": 0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2018-12-04",
"open": 278.3700000000000045474735088646411895751953125,
"high": 278.8500000000000227373675443232059478759765625,
"low": 269.8999999999999772626324556767940521240234375,
"close": 270.25,
"adjClose": 241.6399999999999863575794734060764312744140625,
"volume": 177986000,
"unadjustedVolume": 177986000,
"change": -8.1199999999999992184029906638897955417633056640625,
"changePercent": -2.9199999999999999289457264239899814128875732421875,
"vwap": 274.33999999999997498889570124447345733642578125,
"label": "December 04, 18",
"changeOverTime": -0.0292000000000000002609024107869117869995534420013427734375
},
{
"date": "2018-12-03",
"open": 280.279999999999972715158946812152862548828125,
"high": 280.3999999999999772626324556767940521240234375,
"low": 277.509999999999990905052982270717620849609375,
"close": 279.30000000000001136868377216160297393798828125,
"adjClose": 249.729999999999989768184605054557323455810546875,
"volume": 103176300,
"unadjustedVolume": 103176300,
"change": -0.979999999999999982236431605997495353221893310546875,
"changePercent": -0.349650000000000016342482922482304275035858154296875,
"vwap": 279.3700000000000045474735088646411895751953125,
"label": "December 03, 18",
"changeOverTime": -0.0034965000000000000419941859064465461415238678455352783203125
},
{
"date": "2018-11-30",
"open": 273.81000000000000227373675443232059478759765625,
"high": 276.279999999999972715158946812152862548828125,
"low": 273.44999999999998863131622783839702606201171875,
"close": 275.6499999999999772626324556767940521240234375,
"adjClose": 246.460000000000007958078640513122081756591796875,
"volume": 98204200,
"unadjustedVolume": 98204200,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 0.67200000000000004174438572590588591992855072021484375,
"vwap": 274.80000000000001136868377216160297393798828125,
"label": "November 30, 18",
"changeOverTime": 0.0067200000000000002786659791809142916463315486907958984375
},
{
"date": "2018-11-29",
"open": 273.70999999999997953636921010911464691162109375,
"high": 275.55000000000001136868377216160297393798828125,
"low": 272.43000000000000682121026329696178436279296875,
"close": 273.98000000000001818989403545856475830078125,
"adjClose": 244.969999999999998863131622783839702606201171875,
"volume": 82346400,
"unadjustedVolume": 82346400,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.098644549999999997513810967575409449636936187744140625,
"vwap": 273.92000000000001591615728102624416351318359375,
"label": "November 29, 18",
"changeOverTime": 0.0009864455000000000271798139550583073287270963191986083984375
},
{
"date": "2018-11-28",
"open": 269.6000000000000227373675443232059478759765625,
"high": 274.57999999999998408384271897375583648681640625,
"low": 268.32999999999998408384271897375583648681640625,
"close": 274.57999999999998408384271897375583648681640625,
"adjClose": 245.509999999999990905052982270717620849609375,
"volume": 127629600,
"unadjustedVolume": 127629600,
"change": 4.980000000000000426325641456060111522674560546875,
"changePercent": 1.850000000000000088817841970012523233890533447265625,
"vwap": 271.76999999999998181010596454143524169921875,
"label": "November 28, 18",
"changeOverTime": 0.0184999999999999990840660046842458541505038738250732421875
},
{
"date": "2018-11-27",
"open": 266.33999999999997498889570124447345733642578125,
"high": 268.3999999999999772626324556767940521240234375,
"low": 265.66000000000002501110429875552654266357421875,
"close": 268.3999999999999772626324556767940521240234375,
"adjClose": 239.979999999999989768184605054557323455810546875,
"volume": 75502400,
"unadjustedVolume": 75502400,
"change": 2.060000000000000053290705182007513940334320068359375,
"changePercent": 0.773449999999999970867747833835892379283905029296875,
"vwap": 267.19999999999998863131622783839702606201171875,
"label": "November 27, 18",
"changeOverTime": 0.00773450000000000005562217353372034267522394657135009765625
},
{
"date": "2018-11-26",
"open": 265.779999999999972715158946812152862548828125,
"high": 267.75,
"low": 265.33999999999997498889570124447345733642578125,
"close": 267.5,
"adjClose": 239.18000000000000682121026329696178436279296875,
"volume": 79981400,
"unadjustedVolume": 79981400,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.64715000000000000301980662698042578995227813720703125,
"vwap": 266.58999999999997498889570124447345733642578125,
"label": "November 26, 18",
"changeOverTime": 0.00647149999999999982203124915258740657009184360504150390625
},
{
"date": "2018-11-23",
"open": 263.18000000000000682121026329696178436279296875,
"high": 264.81999999999999317878973670303821563720703125,
"low": 263.06999999999999317878973670303821563720703125,
"close": 263.25,
"adjClose": 235.3799999999999954525264911353588104248046875,
"volume": 42807900,
"unadjustedVolume": 42807900,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.026597769999999999745998735534158186055719852447509765625,
"vwap": 263.57999999999998408384271897375583648681640625,
"label": "November 23, 18",
"changeOverTime": 0.0002659776999999999996283917003125907285721041262149810791015625
},
{
"date": "2018-11-21",
"open": 265.8600000000000136424205265939235687255859375,
"high": 267.1499999999999772626324556767940521240234375,
"low": 265.009999999999990905052982270717620849609375,
"close": 265.01999999999998181010596454143524169921875,
"adjClose": 236.960000000000007958078640513122081756591796875,
"volume": 75563700,
"unadjustedVolume": 75563700,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.315960000000000018616219676914624869823455810546875,
"vwap": 265.759999999999990905052982270717620849609375,
"label": "November 21, 18",
"changeOverTime": -0.0031595999999999998218702668140167588717304170131683349609375
},
{
"date": "2018-11-20",
"open": 265.3600000000000136424205265939235687255859375,
"high": 267,
"low": 263.1499999999999772626324556767940521240234375,
"close": 264.1200000000000045474735088646411895751953125,
"adjClose": 236.150000000000005684341886080801486968994140625,
"volume": 136021300,
"unadjustedVolume": 136021300,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.4672899999999999831601371624856255948543548583984375,
"vwap": 264.91000000000002501110429875552654266357421875,
"label": "November 20, 18",
"changeOverTime": -0.004672899999999999796906902105320114060305058956146240234375
},
{
"date": "2018-11-19",
"open": 273.05000000000001136868377216160297393798828125,
"high": 273.3799999999999954525264911353588104248046875,
"low": 268.06999999999999317878973670303821563720703125,
"close": 269.1000000000000227373675443232059478759765625,
"adjClose": 240.6100000000000136424205265939235687255859375,
"volume": 103061700,
"unadjustedVolume": 103061700,
"change": -3.95000000000000017763568394002504646778106689453125,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 270.8999999999999772626324556767940521240234375,
"label": "November 19, 18",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2018-11-16",
"open": 271.79000000000002046363078989088535308837890625,
"high": 274.75,
"low": 271.20999999999997953636921010911464691162109375,
"close": 273.73000000000001818989403545856475830078125,
"adjClose": 244.75,
"volume": 126668000,
"unadjustedVolume": 126668000,
"change": 1.939999999999999946709294817992486059665679931640625,
"changePercent": 0.71379000000000003556266392479301430284976959228515625,
"vwap": 272.8700000000000045474735088646411895751953125,
"label": "November 16, 18",
"changeOverTime": 0.007137899999999999973987474533032582257874310016632080078125
},
{
"date": "2018-11-15",
"open": 268.779999999999972715158946812152862548828125,
"high": 273.54000000000002046363078989088535308837890625,
"low": 267.009999999999990905052982270717620849609375,
"close": 273.01999999999998181010596454143524169921875,
"adjClose": 244.1100000000000136424205265939235687255859375,
"volume": 135101400,
"unadjustedVolume": 135101400,
"change": 4.2400000000000002131628207280300557613372802734375,
"changePercent": 1.5800000000000000710542735760100185871124267578125,
"vwap": 270.58999999999997498889570124447345733642578125,
"label": "November 15, 18",
"changeOverTime": 0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2018-11-14",
"open": 274.16000000000002501110429875552654266357421875,
"high": 274.6100000000000136424205265939235687255859375,
"low": 268.44999999999998863131622783839702606201171875,
"close": 270.19999999999998863131622783839702606201171875,
"adjClose": 241.590000000000003410605131648480892181396484375,
"volume": 125335900,
"unadjustedVolume": 125335900,
"change": -3.95999999999999996447286321199499070644378662109375,
"changePercent": -1.439999999999999946709294817992486059665679931640625,
"vwap": 271.8600000000000136424205265939235687255859375,
"label": "November 14, 18",
"changeOverTime": -0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2018-11-13",
"open": 273.08999999999997498889570124447345733642578125,
"high": 275.32999999999998408384271897375583648681640625,
"low": 271.25,
"close": 272.06000000000000227373675443232059478759765625,
"adjClose": 243.25,
"volume": 98176600,
"unadjustedVolume": 98176600,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.377170000000000005258016244624741375446319580078125,
"vwap": 272.93000000000000682121026329696178436279296875,
"label": "November 13, 18",
"changeOverTime": -0.0037716999999999997923716410497263495926745235919952392578125
},
{
"date": "2018-11-12",
"open": 277.18999999999999772626324556767940521240234375,
"high": 277.45999999999997953636921010911464691162109375,
"low": 271.990000000000009094947017729282379150390625,
"close": 272.56999999999999317878973670303821563720703125,
"adjClose": 243.710000000000007958078640513122081756591796875,
"volume": 99673600,
"unadjustedVolume": 99673600,
"change": -4.62000000000000010658141036401502788066864013671875,
"changePercent": -1.6699999999999999289457264239899814128875732421875,
"vwap": 274.80000000000001136868377216160297393798828125,
"label": "November 12, 18",
"changeOverTime": -0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2018-11-09",
"open": 279.029999999999972715158946812152862548828125,
"high": 279.240000000000009094947017729282379150390625,
"low": 276.18000000000000682121026329696178436279296875,
"close": 277.759999999999990905052982270717620849609375,
"adjClose": 248.349999999999994315658113919198513031005859375,
"volume": 98812600,
"unadjustedVolume": 98812600,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -0.455149999999999999023003738329862244427204132080078125,
"vwap": 278.05000000000001136868377216160297393798828125,
"label": "November 09, 18",
"changeOverTime": -0.00455149999999999999023003738329862244427204132080078125
},
{
"date": "2018-11-08",
"open": 280.1100000000000136424205265939235687255859375,
"high": 281.220000000000027284841053187847137451171875,
"low": 279.220000000000027284841053187847137451171875,
"close": 280.5,
"adjClose": 250.80000000000001136868377216160297393798828125,
"volume": 65584900,
"unadjustedVolume": 65584900,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.1392299999999999926547644690799643285572528839111328125,
"vwap": 280.259999999999990905052982270717620849609375,
"label": "November 08, 18",
"changeOverTime": 0.001392299999999999961242114210335785173811018466949462890625
},
{
"date": "2018-11-07",
"open": 277.56000000000000227373675443232059478759765625,
"high": 281.1000000000000227373675443232059478759765625,
"low": 277.07999999999998408384271897375583648681640625,
"close": 281.009999999999990905052982270717620849609375,
"adjClose": 251.259999999999990905052982270717620849609375,
"volume": 102752100,
"unadjustedVolume": 102752100,
"change": 3.45000000000000017763568394002504646778106689453125,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 279.18999999999999772626324556767940521240234375,
"label": "November 07, 18",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2018-11-06",
"open": 273.31999999999999317878973670303821563720703125,
"high": 275.30000000000001136868377216160297393798828125,
"low": 273.25,
"close": 275.1200000000000045474735088646411895751953125,
"adjClose": 245.990000000000009094947017729282379150390625,
"volume": 60085900,
"unadjustedVolume": 60085900,
"change": 1.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.65856999999999998873789763820241205394268035888671875,
"vwap": 274.25,
"label": "November 06, 18",
"changeOverTime": 0.0065856999999999998873789763820241205394268035888671875
},
{
"date": "2018-11-05",
"open": 272.43999999999999772626324556767940521240234375,
"high": 274.009999999999990905052982270717620849609375,
"low": 271.3500000000000227373675443232059478759765625,
"close": 273.3899999999999863575794734060764312744140625,
"adjClose": 244.43999999999999772626324556767940521240234375,
"volume": 65622500,
"unadjustedVolume": 65622500,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.34870000000000000994759830064140260219573974609375,
"vwap": 272.80000000000001136868377216160297393798828125,
"label": "November 05, 18",
"changeOverTime": 0.0034870000000000000821287482466459550778381526470184326171875
},
{
"date": "2018-11-02",
"open": 274.75,
"high": 275.23000000000001818989403545856475830078125,
"low": 269.58999999999997498889570124447345733642578125,
"close": 271.8899999999999863575794734060764312744140625,
"adjClose": 243.099999999999994315658113919198513031005859375,
"volume": 122634100,
"unadjustedVolume": 122634100,
"change": -2.859999999999999875655021241982467472553253173828125,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 272.8700000000000045474735088646411895751953125,
"label": "November 02, 18",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2018-11-01",
"open": 271.6000000000000227373675443232059478759765625,
"high": 273.73000000000001818989403545856475830078125,
"low": 270.3799999999999954525264911353588104248046875,
"close": 273.509999999999990905052982270717620849609375,
"adjClose": 244.55000000000001136868377216160297393798828125,
"volume": 99495000,
"unadjustedVolume": 99495000,
"change": 1.9099999999999999200639422269887290894985198974609375,
"changePercent": 0.70323999999999997623234548882464878261089324951171875,
"vwap": 272.31000000000000227373675443232059478759765625,
"label": "November 01, 18",
"changeOverTime": 0.007032400000000000282740497681288616149686276912689208984375
},
{
"date": "2018-10-31",
"open": 270.6499999999999772626324556767940521240234375,
"high": 273.23000000000001818989403545856475830078125,
"low": 270.1200000000000045474735088646411895751953125,
"close": 270.6299999999999954525264911353588104248046875,
"adjClose": 241.979999999999989768184605054557323455810546875,
"volume": 128296300,
"unadjustedVolume": 128296300,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.007389620000000000389628329600100187235511839389801025390625,
"vwap": 271.16000000000002501110429875552654266357421875,
"label": "October 31, 18",
"changeOverTime": -7.3896199999999999017373519816231919321580789983272552490234375e-5
},
{
"date": "2018-10-30",
"open": 263.67000000000001591615728102624416351318359375,
"high": 268.1200000000000045474735088646411895751953125,
"low": 263.1200000000000045474735088646411895751953125,
"close": 267.76999999999998181010596454143524169921875,
"adjClose": 239.419999999999987494447850622236728668212890625,
"volume": 157116000,
"unadjustedVolume": 157116000,
"change": 4.0999999999999996447286321199499070644378662109375,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 265.67000000000001591615728102624416351318359375,
"label": "October 30, 18",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2018-10-29",
"open": 268.80000000000001136868377216160297393798828125,
"high": 270.25,
"low": 259.8500000000000227373675443232059478759765625,
"close": 263.8600000000000136424205265939235687255859375,
"adjClose": 235.919999999999987494447850622236728668212890625,
"volume": 160749100,
"unadjustedVolume": 160749100,
"change": -4.94000000000000039079850466805510222911834716796875,
"changePercent": -1.8400000000000000799360577730112709105014801025390625,
"vwap": 265.68999999999999772626324556767940521240234375,
"label": "October 29, 18",
"changeOverTime": -0.0183999999999999996891375531049561686813831329345703125
},
{
"date": "2018-10-26",
"open": 265.92000000000001591615728102624416351318359375,
"high": 271,
"low": 262.29000000000002046363078989088535308837890625,
"close": 265.32999999999998408384271897375583648681640625,
"adjClose": 237.240000000000009094947017729282379150390625,
"volume": 201574600,
"unadjustedVolume": 201574600,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.22187000000000001165290086646564304828643798828125,
"vwap": 266.1399999999999863575794734060764312744140625,
"label": "October 26, 18",
"changeOverTime": -0.0022187000000000000991817739048883595387451350688934326171875
},
{
"date": "2018-10-25",
"open": 267.3799999999999954525264911353588104248046875,
"high": 271.81000000000000227373675443232059478759765625,
"low": 266.23000000000001818989403545856475830078125,
"close": 270.07999999999998408384271897375583648681640625,
"adjClose": 241.479999999999989768184605054557323455810546875,
"volume": 138061500,
"unadjustedVolume": 138061500,
"change": 2.70000000000000017763568394002504646778106689453125,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 268.8799999999999954525264911353588104248046875,
"label": "October 25, 18",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2018-10-24",
"open": 273.32999999999998408384271897375583648681640625,
"high": 273.759999999999990905052982270717620849609375,
"low": 264.69999999999998863131622783839702606201171875,
"close": 265.31999999999999317878973670303821563720703125,
"adjClose": 237.229999999999989768184605054557323455810546875,
"volume": 177806700,
"unadjustedVolume": 177806700,
"change": -8.0099999999999997868371792719699442386627197265625,
"changePercent": -2.930000000000000159872115546022541821002960205078125,
"vwap": 269.279999999999972715158946812152862548828125,
"label": "October 24, 18",
"changeOverTime": -0.029299999999999999655830862366201472468674182891845703125
},
{
"date": "2018-10-23",
"open": 270.94999999999998863131622783839702606201171875,
"high": 274.8700000000000045474735088646411895751953125,
"low": 268.6100000000000136424205265939235687255859375,
"close": 273.6100000000000136424205265939235687255859375,
"adjClose": 244.6399999999999863575794734060764312744140625,
"volume": 146352700,
"unadjustedVolume": 146352700,
"change": 2.660000000000000142108547152020037174224853515625,
"changePercent": 0.9817299999999999915445414444548077881336212158203125,
"vwap": 272.009999999999990905052982270717620849609375,
"label": "October 23, 18",
"changeOverTime": 0.00981729999999999929094496309289752389304339885711669921875
},
{
"date": "2018-10-22",
"open": 277,
"high": 277.3600000000000136424205265939235687255859375,
"low": 274.41000000000002501110429875552654266357421875,
"close": 275.009999999999990905052982270717620849609375,
"adjClose": 245.8899999999999863575794734060764312744140625,
"volume": 82415800,
"unadjustedVolume": 82415800,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.718409999999999993036681189551018178462982177734375,
"vwap": 275.93999999999999772626324556767940521240234375,
"label": "October 22, 18",
"changeOverTime": -0.007184099999999999687505525258757188566960394382476806640625
},
{
"date": "2018-10-19",
"open": 277.1299999999999954525264911353588104248046875,
"high": 279.30000000000001136868377216160297393798828125,
"low": 275.470000000000027284841053187847137451171875,
"close": 276.25,
"adjClose": 247,
"volume": 139901600,
"unadjustedVolume": 139901600,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.317539999999999988933296890536439605057239532470703125,
"vwap": 277.04000000000002046363078989088535308837890625,
"label": "October 19, 18",
"changeOverTime": -0.00317540000000000009749978602258124738000333309173583984375
},
{
"date": "2018-10-18",
"open": 279.3999999999999772626324556767940521240234375,
"high": 280.06999999999999317878973670303821563720703125,
"low": 274.970000000000027284841053187847137451171875,
"close": 276.3999999999999772626324556767940521240234375,
"adjClose": 247.1299999999999954525264911353588104248046875,
"volume": 134557500,
"unadjustedVolume": 134557500,
"change": -3,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 277.70999999999997953636921010911464691162109375,
"label": "October 18, 18",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2018-10-17",
"open": 280.43999999999999772626324556767940521240234375,
"high": 281.1499999999999772626324556767940521240234375,
"low": 277.56000000000000227373675443232059478759765625,
"close": 280.44999999999998863131622783839702606201171875,
"adjClose": 250.759999999999990905052982270717620849609375,
"volume": 110626000,
"unadjustedVolume": 110626000,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.003565829999999999867787980889488608227111399173736572265625,
"vwap": 279.8999999999999772626324556767940521240234375,
"label": "October 17, 18",
"changeOverTime": 3.5658299999999997051576550166629431259934790432453155517578125e-5
},
{
"date": "2018-10-16",
"open": 276.6000000000000227373675443232059478759765625,
"high": 280.81999999999999317878973670303821563720703125,
"low": 276.06999999999999317878973670303821563720703125,
"close": 280.3999999999999772626324556767940521240234375,
"adjClose": 250.710000000000007958078640513122081756591796875,
"volume": 118255800,
"unadjustedVolume": 118255800,
"change": 3.79999999999999982236431605997495353221893310546875,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 278.470000000000027284841053187847137451171875,
"label": "October 16, 18",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2018-10-15",
"open": 275.55000000000001136868377216160297393798828125,
"high": 277.04000000000002046363078989088535308837890625,
"low": 274.30000000000001136868377216160297393798828125,
"close": 274.3999999999999772626324556767940521240234375,
"adjClose": 245.349999999999994315658113919198513031005859375,
"volume": 102263700,
"unadjustedVolume": 102263700,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.41734999999999999875655021241982467472553253173828125,
"vwap": 275.31999999999999317878973670303821563720703125,
"label": "October 15, 18",
"changeOverTime": -0.0041735000000000001263433802023428143002092838287353515625
},
{
"date": "2018-10-12",
"open": 276.76999999999998181010596454143524169921875,
"high": 277.08999999999997498889570124447345733642578125,
"low": 272.3700000000000045474735088646411895751953125,
"close": 275.94999999999998863131622783839702606201171875,
"adjClose": 246.729999999999989768184605054557323455810546875,
"volume": 183186500,
"unadjustedVolume": 183186500,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.296269999999999977813303075890871696174144744873046875,
"vwap": 275.54000000000002046363078989088535308837890625,
"label": "October 12, 18",
"changeOverTime": -0.0029626999999999999689526131163574973470531404018402099609375
},
{
"date": "2018-10-11",
"open": 277.07999999999998408384271897375583648681640625,
"high": 278.8999999999999772626324556767940521240234375,
"low": 270.3600000000000136424205265939235687255859375,
"close": 272.17000000000001591615728102624416351318359375,
"adjClose": 243.349999999999994315658113919198513031005859375,
"volume": 274840500,
"unadjustedVolume": 274840500,
"change": -4.910000000000000142108547152020037174224853515625,
"changePercent": -1.770000000000000017763568394002504646778106689453125,
"vwap": 274.6299999999999954525264911353588104248046875,
"label": "October 11, 18",
"changeOverTime": -0.017700000000000000455191440096314181573688983917236328125
},
{
"date": "2018-10-10",
"open": 286.82999999999998408384271897375583648681640625,
"high": 286.91000000000002501110429875552654266357421875,
"low": 277.8799999999999954525264911353588104248046875,
"close": 278.30000000000001136868377216160297393798828125,
"adjClose": 248.830000000000012505552149377763271331787109375,
"volume": 214731000,
"unadjustedVolume": 214731000,
"change": -8.5299999999999993605115378159098327159881591796875,
"changePercent": -2.970000000000000195399252334027551114559173583984375,
"vwap": 282.48000000000001818989403545856475830078125,
"label": "October 10, 18",
"changeOverTime": -0.0297000000000000007049916206369744031690061092376708984375
},
{
"date": "2018-10-09",
"open": 287.3899999999999863575794734060764312744140625,
"high": 288.8600000000000136424205265939235687255859375,
"low": 286.76999999999998181010596454143524169921875,
"close": 287.3999999999999772626324556767940521240234375,
"adjClose": 256.970000000000027284841053187847137451171875,
"volume": 74339000,
"unadjustedVolume": 74339000,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.0034795899999999998532251854754804298863746225833892822265625,
"vwap": 287.6000000000000227373675443232059478759765625,
"label": "October 09, 18",
"changeOverTime": 3.47958999999999966348980529051715393507038243114948272705078125e-5
},
{
"date": "2018-10-08",
"open": 287.05000000000001136868377216160297393798828125,
"high": 288.220000000000027284841053187847137451171875,
"low": 285.5,
"close": 287.81999999999999317878973670303821563720703125,
"adjClose": 257.3500000000000227373675443232059478759765625,
"volume": 87742200,
"unadjustedVolume": 87742200,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.26824999999999998845368054389837197959423065185546875,
"vwap": 287.1499999999999772626324556767940521240234375,
"label": "October 08, 18",
"changeOverTime": 0.002682499999999999988620213997592145460657775402069091796875
},
{
"date": "2018-10-05",
"open": 289.68999999999999772626324556767940521240234375,
"high": 290.26999999999998181010596454143524169921875,
"low": 286.220000000000027284841053187847137451171875,
"close": 287.81999999999999317878973670303821563720703125,
"adjClose": 257.3500000000000227373675443232059478759765625,
"volume": 105951700,
"unadjustedVolume": 105951700,
"change": -1.87000000000000010658141036401502788066864013671875,
"changePercent": -0.64551999999999998269828438424156047403812408447265625,
"vwap": 288.5,
"label": "October 05, 18",
"changeOverTime": -0.006455200000000000347399886635457733063958585262298583984375
},
{
"date": "2018-10-04",
"open": 291.18000000000000682121026329696178436279296875,
"high": 291.240000000000009094947017729282379150390625,
"low": 287.66000000000002501110429875552654266357421875,
"close": 289.43999999999999772626324556767940521240234375,
"adjClose": 258.79000000000002046363078989088535308837890625,
"volume": 111545900,
"unadjustedVolume": 111545900,
"change": -1.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.59757000000000004558131649901042692363262176513671875,
"vwap": 289.8799999999999954525264911353588104248046875,
"label": "October 04, 18",
"changeOverTime": -0.005975699999999999588451427001700722030363976955413818359375
},
{
"date": "2018-10-03",
"open": 292.740000000000009094947017729282379150390625,
"high": 293.20999999999997953636921010911464691162109375,
"low": 291.31999999999999317878973670303821563720703125,
"close": 291.720000000000027284841053187847137451171875,
"adjClose": 260.82999999999998408384271897375583648681640625,
"volume": 64694600,
"unadjustedVolume": 64694600,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.348430000000000017479351299698464572429656982421875,
"vwap": 292.25,
"label": "October 03, 18",
"changeOverTime": -0.003484300000000000070710104438376220059581100940704345703125
},
{
"date": "2018-10-02",
"open": 291.56000000000000227373675443232059478759765625,
"high": 292.3600000000000136424205265939235687255859375,
"low": 291.1399999999999863575794734060764312744140625,
"close": 291.56000000000000227373675443232059478759765625,
"adjClose": 260.68999999999999772626324556767940521240234375,
"volume": 47258200,
"unadjustedVolume": 47258200,
"change": 0,
"changePercent": 0,
"vwap": 291.6499999999999772626324556767940521240234375,
"label": "October 02, 18",
"changeOverTime": 0
},
{
"date": "2018-10-01",
"open": 292.1100000000000136424205265939235687255859375,
"high": 292.93000000000000682121026329696178436279296875,
"low": 290.98000000000001818989403545856475830078125,
"close": 291.73000000000001818989403545856475830078125,
"adjClose": 260.83999999999997498889570124447345733642578125,
"volume": 62078900,
"unadjustedVolume": 62078900,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.1300900000000000111821663040245766751468181610107421875,
"vwap": 291.93999999999999772626324556767940521240234375,
"label": "October 01, 18",
"changeOverTime": -0.00130090000000000001641187186152137655881233513355255126953125
},
{
"date": "2018-09-28",
"open": 289.990000000000009094947017729282379150390625,
"high": 291.279999999999972715158946812152862548828125,
"low": 289.94999999999998863131622783839702606201171875,
"close": 290.720000000000027284841053187847137451171875,
"adjClose": 259.93999999999999772626324556767940521240234375,
"volume": 70091400,
"unadjustedVolume": 70091400,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.2517300000000000093081098384573124349117279052734375,
"vwap": 290.490000000000009094947017729282379150390625,
"label": "September 28, 18",
"changeOverTime": 0.002517300000000000093081098384573124349117279052734375
},
{
"date": "2018-09-27",
"open": 290.41000000000002501110429875552654266357421875,
"high": 291.91000000000002501110429875552654266357421875,
"low": 290.1000000000000227373675443232059478759765625,
"close": 290.68999999999999772626324556767940521240234375,
"adjClose": 259.91000000000002501110429875552654266357421875,
"volume": 59249500,
"unadjustedVolume": 59249500,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.09641540999999999306258047226947383023798465728759765625,
"vwap": 290.779999999999972715158946812152862548828125,
"label": "September 27, 18",
"changeOverTime": 0.000964154099999999978330700312056933398707769811153411865234375
},
{
"date": "2018-09-26",
"open": 290.91000000000002501110429875552654266357421875,
"high": 292.240000000000009094947017729282379150390625,
"low": 289.41000000000002501110429875552654266357421875,
"close": 289.8799999999999954525264911353588104248046875,
"adjClose": 259.18999999999999772626324556767940521240234375,
"volume": 79739700,
"unadjustedVolume": 79739700,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.354059999999999985842435989980003796517848968505859375,
"vwap": 290.6100000000000136424205265939235687255859375,
"label": "September 26, 18",
"changeOverTime": -0.0035406000000000000839384117767849602387286722660064697265625
},
{
"date": "2018-09-25",
"open": 291.529999999999972715158946812152862548828125,
"high": 291.6499999999999772626324556767940521240234375,
"low": 290.48000000000001818989403545856475830078125,
"close": 290.75,
"adjClose": 259.970000000000027284841053187847137451171875,
"volume": 44370000,
"unadjustedVolume": 44370000,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.267550000000000010036416142611415125429630279541015625,
"vwap": 291.1000000000000227373675443232059478759765625,
"label": "September 25, 18",
"changeOverTime": -0.002675499999999999926891813828433441813103854656219482421875
},
{
"date": "2018-09-24",
"open": 291.33999999999997498889570124447345733642578125,
"high": 291.5,
"low": 290.3700000000000045474735088646411895751953125,
"close": 291.01999999999998181010596454143524169921875,
"adjClose": 260.20999999999997953636921010911464691162109375,
"volume": 53409600,
"unadjustedVolume": 53409600,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.109839999999999993196553305097040720283985137939453125,
"vwap": 291.06000000000000227373675443232059478759765625,
"label": "September 24, 18",
"changeOverTime": -0.00109840000000000002737532422969479739549569785594940185546875
},
{
"date": "2018-09-21",
"open": 293.08999999999997498889570124447345733642578125,
"high": 293.220000000000027284841053187847137451171875,
"low": 291.81000000000000227373675443232059478759765625,
"close": 291.990000000000009094947017729282379150390625,
"adjClose": 261.06999999999999317878973670303821563720703125,
"volume": 105479700,
"unadjustedVolume": 105479700,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.375309999999999976960651792978751473128795623779296875,
"vwap": 292.529999999999972715158946812152862548828125,
"label": "September 21, 18",
"changeOverTime": -0.0037531000000000000992039783653808626695536077022552490234375
},
{
"date": "2018-09-20",
"open": 292.6399999999999863575794734060764312744140625,
"high": 293.93999999999999772626324556767940521240234375,
"low": 291.240000000000009094947017729282379150390625,
"close": 293.57999999999998408384271897375583648681640625,
"adjClose": 261.31000000000000227373675443232059478759765625,
"volume": 100360600,
"unadjustedVolume": 100360600,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.3212099999999999955235807647113688290119171142578125,
"vwap": 292.8500000000000227373675443232059478759765625,
"label": "September 20, 18",
"changeOverTime": 0.003212099999999999851152399088505262625403702259063720703125
},
{
"date": "2018-09-19",
"open": 290.970000000000027284841053187847137451171875,
"high": 291.68999999999999772626324556767940521240234375,
"low": 290.82999999999998408384271897375583648681640625,
"close": 291.220000000000027284841053187847137451171875,
"adjClose": 259.20999999999997953636921010911464691162109375,
"volume": 49080600,
"unadjustedVolume": 49080600,
"change": 0.25,
"changePercent": 0.0859195100000000044904169271831051446497440338134765625,
"vwap": 291.18000000000000682121026329696178436279296875,
"label": "September 19, 18",
"changeOverTime": 0.000859195100000000023220125822120962766348384320735931396484375
},
{
"date": "2018-09-18",
"open": 289.57999999999998408384271897375583648681640625,
"high": 291.57999999999998408384271897375583648681640625,
"low": 289.55000000000001136868377216160297393798828125,
"close": 290.91000000000002501110429875552654266357421875,
"adjClose": 258.93000000000000682121026329696178436279296875,
"volume": 61930400,
"unadjustedVolume": 61930400,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.4592899999999999760547098048846237361431121826171875,
"vwap": 290.3999999999999772626324556767940521240234375,
"label": "September 18, 18",
"changeOverTime": 0.004592899999999999587074750451165527920238673686981201171875
},
{
"date": "2018-09-17",
"open": 290.81999999999999317878973670303821563720703125,
"high": 290.8600000000000136424205265939235687255859375,
"low": 289.029999999999972715158946812152862548828125,
"close": 289.33999999999997498889570124447345733642578125,
"adjClose": 257.54000000000002046363078989088535308837890625,
"volume": 68244000,
"unadjustedVolume": 68244000,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -0.5089099999999999734967559561482630670070648193359375,
"vwap": 290.009999999999990905052982270717620849609375,
"label": "September 17, 18",
"changeOverTime": -0.005089100000000000047217785237307907664217054843902587890625
},
{
"date": "2018-09-14",
"open": 291.06000000000000227373675443232059478759765625,
"high": 291.26999999999998181010596454143524169921875,
"low": 290,
"close": 290.8799999999999954525264911353588104248046875,
"adjClose": 258.91000000000002501110429875552654266357421875,
"volume": 55079900,
"unadjustedVolume": 55079900,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.061842920000000002611617588854642235673964023590087890625,
"vwap": 290.80000000000001136868377216160297393798828125,
"label": "September 14, 18",
"changeOverTime": -0.00061842920000000005213702802819852877291850745677947998046875
},
{
"date": "2018-09-13",
"open": 290.31999999999999317878973670303821563720703125,
"high": 291.04000000000002046363078989088535308837890625,
"low": 290,
"close": 290.82999999999998408384271897375583648681640625,
"adjClose": 258.8600000000000136424205265939235687255859375,
"volume": 51034200,
"unadjustedVolume": 51034200,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.1756699999999999928235183688229881227016448974609375,
"vwap": 290.55000000000001136868377216160297393798828125,
"label": "September 13, 18",
"changeOverTime": 0.001756699999999999928235183688229881227016448974609375
},
{
"date": "2018-09-12",
"open": 289.06000000000000227373675443232059478759765625,
"high": 289.80000000000001136868377216160297393798828125,
"low": 288.23000000000001818989403545856475830078125,
"close": 289.1200000000000045474735088646411895751953125,
"adjClose": 257.33999999999997498889570124447345733642578125,
"volume": 59810800,
"unadjustedVolume": 59810800,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.020756940000000001500524149378179572522640228271484375,
"vwap": 289.05000000000001136868377216160297393798828125,
"label": "September 12, 18",
"changeOverTime": 0.00020756940000000000524742194141225581915932707488536834716796875
},
{
"date": "2018-09-11",
"open": 287.3700000000000045474735088646411895751953125,
"high": 289.55000000000001136868377216160297393798828125,
"low": 286.98000000000001818989403545856475830078125,
"close": 289.05000000000001136868377216160297393798828125,
"adjClose": 257.279999999999972715158946812152862548828125,
"volume": 50530500,
"unadjustedVolume": 50530500,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.58460999999999996301625060368678532540798187255859375,
"vwap": 288.240000000000009094947017729282379150390625,
"label": "September 11, 18",
"changeOverTime": 0.005846099999999999907718262193156988359987735748291015625
},
{
"date": "2018-09-10",
"open": 288.740000000000009094947017729282379150390625,
"high": 289.04000000000002046363078989088535308837890625,
"low": 287.8799999999999954525264911353588104248046875,
"close": 288.1000000000000227373675443232059478759765625,
"adjClose": 256.43000000000000682121026329696178436279296875,
"volume": 50210900,
"unadjustedVolume": 50210900,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.22165000000000001367794766338192857801914215087890625,
"vwap": 288.43999999999999772626324556767940521240234375,
"label": "September 10, 18",
"changeOverTime": -0.0022165000000000001541267113935873567243106663227081298828125
},
{
"date": "2018-09-07",
"open": 286.98000000000001818989403545856475830078125,
"high": 288.69999999999998863131622783839702606201171875,
"low": 286.70999999999997953636921010911464691162109375,
"close": 287.6000000000000227373675443232059478759765625,
"adjClose": 255.990000000000009094947017729282379150390625,
"volume": 73524800,
"unadjustedVolume": 73524800,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.216040000000000009805489753489382565021514892578125,
"vwap": 287.5,
"label": "September 07, 18",
"changeOverTime": 0.002160399999999999820499141378604690544307231903076171875
},
{
"date": "2018-09-06",
"open": 289.1499999999999772626324556767940521240234375,
"high": 289.490000000000009094947017729282379150390625,
"low": 287,
"close": 288.16000000000002501110429875552654266357421875,
"adjClose": 256.490000000000009094947017729282379150390625,
"volume": 65909900,
"unadjustedVolume": 65909900,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.34238000000000001765698698363848961889743804931640625,
"vwap": 288.44999999999998863131622783839702606201171875,
"label": "September 06, 18",
"changeOverTime": -0.0034237999999999998469724094007915482507087290287017822265625
},
{
"date": "2018-09-05",
"open": 289.41000000000002501110429875552654266357421875,
"high": 289.6399999999999863575794734060764312744140625,
"low": 287.8899999999999863575794734060764312744140625,
"close": 289.029999999999972715158946812152862548828125,
"adjClose": 257.259999999999990905052982270717620849609375,
"volume": 72452400,
"unadjustedVolume": 72452400,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.1313000000000000000444089209850062616169452667236328125,
"vwap": 288.990000000000009094947017729282379150390625,
"label": "September 05, 18",
"changeOverTime": -0.00131299999999999993105515017077777883969247341156005859375
},
{
"date": "2018-09-04",
"open": 289.83999999999997498889570124447345733642578125,
"high": 290.20999999999997953636921010911464691162109375,
"low": 288.68000000000000682121026329696178436279296875,
"close": 289.81000000000000227373675443232059478759765625,
"adjClose": 257.94999999999998863131622783839702606201171875,
"volume": 57594400,
"unadjustedVolume": 57594400,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.01035054000000000008763212377971285604871809482574462890625,
"vwap": 289.6299999999999954525264911353588104248046875,
"label": "September 04, 18",
"changeOverTime": -0.00010350539999999999328690603039859752243501134216785430908203125
},
{
"date": "2018-08-31",
"open": 289.83999999999997498889570124447345733642578125,
"high": 290.81000000000000227373675443232059478759765625,
"low": 289.29000000000002046363078989088535308837890625,
"close": 290.31000000000000227373675443232059478759765625,
"adjClose": 258.3999999999999772626324556767940521240234375,
"volume": 66140800,
"unadjustedVolume": 66140800,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.1621599999999999985877963126768008805811405181884765625,
"vwap": 290.06000000000000227373675443232059478759765625,
"label": "August 31, 18",
"changeOverTime": 0.001621599999999999951183493607231866917572915554046630859375
},
{
"date": "2018-08-30",
"open": 290.93999999999999772626324556767940521240234375,
"high": 291.3600000000000136424205265939235687255859375,
"low": 289.6299999999999954525264911353588104248046875,
"close": 290.30000000000001136868377216160297393798828125,
"adjClose": 258.3899999999999863575794734060764312744140625,
"volume": 61229500,
"unadjustedVolume": 61229500,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.219980000000000008864020628607249818742275238037109375,
"vwap": 290.56000000000000227373675443232059478759765625,
"label": "August 30, 18",
"changeOverTime": -0.00219980000000000001925126724700021441094577312469482421875
},
{
"date": "2018-08-29",
"open": 290.16000000000002501110429875552654266357421875,
"high": 291.740000000000009094947017729282379150390625,
"low": 289.8899999999999863575794734060764312744140625,
"close": 291.48000000000001818989403545856475830078125,
"adjClose": 259.43999999999999772626324556767940521240234375,
"volume": 61485500,
"unadjustedVolume": 61485500,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.454919999999999991047161529422737658023834228515625,
"vwap": 290.81999999999999317878973670303821563720703125,
"label": "August 29, 18",
"changeOverTime": 0.0045491999999999997716937372160828090272843837738037109375
},
{
"date": "2018-08-28",
"open": 290.30000000000001136868377216160297393798828125,
"high": 290.42000000000001591615728102624416351318359375,
"low": 289.3999999999999772626324556767940521240234375,
"close": 289.92000000000001591615728102624416351318359375,
"adjClose": 258.05000000000001136868377216160297393798828125,
"volume": 46943500,
"unadjustedVolume": 46943500,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.1308999999999999885869073068533907644450664520263671875,
"vwap": 290.009999999999990905052982270717620849609375,
"label": "August 28, 18",
"changeOverTime": -0.00130900000000000005066780328633058161358349025249481201171875
},
{
"date": "2018-08-27",
"open": 288.8600000000000136424205265939235687255859375,
"high": 289.8999999999999772626324556767940521240234375,
"low": 288.68000000000000682121026329696178436279296875,
"close": 289.779999999999972715158946812152862548828125,
"adjClose": 257.93000000000000682121026329696178436279296875,
"volume": 57072400,
"unadjustedVolume": 57072400,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.318489999999999995328181512377341277897357940673828125,
"vwap": 289.30000000000001136868377216160297393798828125,
"label": "August 27, 18",
"changeOverTime": 0.003184900000000000057365223682381838443689048290252685546875
},
{
"date": "2018-08-24",
"open": 286.43999999999999772626324556767940521240234375,
"high": 287.67000000000001591615728102624416351318359375,
"low": 286.3799999999999954525264911353588104248046875,
"close": 287.509999999999990905052982270717620849609375,
"adjClose": 255.909999999999996589394868351519107818603515625,
"volume": 57487400,
"unadjustedVolume": 57487400,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.373549999999999993161026168309035710990428924560546875,
"vwap": 287,
"label": "August 24, 18",
"changeOverTime": 0.003735500000000000105082609280771066551096737384796142578125
},
{
"date": "2018-08-23",
"open": 285.970000000000027284841053187847137451171875,
"high": 286.93999999999999772626324556767940521240234375,
"low": 285.43000000000000682121026329696178436279296875,
"close": 285.79000000000002046363078989088535308837890625,
"adjClose": 254.3799999999999954525264911353588104248046875,
"volume": 49204900,
"unadjustedVolume": 49204900,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.06294366999999999323645027970997034572064876556396484375,
"vwap": 286.029999999999972715158946812152862548828125,
"label": "August 23, 18",
"changeOverTime": -0.0006294366999999999497117375568677744013257324695587158203125
},
{
"date": "2018-08-22",
"open": 285.8799999999999954525264911353588104248046875,
"high": 286.759999999999990905052982270717620849609375,
"low": 285.57999999999998408384271897375583648681640625,
"close": 286.17000000000001591615728102624416351318359375,
"adjClose": 254.710000000000007958078640513122081756591796875,
"volume": 44993300,
"unadjustedVolume": 44993300,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.1014400000000000023891999489933368749916553497314453125,
"vwap": 286.1000000000000227373675443232059478759765625,
"label": "August 22, 18",
"changeOverTime": 0.0010143999999999999371558256910930140293203294277191162109375
},
{
"date": "2018-08-21",
"open": 286.25,
"high": 287.31000000000000227373675443232059478759765625,
"low": 285.70999999999997953636921010911464691162109375,
"close": 286.33999999999997498889570124447345733642578125,
"adjClose": 254.8700000000000045474735088646411895751953125,
"volume": 67272000,
"unadjustedVolume": 67272000,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0314410499999999981657339276353013701736927032470703125,
"vwap": 286.3999999999999772626324556767940521240234375,
"label": "August 21, 18",
"changeOverTime": 0.0003144105000000000011729783810920935138710774481296539306640625
},
{
"date": "2018-08-20",
"open": 285.56999999999999317878973670303821563720703125,
"high": 285.970000000000027284841053187847137451171875,
"low": 285.06000000000000227373675443232059478759765625,
"close": 285.67000000000001591615728102624416351318359375,
"adjClose": 254.270000000000010231815394945442676544189453125,
"volume": 39807500,
"unadjustedVolume": 39807500,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.035017680000000002416005173699886654503643512725830078125,
"vwap": 285.56999999999999317878973670303821563720703125,
"label": "August 20, 18",
"changeOverTime": 0.0003501768000000000046444126322597867329022847115993499755859375
},
{
"date": "2018-08-17",
"open": 283.82999999999998408384271897375583648681640625,
"high": 285.56000000000000227373675443232059478759765625,
"low": 283.3700000000000045474735088646411895751953125,
"close": 285.06000000000000227373675443232059478759765625,
"adjClose": 253.729999999999989768184605054557323455810546875,
"volume": 65618500,
"unadjustedVolume": 65618500,
"change": 1.229999999999999982236431605997495353221893310546875,
"changePercent": 0.433360000000000022968293933445238508284091949462890625,
"vwap": 284.44999999999998863131622783839702606201171875,
"label": "August 17, 18",
"changeOverTime": 0.004333599999999999952127183178163249976933002471923828125
},
{
"date": "2018-08-16",
"open": 283.3999999999999772626324556767940521240234375,
"high": 285.04000000000002046363078989088535308837890625,
"low": 283.3600000000000136424205265939235687255859375,
"close": 284.06000000000000227373675443232059478759765625,
"adjClose": 252.840000000000003410605131648480892181396484375,
"volume": 69967900,
"unadjustedVolume": 69967900,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.2328900000000000136690658791849273256957530975341796875,
"vwap": 283.95999999999997953636921010911464691162109375,
"label": "August 16, 18",
"changeOverTime": 0.00232890000000000006730171975277698948048055171966552734375
},
{
"date": "2018-08-15",
"open": 282.3799999999999954525264911353588104248046875,
"high": 282.54000000000002046363078989088535308837890625,
"low": 280.16000000000002501110429875552654266357421875,
"close": 281.779999999999972715158946812152862548828125,
"adjClose": 250.81000000000000227373675443232059478759765625,
"volume": 102925400,
"unadjustedVolume": 102925400,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.2124800000000000022026824808563105762004852294921875,
"vwap": 281.720000000000027284841053187847137451171875,
"label": "August 15, 18",
"changeOverTime": -0.0021248000000000000393740595683311767061240971088409423828125
},
{
"date": "2018-08-14",
"open": 282.92000000000001591615728102624416351318359375,
"high": 284.17000000000001591615728102624416351318359375,
"low": 282.48000000000001818989403545856475830078125,
"close": 283.8999999999999772626324556767940521240234375,
"adjClose": 252.68999999999999772626324556767940521240234375,
"volume": 43842000,
"unadjustedVolume": 43842000,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.346389999999999975699438437004573643207550048828125,
"vwap": 283.3700000000000045474735088646411895751953125,
"label": "August 14, 18",
"changeOverTime": 0.003463899999999999791688853889581878320313990116119384765625
},
{
"date": "2018-08-13",
"open": 283.470000000000027284841053187847137451171875,
"high": 284.16000000000002501110429875552654266357421875,
"low": 281.76999999999998181010596454143524169921875,
"close": 282.1000000000000227373675443232059478759765625,
"adjClose": 251.090000000000003410605131648480892181396484375,
"volume": 65732900,
"unadjustedVolume": 65732900,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -0.483300000000000007371880883511039428412914276123046875,
"vwap": 282.8799999999999954525264911353588104248046875,
"label": "August 13, 18",
"changeOverTime": -0.004832999999999999622690705081140549737028777599334716796875
},
{
"date": "2018-08-10",
"open": 283.44999999999998863131622783839702606201171875,
"high": 284.06000000000000227373675443232059478759765625,
"low": 282.3600000000000136424205265939235687255859375,
"close": 283.16000000000002501110429875552654266357421875,
"adjClose": 252.039999999999992041921359486877918243408203125,
"volume": 77076000,
"unadjustedVolume": 77076000,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.10230999999999999816591156331924139522016048431396484375,
"vwap": 283.259999999999990905052982270717620849609375,
"label": "August 10, 18",
"changeOverTime": -0.00102310000000000009441614157168487508897669613361358642578125
},
{
"date": "2018-08-09",
"open": 285.529999999999972715158946812152862548828125,
"high": 285.970000000000027284841053187847137451171875,
"low": 284.92000000000001591615728102624416351318359375,
"close": 285.06999999999999317878973670303821563720703125,
"adjClose": 253.740000000000009094947017729282379150390625,
"volume": 35717000,
"unadjustedVolume": 35717000,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.1610999999999999932054350892940419726073741912841796875,
"vwap": 285.3700000000000045474735088646411895751953125,
"label": "August 09, 18",
"changeOverTime": -0.0016110000000000000187905246917807744466699659824371337890625
},
{
"date": "2018-08-08",
"open": 285.3899999999999863575794734060764312744140625,
"high": 285.91000000000002501110429875552654266357421875,
"low": 284.93999999999999772626324556767940521240234375,
"close": 285.45999999999997953636921010911464691162109375,
"adjClose": 254.080000000000012505552149377763271331787109375,
"volume": 42114600,
"unadjustedVolume": 42114600,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0245278399999999986713650201863856636919081211090087890625,
"vwap": 285.43000000000000682121026329696178436279296875,
"label": "August 08, 18",
"changeOverTime": 0.0002452784000000000062292893066029364490532316267490386962890625
},
{
"date": "2018-08-07",
"open": 285.3899999999999863575794734060764312744140625,
"high": 286.009999999999990905052982270717620849609375,
"low": 285.240000000000009094947017729282379150390625,
"close": 285.57999999999998408384271897375583648681640625,
"adjClose": 254.18999999999999772626324556767940521240234375,
"volume": 43196600,
"unadjustedVolume": 43196600,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.0665755600000000058447113815418560989201068878173828125,
"vwap": 285.56000000000000227373675443232059478759765625,
"label": "August 07, 18",
"changeOverTime": 0.000665755599999999958700513946752153060515411198139190673828125
},
{
"date": "2018-08-06",
"open": 283.6399999999999863575794734060764312744140625,
"high": 284.990000000000009094947017729282379150390625,
"low": 283.19999999999998863131622783839702606201171875,
"close": 284.6399999999999863575794734060764312744140625,
"adjClose": 253.349999999999994315658113919198513031005859375,
"volume": 39400900,
"unadjustedVolume": 39400900,
"change": 1,
"changePercent": 0.352559999999999984510168360429815948009490966796875,
"vwap": 284.1200000000000045474735088646411895751953125,
"label": "August 06, 18",
"changeOverTime": 0.0035255999999999998277544488445300885359756648540496826171875
},
{
"date": "2018-08-03",
"open": 282.529999999999972715158946812152862548828125,
"high": 283.66000000000002501110429875552654266357421875,
"low": 282.32999999999998408384271897375583648681640625,
"close": 283.6000000000000227373675443232059478759765625,
"adjClose": 252.43000000000000682121026329696178436279296875,
"volume": 53935400,
"unadjustedVolume": 53935400,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.378720000000000001083577672034152783453464508056640625,
"vwap": 283.029999999999972715158946812152862548828125,
"label": "August 03, 18",
"changeOverTime": 0.003787200000000000114919185278949953499250113964080810546875
},
{
"date": "2018-08-02",
"open": 279.3899999999999863575794734060764312744140625,
"high": 282.57999999999998408384271897375583648681640625,
"low": 279.16000000000002501110429875552654266357421875,
"close": 282.3899999999999863575794734060764312744140625,
"adjClose": 251.349999999999994315658113919198513031005859375,
"volume": 63426400,
"unadjustedVolume": 63426400,
"change": 3,
"changePercent": 1.0700000000000000621724893790087662637233734130859375,
"vwap": 280.8799999999999954525264911353588104248046875,
"label": "August 02, 18",
"changeOverTime": 0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2018-08-01",
"open": 281.56000000000000227373675443232059478759765625,
"high": 282.1299999999999954525264911353588104248046875,
"low": 280.1299999999999954525264911353588104248046875,
"close": 280.8600000000000136424205265939235687255859375,
"adjClose": 249.990000000000009094947017729282379150390625,
"volume": 53853300,
"unadjustedVolume": 53853300,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.2486099999999999976552089719916693866252899169921875,
"vwap": 281.17000000000001591615728102624416351318359375,
"label": "August 01, 18",
"changeOverTime": -0.0024861000000000002020661415969016161398030817508697509765625
},
{
"date": "2018-07-31",
"open": 280.81000000000000227373675443232059478759765625,
"high": 282.01999999999998181010596454143524169921875,
"low": 280.3799999999999954525264911353588104248046875,
"close": 281.32999999999998408384271897375583648681640625,
"adjClose": 250.409999999999996589394868351519107818603515625,
"volume": 68570500,
"unadjustedVolume": 68570500,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.18518000000000001126210236179758794605731964111328125,
"vwap": 281.1299999999999954525264911353588104248046875,
"label": "July 31, 18",
"changeOverTime": 0.00185180000000000001721123243925148926791734993457794189453125
},
{
"date": "2018-07-30",
"open": 281.509999999999990905052982270717620849609375,
"high": 281.68999999999999772626324556767940521240234375,
"low": 279.3600000000000136424205265939235687255859375,
"close": 279.94999999999998863131622783839702606201171875,
"adjClose": 249.18000000000000682121026329696178436279296875,
"volume": 63742500,
"unadjustedVolume": 63742500,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -0.55415000000000003144151605738443322479724884033203125,
"vwap": 280.6299999999999954525264911353588104248046875,
"label": "July 30, 18",
"changeOverTime": -0.005541500000000000418498569132452757912687957286834716796875
},
{
"date": "2018-07-27",
"open": 283.70999999999997953636921010911464691162109375,
"high": 283.81999999999999317878973670303821563720703125,
"low": 280.3799999999999954525264911353588104248046875,
"close": 281.42000000000001591615728102624416351318359375,
"adjClose": 250.490000000000009094947017729282379150390625,
"volume": 76768700,
"unadjustedVolume": 76768700,
"change": -2.29000000000000003552713678800500929355621337890625,
"changePercent": -0.80715999999999998859578909105039201676845550537109375,
"vwap": 282.32999999999998408384271897375583648681640625,
"label": "July 27, 18",
"changeOverTime": -0.00807159999999999995534682994957620394416153430938720703125
},
{
"date": "2018-07-26",
"open": 283.19999999999998863131622783839702606201171875,
"high": 284.1100000000000136424205265939235687255859375,
"low": 283.08999999999997498889570124447345733642578125,
"close": 283.33999999999997498889570124447345733642578125,
"adjClose": 252.19999999999998863131622783839702606201171875,
"volume": 57919500,
"unadjustedVolume": 57919500,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.049435029999999997862847322949164663441479206085205078125,
"vwap": 283.43000000000000682121026329696178436279296875,
"label": "July 26, 18",
"changeOverTime": 0.000494350299999999948270812399897522482206113636493682861328125
},
{
"date": "2018-07-25",
"open": 281.32999999999998408384271897375583648681640625,
"high": 284.3700000000000045474735088646411895751953125,
"low": 281.279999999999972715158946812152862548828125,
"close": 284.009999999999990905052982270717620849609375,
"adjClose": 252.789999999999992041921359486877918243408203125,
"volume": 78882900,
"unadjustedVolume": 78882900,
"change": 2.680000000000000159872115546022541821002960205078125,
"changePercent": 0.952620000000000022311041902867145836353302001953125,
"vwap": 282.75,
"label": "July 25, 18",
"changeOverTime": 0.00952620000000000029249935806774374214000999927520751953125
},
{
"date": "2018-07-24",
"open": 281.79000000000002046363078989088535308837890625,
"high": 282.56000000000000227373675443232059478759765625,
"low": 280.6299999999999954525264911353588104248046875,
"close": 281.6100000000000136424205265939235687255859375,
"adjClose": 250.659999999999996589394868351519107818603515625,
"volume": 68026900,
"unadjustedVolume": 68026900,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.0638773599999999941445594231481663882732391357421875,
"vwap": 281.6499999999999772626324556767940521240234375,
"label": "July 24, 18",
"changeOverTime": -0.00063877360000000001950815065043798313126899302005767822265625
},
{
"date": "2018-07-23",
"open": 279.44999999999998863131622783839702606201171875,
"high": 280.43000000000000682121026329696178436279296875,
"low": 279.06000000000000227373675443232059478759765625,
"close": 280.19999999999998863131622783839702606201171875,
"adjClose": 249.400000000000005684341886080801486968994140625,
"volume": 47047600,
"unadjustedVolume": 47047600,
"change": 0.75,
"changePercent": 0.268380000000000007442935157087049447000026702880859375,
"vwap": 279.79000000000002046363078989088535308837890625,
"label": "July 23, 18",
"changeOverTime": 0.00268380000000000007442935157087049447000026702880859375
},
{
"date": "2018-07-20",
"open": 279.76999999999998181010596454143524169921875,
"high": 280.48000000000001818989403545856475830078125,
"low": 279.5,
"close": 279.68000000000000682121026329696178436279296875,
"adjClose": 248.93999999999999772626324556767940521240234375,
"volume": 82337700,
"unadjustedVolume": 82337700,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.032169280000000001484838918486275360919535160064697265625,
"vwap": 279.8600000000000136424205265939235687255859375,
"label": "July 20, 18",
"changeOverTime": -0.0003216927999999999975011544250946826650761067867279052734375
},
{
"date": "2018-07-19",
"open": 280.31000000000000227373675443232059478759765625,
"high": 280.740000000000009094947017729282379150390625,
"low": 279.45999999999997953636921010911464691162109375,
"close": 280,
"adjClose": 249.219999999999998863131622783839702606201171875,
"volume": 61412100,
"unadjustedVolume": 61412100,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.1105899999999999938626871198721346445381641387939453125,
"vwap": 280.1299999999999954525264911353588104248046875,
"label": "July 19, 18",
"changeOverTime": -0.001105899999999999938626871198721346445381641387939453125
},
{
"date": "2018-07-18",
"open": 280.56000000000000227373675443232059478759765625,
"high": 281.18000000000000682121026329696178436279296875,
"low": 280.06000000000000227373675443232059478759765625,
"close": 281.06000000000000227373675443232059478759765625,
"adjClose": 250.169999999999987494447850622236728668212890625,
"volume": 44593500,
"unadjustedVolume": 44593500,
"change": 0.5,
"changePercent": 0.1782100000000000072919448257380281575024127960205078125,
"vwap": 280.70999999999997953636921010911464691162109375,
"label": "July 18, 18",
"changeOverTime": 0.00178210000000000000353050921830799779854714870452880859375
},
{
"date": "2018-07-17",
"open": 278.470000000000027284841053187847137451171875,
"high": 280.91000000000002501110429875552654266357421875,
"low": 278.41000000000002501110429875552654266357421875,
"close": 280.470000000000027284841053187847137451171875,
"adjClose": 249.6399999999999863575794734060764312744140625,
"volume": 52315500,
"unadjustedVolume": 52315500,
"change": 2,
"changePercent": 0.71821000000000001506350599811412394046783447265625,
"vwap": 279.56999999999999317878973670303821563720703125,
"label": "July 17, 18",
"changeOverTime": 0.0071821000000000002894129380592858069576323032379150390625
},
{
"date": "2018-07-16",
"open": 279.6399999999999863575794734060764312744140625,
"high": 279.80000000000001136868377216160297393798828125,
"low": 278.83999999999997498889570124447345733642578125,
"close": 279.33999999999997498889570124447345733642578125,
"adjClose": 248.6299999999999954525264911353588104248046875,
"volume": 48201000,
"unadjustedVolume": 48201000,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.10728000000000000035971225997855071909725666046142578125,
"vwap": 279.3999999999999772626324556767940521240234375,
"label": "July 16, 18",
"changeOverTime": -0.0010728000000000000556388268790897200233303010463714599609375
},
{
"date": "2018-07-13",
"open": 279.17000000000001591615728102624416351318359375,
"high": 279.93000000000000682121026329696178436279296875,
"low": 278.66000000000002501110429875552654266357421875,
"close": 279.58999999999997498889570124447345733642578125,
"adjClose": 248.8600000000000136424205265939235687255859375,
"volume": 48216000,
"unadjustedVolume": 48216000,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.1504500000000000003996802888650563545525074005126953125,
"vwap": 279.33999999999997498889570124447345733642578125,
"label": "July 13, 18",
"changeOverTime": 0.00150449999999999997797595074899845712934620678424835205078125
},
{
"date": "2018-07-12",
"open": 278.279999999999972715158946812152862548828125,
"high": 279.43000000000000682121026329696178436279296875,
"low": 277.6000000000000227373675443232059478759765625,
"close": 279.3700000000000045474735088646411895751953125,
"adjClose": 248.659999999999996589394868351519107818603515625,
"volume": 60124700,
"unadjustedVolume": 60124700,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.39168999999999998262723011066555045545101165771484375,
"vwap": 278.67000000000001591615728102624416351318359375,
"label": "July 12, 18",
"changeOverTime": 0.003916900000000000069133587743408497772179543972015380859375
},
{
"date": "2018-07-11",
"open": 277.1499999999999772626324556767940521240234375,
"high": 278.04000000000002046363078989088535308837890625,
"low": 276.51999999999998181010596454143524169921875,
"close": 276.8600000000000136424205265939235687255859375,
"adjClose": 246.43000000000000682121026329696178436279296875,
"volume": 77054700,
"unadjustedVolume": 77054700,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.10463999999999999690469820734506356529891490936279296875,
"vwap": 277.1399999999999863575794734060764312744140625,
"label": "July 11, 18",
"changeOverTime": -0.00104640000000000006445677325217502584564499557018280029296875
},
{
"date": "2018-07-10",
"open": 278.41000000000002501110429875552654266357421875,
"high": 279.009999999999990905052982270717620849609375,
"low": 278.07999999999998408384271897375583648681640625,
"close": 278.8999999999999772626324556767940521240234375,
"adjClose": 248.240000000000009094947017729282379150390625,
"volume": 51966800,
"unadjustedVolume": 51966800,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.175999999999999989785948173448559828102588653564453125,
"vwap": 278.6000000000000227373675443232059478759765625,
"label": "July 10, 18",
"changeOverTime": 0.00176000000000000006265821195228227225015871226787567138671875
},
{
"date": "2018-07-09",
"open": 276.55000000000001136868377216160297393798828125,
"high": 277.95999999999997953636921010911464691162109375,
"low": 276.5,
"close": 277.8999999999999772626324556767940521240234375,
"adjClose": 247.349999999999994315658113919198513031005859375,
"volume": 50550400,
"unadjustedVolume": 50550400,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 0.488159999999999982822629362999578006565570831298828125,
"vwap": 277.23000000000001818989403545856475830078125,
"label": "July 09, 18",
"changeOverTime": 0.00488159999999999982822629362999578006565570831298828125
},
{
"date": "2018-07-06",
"open": 273.1399999999999863575794734060764312744140625,
"high": 275.83999999999997498889570124447345733642578125,
"low": 272.70999999999997953636921010911464691162109375,
"close": 275.42000000000001591615728102624416351318359375,
"adjClose": 245.150000000000005684341886080801486968994140625,
"volume": 66493700,
"unadjustedVolume": 66493700,
"change": 2.279999999999999804600747665972448885440826416015625,
"changePercent": 0.834740000000000037516656448133289813995361328125,
"vwap": 274.279999999999972715158946812152862548828125,
"label": "July 06, 18",
"changeOverTime": 0.00834739999999999961188823505153777659870684146881103515625
},
{
"date": "2018-07-05",
"open": 272.17000000000001591615728102624416351318359375,
"high": 273.18000000000000682121026329696178436279296875,
"low": 270.95999999999997953636921010911464691162109375,
"close": 273.1100000000000136424205265939235687255859375,
"adjClose": 243.090000000000003410605131648480892181396484375,
"volume": 56925900,
"unadjustedVolume": 56925900,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.345370000000000010320633236915455199778079986572265625,
"vwap": 272.3500000000000227373675443232059478759765625,
"label": "July 05, 18",
"changeOverTime": 0.0034537000000000000858590976093864810536615550518035888671875
},
{
"date": "2018-07-03",
"open": 272.8700000000000045474735088646411895751953125,
"high": 272.98000000000001818989403545856475830078125,
"low": 270.42000000000001591615728102624416351318359375,
"close": 270.8999999999999772626324556767940521240234375,
"adjClose": 241.1200000000000045474735088646411895751953125,
"volume": 42187100,
"unadjustedVolume": 42187100,
"change": -1.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.72196000000000004614975068761850707232952117919921875,
"vwap": 271.79000000000002046363078989088535308837890625,
"label": "July 03, 18",
"changeOverTime": -0.007219599999999999628830238407317665405571460723876953125
},
{
"date": "2018-07-02",
"open": 269.509999999999990905052982270717620849609375,
"high": 272.04000000000002046363078989088535308837890625,
"low": 269.240000000000009094947017729282379150390625,
"close": 271.8600000000000136424205265939235687255859375,
"adjClose": 241.979999999999989768184605054557323455810546875,
"volume": 63554800,
"unadjustedVolume": 63554800,
"change": 2.350000000000000088817841970012523233890533447265625,
"changePercent": 0.8719500000000000028421709430404007434844970703125,
"vwap": 270.66000000000002501110429875552654266357421875,
"label": "July 02, 18",
"changeOverTime": 0.00871949999999999982025489231318715610541403293609619140625
},
{
"date": "2018-06-29",
"open": 272.1200000000000045474735088646411895751953125,
"high": 273.66000000000002501110429875552654266357421875,
"low": 271.1499999999999772626324556767940521240234375,
"close": 271.279999999999972715158946812152862548828125,
"adjClose": 241.460000000000007958078640513122081756591796875,
"volume": 97592500,
"unadjustedVolume": 97592500,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.30869000000000001993072373807081021368503570556640625,
"vwap": 272.05000000000001136868377216160297393798828125,
"label": "June 29, 18",
"changeOverTime": -0.0030869000000000000605293593025635345838963985443115234375
},
{
"date": "2018-06-28",
"open": 269.29000000000002046363078989088535308837890625,
"high": 271.75,
"low": 268.490000000000009094947017729282379150390625,
"close": 270.8899999999999863575794734060764312744140625,
"adjClose": 241.1100000000000136424205265939235687255859375,
"volume": 76650500,
"unadjustedVolume": 76650500,
"change": 1.600000000000000088817841970012523233890533447265625,
"changePercent": 0.594160000000000021458390619955025613307952880859375,
"vwap": 270.1100000000000136424205265939235687255859375,
"label": "June 28, 18",
"changeOverTime": 0.00594160000000000000641708908233340480364859104156494140625
},
{
"date": "2018-06-27",
"open": 272.259999999999990905052982270717620849609375,
"high": 273.8700000000000045474735088646411895751953125,
"low": 269.18000000000000682121026329696178436279296875,
"close": 269.3500000000000227373675443232059478759765625,
"adjClose": 239.740000000000009094947017729282379150390625,
"volume": 105110700,
"unadjustedVolume": 105110700,
"change": -2.910000000000000142108547152020037174224853515625,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 271.17000000000001591615728102624416351318359375,
"label": "June 27, 18",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2018-06-26",
"open": 271.6399999999999863575794734060764312744140625,
"high": 272.56000000000000227373675443232059478759765625,
"low": 270.79000000000002046363078989088535308837890625,
"close": 271.6000000000000227373675443232059478759765625,
"adjClose": 241.75,
"volume": 68547400,
"unadjustedVolume": 68547400,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.01472536999999999977883913260257031652145087718963623046875,
"vwap": 271.6499999999999772626324556767940521240234375,
"label": "June 26, 18",
"changeOverTime": -0.00014725369999999998911477394614166769315488636493682861328125
},
{
"date": "2018-06-25",
"open": 273.43999999999999772626324556767940521240234375,
"high": 273.6200000000000045474735088646411895751953125,
"low": 269.1000000000000227373675443232059478759765625,
"close": 271,
"adjClose": 241.210000000000007958078640513122081756591796875,
"volume": 137854200,
"unadjustedVolume": 137854200,
"change": -2.439999999999999946709294817992486059665679931640625,
"changePercent": -0.89232999999999995655031170826987363398075103759765625,
"vwap": 271.79000000000002046363078989088535308837890625,
"label": "June 25, 18",
"changeOverTime": -0.00892330000000000032878144651249385788105428218841552734375
},
{
"date": "2018-06-22",
"open": 275.66000000000002501110429875552654266357421875,
"high": 275.79000000000002046363078989088535308837890625,
"low": 274.490000000000009094947017729282379150390625,
"close": 274.740000000000009094947017729282379150390625,
"adjClose": 244.539999999999992041921359486877918243408203125,
"volume": 54898500,
"unadjustedVolume": 54898500,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.333739999999999981117326797175337560474872589111328125,
"vwap": 275.17000000000001591615728102624416351318359375,
"label": "June 22, 18",
"changeOverTime": -0.003337399999999999915256676530361801269464194774627685546875
},
{
"date": "2018-06-21",
"open": 275.95999999999997953636921010911464691162109375,
"high": 275.98000000000001818989403545856475830078125,
"low": 273.68000000000000682121026329696178436279296875,
"close": 274.240000000000009094947017729282379150390625,
"adjClose": 244.099999999999994315658113919198513031005859375,
"volume": 71061400,
"unadjustedVolume": 71061400,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.62327999999999994518162793610827066004276275634765625,
"vwap": 274.95999999999997953636921010911464691162109375,
"label": "June 21, 18",
"changeOverTime": -0.0062328000000000001457056697518055443651974201202392578125
},
{
"date": "2018-06-20",
"open": 276.26999999999998181010596454143524169921875,
"high": 276.720000000000027284841053187847137451171875,
"low": 275.58999999999997498889570124447345733642578125,
"close": 275.970000000000027284841053187847137451171875,
"adjClose": 245.6399999999999863575794734060764312744140625,
"volume": 53785500,
"unadjustedVolume": 53785500,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.10859000000000000596411808828634093515574932098388671875,
"vwap": 276.1399999999999863575794734060764312744140625,
"label": "June 20, 18",
"changeOverTime": -0.00108590000000000010300926778228358671185560524463653564453125
},
{
"date": "2018-06-19",
"open": 274,
"high": 275.75,
"low": 273.529999999999972715158946812152862548828125,
"close": 275.5,
"adjClose": 245.219999999999998863131622783839702606201171875,
"volume": 97531500,
"unadjustedVolume": 97531500,
"change": 1.5,
"changePercent": 0.547449999999999992184029906638897955417633056640625,
"vwap": 274.68999999999999772626324556767940521240234375,
"label": "June 19, 18",
"changeOverTime": 0.005474500000000000199396055222678114660084247589111328125
},
{
"date": "2018-06-18",
"open": 275.490000000000009094947017729282379150390625,
"high": 276.69999999999998863131622783839702606201171875,
"low": 274.94999999999998863131622783839702606201171875,
"close": 276.56000000000000227373675443232059478759765625,
"adjClose": 246.159999999999996589394868351519107818603515625,
"volume": 52917600,
"unadjustedVolume": 52917600,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.388400000000000023003821070233243517577648162841796875,
"vwap": 275.93000000000000682121026329696178436279296875,
"label": "June 18, 18",
"changeOverTime": 0.0038839999999999998657462807472029453492723405361175537109375
},
{
"date": "2018-06-15",
"open": 276.6000000000000227373675443232059478759765625,
"high": 277.509999999999990905052982270717620849609375,
"low": 275.3500000000000227373675443232059478759765625,
"close": 277.1299999999999954525264911353588104248046875,
"adjClose": 246.669999999999987494447850622236728668212890625,
"volume": 120041600,
"unadjustedVolume": 120041600,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.191610000000000002540190280342358164489269256591796875,
"vwap": 276.6499999999999772626324556767940521240234375,
"label": "June 15, 18",
"changeOverTime": 0.0019161000000000000080546680436555107007734477519989013671875
},
{
"date": "2018-06-14",
"open": 279.009999999999990905052982270717620849609375,
"high": 279.32999999999998408384271897375583648681640625,
"low": 278.06000000000000227373675443232059478759765625,
"close": 278.73000000000001818989403545856475830078125,
"adjClose": 246.979999999999989768184605054557323455810546875,
"volume": 77097600,
"unadjustedVolume": 77097600,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.100349999999999994759747323769261129200458526611328125,
"vwap": 278.779999999999972715158946812152862548828125,
"label": "June 14, 18",
"changeOverTime": -0.001003500000000000051680881796301036956720054149627685546875
},
{
"date": "2018-06-13",
"open": 279.18999999999999772626324556767940521240234375,
"high": 279.48000000000001818989403545856475830078125,
"low": 277.80000000000001136868377216160297393798828125,
"close": 278.029999999999972715158946812152862548828125,
"adjClose": 246.3600000000000136424205265939235687255859375,
"volume": 79070600,
"unadjustedVolume": 79070600,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.41549000000000002597033699203166179358959197998046875,
"vwap": 278.6299999999999954525264911353588104248046875,
"label": "June 13, 18",
"changeOverTime": -0.004154900000000000433175717517997327377088367938995361328125
},
{
"date": "2018-06-12",
"open": 279.029999999999972715158946812152862548828125,
"high": 279.32999999999998408384271897375583648681640625,
"low": 278.18999999999999772626324556767940521240234375,
"close": 278.92000000000001591615728102624416351318359375,
"adjClose": 247.150000000000005684341886080801486968994140625,
"volume": 72329000,
"unadjustedVolume": 72329000,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.039422279999999997046611355244749574922025203704833984375,
"vwap": 278.8700000000000045474735088646411895751953125,
"label": "June 12, 18",
"changeOverTime": -0.000394222800000000009497391761925655373488552868366241455078125
},
{
"date": "2018-06-11",
"open": 278.43999999999999772626324556767940521240234375,
"high": 279.3700000000000045474735088646411895751953125,
"low": 278.31000000000000227373675443232059478759765625,
"close": 278.56000000000000227373675443232059478759765625,
"adjClose": 246.830000000000012505552149377763271331787109375,
"volume": 58892500,
"unadjustedVolume": 58892500,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.0430972599999999983477749765370390377938747406005859375,
"vwap": 278.67000000000001591615728102624416351318359375,
"label": "June 11, 18",
"changeOverTime": 0.0004309725999999999943197714902254347180132754147052764892578125
},
{
"date": "2018-06-08",
"open": 276.8500000000000227373675443232059478759765625,
"high": 278.25,
"low": 276.66000000000002501110429875552654266357421875,
"close": 278.18999999999999772626324556767940521240234375,
"adjClose": 246.5,
"volume": 72139700,
"unadjustedVolume": 72139700,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 0.48402000000000000579092329644481651484966278076171875,
"vwap": 277.490000000000009094947017729282379150390625,
"label": "June 08, 18",
"changeOverTime": 0.004840200000000000231381580562128874589689075946807861328125
},
{
"date": "2018-06-07",
"open": 277.94999999999998863131622783839702606201171875,
"high": 278.279999999999972715158946812152862548828125,
"low": 276.33999999999997498889570124447345733642578125,
"close": 277.3700000000000045474735088646411895751953125,
"adjClose": 245.770000000000010231815394945442676544189453125,
"volume": 72969400,
"unadjustedVolume": 72969400,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.2086699999999999943778306032982072792947292327880859375,
"vwap": 277.490000000000009094947017729282379150390625,
"label": "June 07, 18",
"changeOverTime": -0.0020866999999999999264310712732140018488280475139617919921875
},
{
"date": "2018-06-06",
"open": 275.79000000000002046363078989088535308837890625,
"high": 277.51999999999998181010596454143524169921875,
"low": 275.08999999999997498889570124447345733642578125,
"close": 277.3999999999999772626324556767940521240234375,
"adjClose": 245.80000000000001136868377216160297393798828125,
"volume": 62732200,
"unadjustedVolume": 62732200,
"change": 1.6100000000000000976996261670137755572795867919921875,
"changePercent": 0.58377999999999996560973158921115100383758544921875,
"vwap": 276.44999999999998863131622783839702606201171875,
"label": "June 06, 18",
"changeOverTime": 0.005837799999999999760180724450719935703091323375701904296875
},
{
"date": "2018-06-05",
"open": 275.05000000000001136868377216160297393798828125,
"high": 275.529999999999972715158946812152862548828125,
"low": 274.18000000000000682121026329696178436279296875,
"close": 275.1000000000000227373675443232059478759765625,
"adjClose": 243.759999999999990905052982270717620849609375,
"volume": 51135000,
"unadjustedVolume": 51135000,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0181785099999999984199394731376742129214107990264892578125,
"vwap": 274.95999999999997953636921010911464691162109375,
"label": "June 05, 18",
"changeOverTime": 0.000181785099999999988536203421318759865243919193744659423828125
},
{
"date": "2018-06-04",
"open": 274.529999999999972715158946812152862548828125,
"high": 275.18999999999999772626324556767940521240234375,
"low": 274.259999999999990905052982270717620849609375,
"close": 274.8999999999999772626324556767940521240234375,
"adjClose": 243.590000000000003410605131648480892181396484375,
"volume": 45385200,
"unadjustedVolume": 45385200,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.13478000000000001090683099391753785312175750732421875,
"vwap": 274.720000000000027284841053187847137451171875,
"label": "June 04, 18",
"changeOverTime": 0.00134779999999999990957511020184256267384625971317291259765625
},
{
"date": "2018-06-01",
"open": 272.41000000000002501110429875552654266357421875,
"high": 273.93999999999999772626324556767940521240234375,
"low": 272.32999999999998408384271897375583648681640625,
"close": 273.6000000000000227373675443232059478759765625,
"adjClose": 242.43000000000000682121026329696178436279296875,
"volume": 71258400,
"unadjustedVolume": 71258400,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 0.43684000000000000607514039074885658919811248779296875,
"vwap": 273.06999999999999317878973670303821563720703125,
"label": "June 01, 18",
"changeOverTime": 0.00436839999999999971380670871212714700959622859954833984375
},
{
"date": "2018-05-31",
"open": 272.1499999999999772626324556767940521240234375,
"high": 272.490000000000009094947017729282379150390625,
"low": 270.259999999999990905052982270717620849609375,
"close": 270.93999999999999772626324556767940521240234375,
"adjClose": 240.080000000000012505552149377763271331787109375,
"volume": 93519900,
"unadjustedVolume": 93519900,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.444610000000000005204725539442733861505985260009765625,
"vwap": 271.45999999999997953636921010911464691162109375,
"label": "May 31, 18",
"changeOverTime": -0.00444609999999999970510256019906591973267495632171630859375
},
{
"date": "2018-05-30",
"open": 270.5,
"high": 273.1100000000000136424205265939235687255859375,
"low": 270.42000000000001591615728102624416351318359375,
"close": 272.6100000000000136424205265939235687255859375,
"adjClose": 241.56000000000000227373675443232059478759765625,
"volume": 69678400,
"unadjustedVolume": 69678400,
"change": 2.109999999999999875655021241982467472553253173828125,
"changePercent": 0.78003999999999995562660615178174339234828948974609375,
"vwap": 271.66000000000002501110429875552654266357421875,
"label": "May 30, 18",
"changeOverTime": 0.007800399999999999868516287193642710917629301548004150390625
},
{
"date": "2018-05-29",
"open": 270.31000000000000227373675443232059478759765625,
"high": 271.17000000000001591615728102624416351318359375,
"low": 267.759999999999990905052982270717620849609375,
"close": 269.01999999999998181010596454143524169921875,
"adjClose": 238.3799999999999954525264911353588104248046875,
"volume": 115908600,
"unadjustedVolume": 115908600,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -0.477229999999999987547738555804244242608547210693359375,
"vwap": 269.56999999999999317878973670303821563720703125,
"label": "May 29, 18",
"changeOverTime": -0.004772300000000000153033141714331577531993389129638671875
},
{
"date": "2018-05-25",
"open": 272.1499999999999772626324556767940521240234375,
"high": 272.8600000000000136424205265939235687255859375,
"low": 271.57999999999998408384271897375583648681640625,
"close": 272.1499999999999772626324556767940521240234375,
"adjClose": 241.150000000000005684341886080801486968994140625,
"volume": 56374800,
"unadjustedVolume": 56374800,
"change": 0,
"changePercent": 0,
"vwap": 272.18000000000000682121026329696178436279296875,
"label": "May 25, 18",
"changeOverTime": 0
},
{
"date": "2018-05-24",
"open": 272.91000000000002501110429875552654266357421875,
"high": 273.220000000000027284841053187847137451171875,
"low": 270.779999999999972715158946812152862548828125,
"close": 272.80000000000001136868377216160297393798828125,
"adjClose": 241.729999999999989768184605054557323455810546875,
"volume": 76043800,
"unadjustedVolume": 76043800,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.040306330000000001323456899626762606203556060791015625,
"vwap": 272.43000000000000682121026329696178436279296875,
"label": "May 24, 18",
"changeOverTime": -0.0004030632999999999937189298915285462499014101922512054443359375
},
{
"date": "2018-05-23",
"open": 271.17000000000001591615728102624416351318359375,
"high": 273.3899999999999863575794734060764312744140625,
"low": 270.990000000000009094947017729282379150390625,
"close": 273.3600000000000136424205265939235687255859375,
"adjClose": 242.219999999999998863131622783839702606201171875,
"volume": 64694200,
"unadjustedVolume": 64694200,
"change": 2.189999999999999946709294817992486059665679931640625,
"changePercent": 0.80761000000000005005773573429905809462070465087890625,
"vwap": 272.23000000000001818989403545856475830078125,
"label": "May 23, 18",
"changeOverTime": 0.0080760999999999992515764546396894729696214199066162109375
},
{
"date": "2018-05-22",
"open": 273.95999999999997953636921010911464691162109375,
"high": 274.25,
"low": 272.240000000000009094947017729282379150390625,
"close": 272.6100000000000136424205265939235687255859375,
"adjClose": 241.56000000000000227373675443232059478759765625,
"volume": 52966400,
"unadjustedVolume": 52966400,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -0.492769999999999985806908853191998787224292755126953125,
"vwap": 273.259999999999990905052982270717620849609375,
"label": "May 22, 18",
"changeOverTime": -0.004927700000000000135624844688209122978150844573974609375
},
{
"date": "2018-05-21",
"open": 273.009999999999990905052982270717620849609375,
"high": 273.98000000000001818989403545856475830078125,
"low": 272.56999999999999317878973670303821563720703125,
"close": 273.3700000000000045474735088646411895751953125,
"adjClose": 242.229999999999989768184605054557323455810546875,
"volume": 58025900,
"unadjustedVolume": 58025900,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.1318600000000000049826809345177025534212589263916015625,
"vwap": 273.23000000000001818989403545856475830078125,
"label": "May 21, 18",
"changeOverTime": 0.0013186000000000000671740441049450964783318340778350830078125
},
{
"date": "2018-05-18",
"open": 271.6200000000000045474735088646411895751953125,
"high": 272.029999999999972715158946812152862548828125,
"low": 270.93000000000000682121026329696178436279296875,
"close": 271.32999999999998408384271897375583648681640625,
"adjClose": 240.419999999999987494447850622236728668212890625,
"volume": 64368000,
"unadjustedVolume": 64368000,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.1067700000000000037925218521195347420871257781982421875,
"vwap": 271.48000000000001818989403545856475830078125,
"label": "May 18, 18",
"changeOverTime": -0.0010676999999999999858835142418911345885135233402252197265625
},
{
"date": "2018-05-17",
"open": 271.93999999999999772626324556767940521240234375,
"high": 273.23000000000001818989403545856475830078125,
"low": 271.1299999999999954525264911353588104248046875,
"close": 272.009999999999990905052982270717620849609375,
"adjClose": 241.030000000000001136868377216160297393798828125,
"volume": 56536400,
"unadjustedVolume": 56536400,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0257409699999999984354470683456383994780480861663818359375,
"vwap": 272.07999999999998408384271897375583648681640625,
"label": "May 17, 18",
"changeOverTime": 0.000257409700000000023385748892934543619048781692981719970703125
},
{
"date": "2018-05-16",
"open": 271.1399999999999863575794734060764312744140625,
"high": 272.759999999999990905052982270717620849609375,
"low": 271.1100000000000136424205265939235687255859375,
"close": 272.240000000000009094947017729282379150390625,
"adjClose": 241.229999999999989768184605054557323455810546875,
"volume": 53942600,
"unadjustedVolume": 53942600,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.40568999999999999506172798646730370819568634033203125,
"vwap": 271.81000000000000227373675443232059478759765625,
"label": "May 16, 18",
"changeOverTime": 0.004056899999999999568978115149775476311333477497100830078125
},
{
"date": "2018-05-15",
"open": 271.58999999999997498889570124447345733642578125,
"high": 271.6100000000000136424205265939235687255859375,
"low": 270.029999999999972715158946812152862548828125,
"close": 271.1000000000000227373675443232059478759765625,
"adjClose": 240.219999999999998863131622783839702606201171875,
"volume": 87036100,
"unadjustedVolume": 87036100,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.1804199999999999970423658623985829763114452362060546875,
"vwap": 271.07999999999998408384271897375583648681640625,
"label": "May 15, 18",
"changeOverTime": -0.00180419999999999994440280648433372334693558514118194580078125
},
{
"date": "2018-05-14",
"open": 273.33999999999997498889570124447345733642578125,
"high": 274.07999999999998408384271897375583648681640625,
"low": 272.3600000000000136424205265939235687255859375,
"close": 272.98000000000001818989403545856475830078125,
"adjClose": 241.8799999999999954525264911353588104248046875,
"volume": 54790600,
"unadjustedVolume": 54790600,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.1317000000000000115019105351166217587888240814208984375,
"vwap": 273.18999999999999772626324556767940521240234375,
"label": "May 14, 18",
"changeOverTime": -0.0013170000000000000282829315523258628672920167446136474609375
},
{
"date": "2018-05-11",
"open": 272.16000000000002501110429875552654266357421875,
"high": 273.1499999999999772626324556767940521240234375,
"low": 271.57999999999998408384271897375583648681640625,
"close": 272.8500000000000227373675443232059478759765625,
"adjClose": 241.770000000000010231815394945442676544189453125,
"volume": 59871500,
"unadjustedVolume": 59871500,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.253529999999999977600140255162841640412807464599609375,
"vwap": 272.43000000000000682121026329696178436279296875,
"label": "May 11, 18",
"changeOverTime": 0.002535299999999999880084811110236842068843543529510498046875
},
{
"date": "2018-05-10",
"open": 270.33999999999997498889570124447345733642578125,
"high": 272.3899999999999863575794734060764312744140625,
"low": 270.220000000000027284841053187847137451171875,
"close": 272.01999999999998181010596454143524169921875,
"adjClose": 241.030000000000001136868377216160297393798828125,
"volume": 72063900,
"unadjustedVolume": 72063900,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 0.6214399999999999923971927273669280111789703369140625,
"vwap": 271.240000000000009094947017729282379150390625,
"label": "May 10, 18",
"changeOverTime": 0.00621440000000000013213874439088613144122064113616943359375
},
{
"date": "2018-05-09",
"open": 267.68000000000000682121026329696178436279296875,
"high": 269.8700000000000045474735088646411895751953125,
"low": 267.08999999999997498889570124447345733642578125,
"close": 269.5,
"adjClose": 238.80000000000001136868377216160297393798828125,
"volume": 59666100,
"unadjustedVolume": 59666100,
"change": 1.8200000000000000621724893790087662637233734130859375,
"changePercent": 0.67991999999999996884270103691960684955120086669921875,
"vwap": 268.529999999999972715158946812152862548828125,
"label": "May 09, 18",
"changeOverTime": 0.00679920000000000003537170556455748737789690494537353515625
},
{
"date": "2018-05-08",
"open": 266.5,
"high": 267.32999999999998408384271897375583648681640625,
"low": 265.1499999999999772626324556767940521240234375,
"close": 266.92000000000001591615728102624416351318359375,
"adjClose": 236.520000000000010231815394945442676544189453125,
"volume": 67499200,
"unadjustedVolume": 67499200,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.1575999999999999900968106203436036594212055206298828125,
"vwap": 266.470000000000027284841053187847137451171875,
"label": "May 08, 18",
"changeOverTime": 0.00157599999999999992698895834308814301039092242717742919921875
},
{
"date": "2018-05-07",
"open": 266.8899999999999863575794734060764312744140625,
"high": 268.01999999999998181010596454143524169921875,
"low": 266.1100000000000136424205265939235687255859375,
"close": 266.92000000000001591615728102624416351318359375,
"adjClose": 236.520000000000010231815394945442676544189453125,
"volume": 55304900,
"unadjustedVolume": 55304900,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.01124058999999999995667021579492939054034650325775146484375,
"vwap": 266.990000000000009094947017729282379150390625,
"label": "May 07, 18",
"changeOverTime": 0.00011240590000000000065090433043479833941091783344745635986328125
},
{
"date": "2018-05-04",
"open": 261.51999999999998181010596454143524169921875,
"high": 266.79000000000002046363078989088535308837890625,
"low": 261.1499999999999772626324556767940521240234375,
"close": 266.01999999999998181010596454143524169921875,
"adjClose": 235.719999999999998863131622783839702606201171875,
"volume": 91222100,
"unadjustedVolume": 91222100,
"change": 4.5,
"changePercent": 1.7199999999999999733546474089962430298328399658203125,
"vwap": 263.8700000000000045474735088646411895751953125,
"label": "May 04, 18",
"changeOverTime": 0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "2018-05-03",
"open": 262.259999999999990905052982270717620849609375,
"high": 263.3600000000000136424205265939235687255859375,
"low": 259.05000000000001136868377216160297393798828125,
"close": 262.6200000000000045474735088646411895751953125,
"adjClose": 232.69999999999998863131622783839702606201171875,
"volume": 136311500,
"unadjustedVolume": 136311500,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.13727000000000000312638803734444081783294677734375,
"vwap": 261.81999999999999317878973670303821563720703125,
"label": "May 03, 18",
"changeOverTime": 0.00137269999999999991850685443495194704155437648296356201171875
},
{
"date": "2018-05-02",
"open": 264.759999999999990905052982270717620849609375,
"high": 265.68000000000000682121026329696178436279296875,
"low": 262.759999999999990905052982270717620849609375,
"close": 263.19999999999998863131622783839702606201171875,
"adjClose": 233.219999999999998863131622783839702606201171875,
"volume": 86368900,
"unadjustedVolume": 86368900,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -0.589210000000000011510792319313623011112213134765625,
"vwap": 264.1000000000000227373675443232059478759765625,
"label": "May 02, 18",
"changeOverTime": -0.005892099999999999941635575595455520669929683208465576171875
},
{
"date": "2018-05-01",
"open": 263.8700000000000045474735088646411895751953125,
"high": 265.1000000000000227373675443232059478759765625,
"low": 262.1100000000000136424205265939235687255859375,
"close": 264.98000000000001818989403545856475830078125,
"adjClose": 234.80000000000001136868377216160297393798828125,
"volume": 74203400,
"unadjustedVolume": 74203400,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.420659999999999978381737264498951844871044158935546875,
"vwap": 264.009999999999990905052982270717620849609375,
"label": "May 01, 18",
"changeOverTime": 0.00420659999999999957565055552777266711927950382232666015625
},
{
"date": "2018-04-30",
"open": 267.259999999999990905052982270717620849609375,
"high": 267.8899999999999863575794734060764312744140625,
"low": 264.43000000000000682121026329696178436279296875,
"close": 264.509999999999990905052982270717620849609375,
"adjClose": 234.3799999999999954525264911353588104248046875,
"volume": 82182300,
"unadjustedVolume": 82182300,
"change": -2.75,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 266.01999999999998181010596454143524169921875,
"label": "April 30, 18",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2018-04-27",
"open": 267,
"high": 267.33999999999997498889570124447345733642578125,
"low": 265.5,
"close": 266.56000000000000227373675443232059478759765625,
"adjClose": 236.19999999999998863131622783839702606201171875,
"volume": 57053600,
"unadjustedVolume": 57053600,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.164789999999999992041921359486877918243408203125,
"vwap": 266.6000000000000227373675443232059478759765625,
"label": "April 27, 18",
"changeOverTime": -0.00164790000000000010256517857243352409568615257740020751953125
},
{
"date": "2018-04-26",
"open": 264.79000000000002046363078989088535308837890625,
"high": 267.25,
"low": 264.29000000000002046363078989088535308837890625,
"close": 266.31000000000000227373675443232059478759765625,
"adjClose": 235.969999999999998863131622783839702606201171875,
"volume": 67731900,
"unadjustedVolume": 67731900,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 0.57403999999999999470645661858725361526012420654296875,
"vwap": 265.66000000000002501110429875552654266357421875,
"label": "April 26, 18",
"changeOverTime": 0.005740399999999999669508810029583401046693325042724609375
},
{
"date": "2018-04-25",
"open": 262.91000000000002501110429875552654266357421875,
"high": 264.1299999999999954525264911353588104248046875,
"low": 260.8500000000000227373675443232059478759765625,
"close": 263.6299999999999954525264911353588104248046875,
"adjClose": 233.599999999999994315658113919198513031005859375,
"volume": 103840900,
"unadjustedVolume": 103840900,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.27385999999999999232613845379091799259185791015625,
"vwap": 262.8799999999999954525264911353588104248046875,
"label": "April 25, 18",
"changeOverTime": 0.002738599999999999888566915018373038037680089473724365234375
},
{
"date": "2018-04-24",
"open": 267.73000000000001818989403545856475830078125,
"high": 267.98000000000001818989403545856475830078125,
"low": 261.279999999999972715158946812152862548828125,
"close": 262.98000000000001818989403545856475830078125,
"adjClose": 233.020000000000010231815394945442676544189453125,
"volume": 112885500,
"unadjustedVolume": 112885500,
"change": -4.75,
"changePercent": -1.770000000000000017763568394002504646778106689453125,
"vwap": 264.990000000000009094947017729282379150390625,
"label": "April 24, 18",
"changeOverTime": -0.017700000000000000455191440096314181573688983917236328125
},
{
"date": "2018-04-23",
"open": 267.259999999999990905052982270717620849609375,
"high": 267.8899999999999863575794734060764312744140625,
"low": 265.3500000000000227373675443232059478759765625,
"close": 266.56999999999999317878973670303821563720703125,
"adjClose": 236.210000000000007958078640513122081756591796875,
"volume": 65558000,
"unadjustedVolume": 65558000,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.258180000000000020587975768648902885615825653076171875,
"vwap": 266.76999999999998181010596454143524169921875,
"label": "April 23, 18",
"changeOverTime": -0.0025817999999999999803657058095041065826080739498138427734375
},
{
"date": "2018-04-20",
"open": 268.81000000000000227373675443232059478759765625,
"high": 269.06000000000000227373675443232059478759765625,
"low": 265.6100000000000136424205265939235687255859375,
"close": 266.6100000000000136424205265939235687255859375,
"adjClose": 236.240000000000009094947017729282379150390625,
"volume": 99953100,
"unadjustedVolume": 99953100,
"change": -2.20000000000000017763568394002504646778106689453125,
"changePercent": -0.81842000000000003634426093412912450730800628662109375,
"vwap": 267.51999999999998181010596454143524169921875,
"label": "April 20, 18",
"changeOverTime": -0.00818420000000000084916518261479723150841891765594482421875
},
{
"date": "2018-04-19",
"open": 269.6499999999999772626324556767940521240234375,
"high": 269.8799999999999954525264911353588104248046875,
"low": 267.720000000000027284841053187847137451171875,
"close": 268.8899999999999863575794734060764312744140625,
"adjClose": 238.259999999999990905052982270717620849609375,
"volume": 77655900,
"unadjustedVolume": 77655900,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.281849999999999989430676805568509735167026519775390625,
"vwap": 269.04000000000002046363078989088535308837890625,
"label": "April 19, 18",
"changeOverTime": -0.00281849999999999982491782901661281357519328594207763671875
},
{
"date": "2018-04-18",
"open": 270.68999999999999772626324556767940521240234375,
"high": 271.30000000000001136868377216160297393798828125,
"low": 269.8700000000000045474735088646411895751953125,
"close": 270.3899999999999863575794734060764312744140625,
"adjClose": 239.590000000000003410605131648480892181396484375,
"volume": 57303900,
"unadjustedVolume": 57303900,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.11082999999999999796163052678821259178221225738525390625,
"vwap": 270.56000000000000227373675443232059478759765625,
"label": "April 18, 18",
"changeOverTime": -0.0011082999999999999969635400276501968619413673877716064453125
},
{
"date": "2018-04-17",
"open": 269.32999999999998408384271897375583648681640625,
"high": 270.8700000000000045474735088646411895751953125,
"low": 268.75,
"close": 270.18999999999999772626324556767940521240234375,
"adjClose": 239.409999999999996589394868351519107818603515625,
"volume": 64682000,
"unadjustedVolume": 64682000,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.3193099999999999827338115210295654833316802978515625,
"vwap": 269.779999999999972715158946812152862548828125,
"label": "April 17, 18",
"changeOverTime": 0.003193099999999999931421523768904080498032271862030029296875
},
{
"date": "2018-04-16",
"open": 267,
"high": 268.19999999999998863131622783839702606201171875,
"low": 266.06999999999999317878973670303821563720703125,
"close": 267.32999999999998408384271897375583648681640625,
"adjClose": 236.8799999999999954525264911353588104248046875,
"volume": 63405300,
"unadjustedVolume": 63405300,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.12360000000000000153210777398271602578461170196533203125,
"vwap": 267.1499999999999772626324556767940521240234375,
"label": "April 16, 18",
"changeOverTime": 0.00123599999999999990256405180133469912107102572917938232421875
},
{
"date": "2018-04-13",
"open": 267.41000000000002501110429875552654266357421875,
"high": 267.54000000000002046363078989088535308837890625,
"low": 264.009999999999990905052982270717620849609375,
"close": 265.1499999999999772626324556767940521240234375,
"adjClose": 234.94999999999998863131622783839702606201171875,
"volume": 85079200,
"unadjustedVolume": 85079200,
"change": -2.2599999999999997868371792719699442386627197265625,
"changePercent": -0.8451400000000000023447910280083306133747100830078125,
"vwap": 266.029999999999972715158946812152862548828125,
"label": "April 13, 18",
"changeOverTime": -0.00845139999999999953772533700657731969840824604034423828125
},
{
"date": "2018-04-12",
"open": 265.259999999999990905052982270717620849609375,
"high": 267,
"low": 265.06000000000000227373675443232059478759765625,
"close": 265.93000000000000682121026329696178436279296875,
"adjClose": 235.6399999999999863575794734060764312744140625,
"volume": 68890500,
"unadjustedVolume": 68890500,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.2525800000000000267164068645797669887542724609375,
"vwap": 265.81000000000000227373675443232059478759765625,
"label": "April 12, 18",
"changeOverTime": 0.00252579999999999992021937345043625100515782833099365234375
},
{
"date": "2018-04-11",
"open": 263.470000000000027284841053187847137451171875,
"high": 265.6399999999999863575794734060764312744140625,
"low": 263.3899999999999863575794734060764312744140625,
"close": 263.759999999999990905052982270717620849609375,
"adjClose": 233.719999999999998863131622783839702606201171875,
"volume": 91140200,
"unadjustedVolume": 91140200,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.11007000000000000117239551400416530668735504150390625,
"vwap": 264.06999999999999317878973670303821563720703125,
"label": "April 11, 18",
"changeOverTime": 0.0011007000000000000290711898998097240109927952289581298828125
},
{
"date": "2018-04-10",
"open": 264.26999999999998181010596454143524169921875,
"high": 266.04000000000002046363078989088535308837890625,
"low": 262.98000000000001818989403545856475830078125,
"close": 265.1499999999999772626324556767940521240234375,
"adjClose": 234.94999999999998863131622783839702606201171875,
"volume": 103529000,
"unadjustedVolume": 103529000,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.33299000000000000820676859802915714681148529052734375,
"vwap": 264.6100000000000136424205265939235687255859375,
"label": "April 10, 18",
"changeOverTime": 0.0033298999999999997871646950642343654180876910686492919921875
},
{
"date": "2018-04-09",
"open": 261.3700000000000045474735088646411895751953125,
"high": 264.83999999999997498889570124447345733642578125,
"low": 259.93999999999999772626324556767940521240234375,
"close": 261,
"adjClose": 231.270000000000010231815394945442676544189453125,
"volume": 105442900,
"unadjustedVolume": 105442900,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.1415599999999999913935511131057864986360073089599609375,
"vwap": 261.79000000000002046363078989088535308837890625,
"label": "April 09, 18",
"changeOverTime": -0.0014155999999999999312827458908259359304793179035186767578125
},
{
"date": "2018-04-06",
"open": 263.42000000000001591615728102624416351318359375,
"high": 265.1100000000000136424205265939235687255859375,
"low": 258,
"close": 259.720000000000027284841053187847137451171875,
"adjClose": 230.1399999999999863575794734060764312744140625,
"volume": 179521200,
"unadjustedVolume": 179521200,
"change": -3.70000000000000017763568394002504646778106689453125,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 261.56000000000000227373675443232059478759765625,
"label": "April 06, 18",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2018-04-05",
"open": 265.55000000000001136868377216160297393798828125,
"high": 266.6399999999999863575794734060764312744140625,
"low": 264.31999999999999317878973670303821563720703125,
"close": 265.6399999999999863575794734060764312744140625,
"adjClose": 235.3799999999999954525264911353588104248046875,
"volume": 82652600,
"unadjustedVolume": 82652600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.033891919999999998991402350156931788660585880279541015625,
"vwap": 265.54000000000002046363078989088535308837890625,
"label": "April 05, 18",
"changeOverTime": 0.000338919199999999985577214811627300150576047599315643310546875
},
{
"date": "2018-04-04",
"open": 256.75,
"high": 264.3600000000000136424205265939235687255859375,
"low": 256.6000000000000227373675443232059478759765625,
"close": 263.56000000000000227373675443232059478759765625,
"adjClose": 233.539999999999992041921359486877918243408203125,
"volume": 123715300,
"unadjustedVolume": 123715300,
"change": 6.80999999999999960920149533194489777088165283203125,
"changePercent": 2.649999999999999911182158029987476766109466552734375,
"vwap": 260.31999999999999317878973670303821563720703125,
"label": "April 04, 18",
"changeOverTime": 0.0264999999999999992505994583780193352140486240386962890625
},
{
"date": "2018-04-03",
"open": 258.8700000000000045474735088646411895751953125,
"high": 261.31000000000000227373675443232059478759765625,
"low": 256.83999999999997498889570124447345733642578125,
"close": 260.76999999999998181010596454143524169921875,
"adjClose": 231.06999999999999317878973670303821563720703125,
"volume": 119956900,
"unadjustedVolume": 119956900,
"change": 1.899999999999999911182158029987476766109466552734375,
"changePercent": 0.7339599999999999457855892615043558180332183837890625,
"vwap": 259.44999999999998863131622783839702606201171875,
"label": "April 03, 18",
"changeOverTime": 0.00733959999999999994357846588854954461567103862762451171875
},
{
"date": "2018-04-02",
"open": 262.55000000000001136868377216160297393798828125,
"high": 263.1299999999999954525264911353588104248046875,
"low": 254.669999999999987494447850622236728668212890625,
"close": 257.470000000000027284841053187847137451171875,
"adjClose": 228.1399999999999863575794734060764312744140625,
"volume": 186286300,
"unadjustedVolume": 186286300,
"change": -5.0800000000000000710542735760100185871124267578125,
"changePercent": -1.9299999999999999378275106209912337362766265869140625,
"vwap": 259.44999999999998863131622783839702606201171875,
"label": "April 02, 18",
"changeOverTime": -0.0193000000000000011823875212257917155511677265167236328125
},
{
"date": "2018-03-29",
"open": 261.1200000000000045474735088646411895751953125,
"high": 265.259999999999990905052982270717620849609375,
"low": 259.83999999999997498889570124447345733642578125,
"close": 263.1499999999999772626324556767940521240234375,
"adjClose": 233.169999999999987494447850622236728668212890625,
"volume": 111601600,
"unadjustedVolume": 111601600,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 0.7774199999999999999289457264239899814128875732421875,
"vwap": 262.33999999999997498889570124447345733642578125,
"label": "March 29, 18",
"changeOverTime": 0.00777420000000000020745627438145675114355981349945068359375
},
{
"date": "2018-03-28",
"open": 260.75,
"high": 262.6399999999999863575794734060764312744140625,
"low": 258.57999999999998408384271897375583648681640625,
"close": 259.82999999999998408384271897375583648681640625,
"adjClose": 230.229999999999989768184605054557323455810546875,
"volume": 146452300,
"unadjustedVolume": 146452300,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.35282999999999997697841536137275397777557373046875,
"vwap": 260.44999999999998863131622783839702606201171875,
"label": "March 28, 18",
"changeOverTime": -0.00352829999999999983917309265279982355423271656036376953125
},
{
"date": "2018-03-27",
"open": 266.17000000000001591615728102624416351318359375,
"high": 266.76999999999998181010596454143524169921875,
"low": 258.83999999999997498889570124447345733642578125,
"close": 260.6000000000000227373675443232059478759765625,
"adjClose": 230.919999999999987494447850622236728668212890625,
"volume": 129941400,
"unadjustedVolume": 129941400,
"change": -5.57000000000000028421709430404007434844970703125,
"changePercent": -2.089999999999999857891452847979962825775146484375,
"vwap": 263.1000000000000227373675443232059478759765625,
"label": "March 27, 18",
"changeOverTime": -0.0208999999999999984401366504016550607047975063323974609375
},
{
"date": "2018-03-26",
"open": 262.1299999999999954525264911353588104248046875,
"high": 265.43000000000000682121026329696178436279296875,
"low": 259.41000000000002501110429875552654266357421875,
"close": 265.1100000000000136424205265939235687255859375,
"adjClose": 234.909999999999996589394868351519107818603515625,
"volume": 141956100,
"unadjustedVolume": 141956100,
"change": 2.979999999999999982236431605997495353221893310546875,
"changePercent": 1.1399999999999999023003738329862244427204132080078125,
"vwap": 263.01999999999998181010596454143524169921875,
"label": "March 26, 18",
"changeOverTime": 0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2018-03-23",
"open": 264.17000000000001591615728102624416351318359375,
"high": 264.54000000000002046363078989088535308837890625,
"low": 257.82999999999998408384271897375583648681640625,
"close": 258.05000000000001136868377216160297393798828125,
"adjClose": 228.659999999999996589394868351519107818603515625,
"volume": 183534800,
"unadjustedVolume": 183534800,
"change": -6.12000000000000010658141036401502788066864013671875,
"changePercent": -2.319999999999999840127884453977458178997039794921875,
"vwap": 261.1499999999999772626324556767940521240234375,
"label": "March 23, 18",
"changeOverTime": -0.02319999999999999840127884453977458178997039794921875
},
{
"date": "2018-03-22",
"open": 267.91000000000002501110429875552654266357421875,
"high": 268.8700000000000045474735088646411895751953125,
"low": 263.3600000000000136424205265939235687255859375,
"close": 263.67000000000001591615728102624416351318359375,
"adjClose": 233.6399999999999863575794734060764312744140625,
"volume": 148785900,
"unadjustedVolume": 148785900,
"change": -4.2400000000000002131628207280300557613372802734375,
"changePercent": -1.5800000000000000710542735760100185871124267578125,
"vwap": 265.94999999999998863131622783839702606201171875,
"label": "March 22, 18",
"changeOverTime": -0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2018-03-21",
"open": 270.8999999999999772626324556767940521240234375,
"high": 273.26999999999998181010596454143524169921875,
"low": 270.18999999999999772626324556767940521240234375,
"close": 270.43000000000000682121026329696178436279296875,
"adjClose": 239.6299999999999954525264911353588104248046875,
"volume": 78709600,
"unadjustedVolume": 78709600,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.1734999999999999875655021241982467472553253173828125,
"vwap": 271.19999999999998863131622783839702606201171875,
"label": "March 21, 18",
"changeOverTime": -0.0017349999999999999970856645603589640813879668712615966796875
},
{
"date": "2018-03-20",
"open": 270.93999999999999772626324556767940521240234375,
"high": 271.67000000000001591615728102624416351318359375,
"low": 270.18000000000000682121026329696178436279296875,
"close": 270.94999999999998863131622783839702606201171875,
"adjClose": 240.090000000000003410605131648480892181396484375,
"volume": 59757300,
"unadjustedVolume": 59757300,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.003690849999999999860034183285506514948792755603790283203125,
"vwap": 270.93999999999999772626324556767940521240234375,
"label": "March 20, 18",
"changeOverTime": 3.69085000000000007687461778260740175028331577777862548828125e-5
},
{
"date": "2018-03-19",
"open": 273.3500000000000227373675443232059478759765625,
"high": 274.3999999999999772626324556767940521240234375,
"low": 268.6200000000000045474735088646411895751953125,
"close": 270.490000000000009094947017729282379150390625,
"adjClose": 239.68000000000000682121026329696178436279296875,
"volume": 109208400,
"unadjustedVolume": 109208400,
"change": -2.859999999999999875655021241982467472553253173828125,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 271.70999999999997953636921010911464691162109375,
"label": "March 19, 18",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2018-03-16",
"open": 274.5,
"high": 275.3899999999999863575794734060764312744140625,
"low": 274.1399999999999863575794734060764312744140625,
"close": 274.19999999999998863131622783839702606201171875,
"adjClose": 242.969999999999998863131622783839702606201171875,
"volume": 100343700,
"unadjustedVolume": 100343700,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.10928999999999999825917029738775454461574554443359375,
"vwap": 274.56000000000000227373675443232059478759765625,
"label": "March 16, 18",
"changeOverTime": -0.001092899999999999947897233454341403557918965816497802734375
},
{
"date": "2018-03-15",
"open": 275.8799999999999954525264911353588104248046875,
"high": 276.6100000000000136424205265939235687255859375,
"low": 274.43000000000000682121026329696178436279296875,
"close": 275,
"adjClose": 242.69999999999998863131622783839702606201171875,
"volume": 83433000,
"unadjustedVolume": 83433000,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.318979999999999985771381716403993777930736541748046875,
"vwap": 275.48000000000001818989403545856475830078125,
"label": "March 15, 18",
"changeOverTime": -0.0031898000000000000138389300019525762763805687427520751953125
},
{
"date": "2018-03-14",
"open": 277.81000000000000227373675443232059478759765625,
"high": 278.01999999999998181010596454143524169921875,
"low": 274.67000000000001591615728102624416351318359375,
"close": 275.30000000000001136868377216160297393798828125,
"adjClose": 242.969999999999998863131622783839702606201171875,
"volume": 105895100,
"unadjustedVolume": 105895100,
"change": -2.5099999999999997868371792719699442386627197265625,
"changePercent": -0.9034999999999999698019337301957421004772186279296875,
"vwap": 276.44999999999998863131622783839702606201171875,
"label": "March 14, 18",
"changeOverTime": -0.00903499999999999962863039826288513722829520702362060546875
},
{
"date": "2018-03-13",
"open": 279.83999999999997498889570124447345733642578125,
"high": 280.41000000000002501110429875552654266357421875,
"low": 276.029999999999972715158946812152862548828125,
"close": 276.720000000000027284841053187847137451171875,
"adjClose": 244.219999999999998863131622783839702606201171875,
"volume": 91968900,
"unadjustedVolume": 91968900,
"change": -3.12000000000000010658141036401502788066864013671875,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 278.25,
"label": "March 13, 18",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2018-03-12",
"open": 279.19999999999998863131622783839702606201171875,
"high": 279.91000000000002501110429875552654266357421875,
"low": 278.07999999999998408384271897375583648681640625,
"close": 278.51999999999998181010596454143524169921875,
"adjClose": 245.81000000000000227373675443232059478759765625,
"volume": 71924800,
"unadjustedVolume": 71924800,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.243549999999999988720134069808409549295902252197265625,
"vwap": 278.93000000000000682121026329696178436279296875,
"label": "March 12, 18",
"changeOverTime": -0.002435500000000000164757096854373230598866939544677734375
},
{
"date": "2018-03-09",
"open": 275.69999999999998863131622783839702606201171875,
"high": 278.8700000000000045474735088646411895751953125,
"low": 275.33999999999997498889570124447345733642578125,
"close": 278.8700000000000045474735088646411895751953125,
"adjClose": 246.1200000000000045474735088646411895751953125,
"volume": 113625300,
"unadjustedVolume": 113625300,
"change": 3.1699999999999999289457264239899814128875732421875,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 277.18999999999999772626324556767940521240234375,
"label": "March 09, 18",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2018-03-08",
"open": 273.55000000000001136868377216160297393798828125,
"high": 274.240000000000009094947017729282379150390625,
"low": 272.42000000000001591615728102624416351318359375,
"close": 274.1000000000000227373675443232059478759765625,
"adjClose": 241.909999999999996589394868351519107818603515625,
"volume": 66901200,
"unadjustedVolume": 66901200,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.2010599999999999887290158540054108016192913055419921875,
"vwap": 273.57999999999998408384271897375583648681640625,
"label": "March 08, 18",
"changeOverTime": 0.0020105999999999999740263323388944627367891371250152587890625
},
{
"date": "2018-03-07",
"open": 270.42000000000001591615728102624416351318359375,
"high": 273.18000000000000682121026329696178436279296875,
"low": 270.19999999999998863131622783839702606201171875,
"close": 272.779999999999972715158946812152862548828125,
"adjClose": 240.740000000000009094947017729282379150390625,
"volume": 87063500,
"unadjustedVolume": 87063500,
"change": 2.359999999999999875655021241982467472553253173828125,
"changePercent": 0.87272000000000005126565838509122841060161590576171875,
"vwap": 271.6499999999999772626324556767940521240234375,
"label": "March 07, 18",
"changeOverTime": 0.00872719999999999919426674210853889235295355319976806640625
},
{
"date": "2018-03-06",
"open": 273.30000000000001136868377216160297393798828125,
"high": 273.3899999999999863575794734060764312744140625,
"low": 271.18000000000000682121026329696178436279296875,
"close": 272.8799999999999954525264911353588104248046875,
"adjClose": 240.830000000000012505552149377763271331787109375,
"volume": 79213200,
"unadjustedVolume": 79213200,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.1536800000000000110400577568725566379725933074951171875,
"vwap": 272.68999999999999772626324556767940521240234375,
"label": "March 06, 18",
"changeOverTime": -0.0015368000000000000583588732894213535473681986331939697265625
},
{
"date": "2018-03-05",
"open": 267.73000000000001818989403545856475830078125,
"high": 272.8899999999999863575794734060764312744140625,
"low": 267.6100000000000136424205265939235687255859375,
"close": 272.18999999999999772626324556767940521240234375,
"adjClose": 240.219999999999998863131622783839702606201171875,
"volume": 97307400,
"unadjustedVolume": 97307400,
"change": 4.45999999999999996447286321199499070644378662109375,
"changePercent": 1.6699999999999999289457264239899814128875732421875,
"vwap": 270.1100000000000136424205265939235687255859375,
"label": "March 05, 18",
"changeOverTime": 0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2018-03-02",
"open": 265.80000000000001136868377216160297393798828125,
"high": 269.720000000000027284841053187847137451171875,
"low": 264.81999999999999317878973670303821563720703125,
"close": 269.07999999999998408384271897375583648681640625,
"adjClose": 237.479999999999989768184605054557323455810546875,
"volume": 139083200,
"unadjustedVolume": 139083200,
"change": 3.279999999999999804600747665972448885440826416015625,
"changePercent": 1.229999999999999982236431605997495353221893310546875,
"vwap": 267.3500000000000227373675443232059478759765625,
"label": "March 02, 18",
"changeOverTime": 0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2018-03-01",
"open": 271.41000000000002501110429875552654266357421875,
"high": 273.17000000000001591615728102624416351318359375,
"low": 266,
"close": 267.69999999999998863131622783839702606201171875,
"adjClose": 236.259999999999990905052982270717620849609375,
"volume": 176855100,
"unadjustedVolume": 176855100,
"change": -3.70999999999999996447286321199499070644378662109375,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 269.56999999999999317878973670303821563720703125,
"label": "March 01, 18",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2018-02-28",
"open": 275.68000000000000682121026329696178436279296875,
"high": 276.18999999999999772626324556767940521240234375,
"low": 271.29000000000002046363078989088535308837890625,
"close": 271.6499999999999772626324556767940521240234375,
"adjClose": 239.740000000000009094947017729282379150390625,
"volume": 121907800,
"unadjustedVolume": 121907800,
"change": -4.03000000000000024868995751603506505489349365234375,
"changePercent": -1.45999999999999996447286321199499070644378662109375,
"vwap": 273.69999999999998863131622783839702606201171875,
"label": "February 28, 18",
"changeOverTime": -0.01460000000000000013045120539345589349977672100067138671875
},
{
"date": "2018-02-27",
"open": 278.1100000000000136424205265939235687255859375,
"high": 278.92000000000001591615728102624416351318359375,
"low": 274.3600000000000136424205265939235687255859375,
"close": 274.43000000000000682121026329696178436279296875,
"adjClose": 242.19999999999998863131622783839702606201171875,
"volume": 99099200,
"unadjustedVolume": 99099200,
"change": -3.680000000000000159872115546022541821002960205078125,
"changePercent": -1.3200000000000000621724893790087662637233734130859375,
"vwap": 276.44999999999998863131622783839702606201171875,
"label": "February 27, 18",
"changeOverTime": -0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2018-02-26",
"open": 275.93000000000000682121026329696178436279296875,
"high": 278.009999999999990905052982270717620849609375,
"low": 275.259999999999990905052982270717620849609375,
"close": 277.8999999999999772626324556767940521240234375,
"adjClose": 245.259999999999990905052982270717620849609375,
"volume": 86491400,
"unadjustedVolume": 86491400,
"change": 1.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.71394999999999997353228309293626807630062103271484375,
"vwap": 276.779999999999972715158946812152862548828125,
"label": "February 26, 18",
"changeOverTime": 0.007139500000000000012878587085651815868914127349853515625
},
{
"date": "2018-02-23",
"open": 271.79000000000002046363078989088535308837890625,
"high": 274.70999999999997953636921010911464691162109375,
"low": 271.25,
"close": 274.70999999999997953636921010911464691162109375,
"adjClose": 242.44999999999998863131622783839702606201171875,
"volume": 92766400,
"unadjustedVolume": 92766400,
"change": 2.9199999999999999289457264239899814128875732421875,
"changePercent": 1.0700000000000000621724893790087662637233734130859375,
"vwap": 273.1100000000000136424205265939235687255859375,
"label": "February 23, 18",
"changeOverTime": 0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2018-02-22",
"open": 271.1000000000000227373675443232059478759765625,
"high": 273.05000000000001136868377216160297393798828125,
"low": 269.6399999999999863575794734060764312744140625,
"close": 270.3999999999999772626324556767940521240234375,
"adjClose": 238.6399999999999863575794734060764312744140625,
"volume": 110511300,
"unadjustedVolume": 110511300,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.258209999999999995079491554861306212842464447021484375,
"vwap": 271.05000000000001136868377216160297393798828125,
"label": "February 22, 18",
"changeOverTime": -0.0025820999999999999334476807888449911843053996562957763671875
},
{
"date": "2018-02-21",
"open": 271.8999999999999772626324556767940521240234375,
"high": 274.720000000000027284841053187847137451171875,
"low": 269.93999999999999772626324556767940521240234375,
"close": 270.05000000000001136868377216160297393798828125,
"adjClose": 238.330000000000012505552149377763271331787109375,
"volume": 98883700,
"unadjustedVolume": 98883700,
"change": -1.850000000000000088817841970012523233890533447265625,
"changePercent": -0.68040000000000000479616346638067625463008880615234375,
"vwap": 271.6499999999999772626324556767940521240234375,
"label": "February 21, 18",
"changeOverTime": -0.006804000000000000152045043222415188211016356945037841796875
},
{
"date": "2018-02-20",
"open": 272.029999999999972715158946812152862548828125,
"high": 273.67000000000001591615728102624416351318359375,
"low": 270.5,
"close": 271.3999999999999772626324556767940521240234375,
"adjClose": 239.520000000000010231815394945442676544189453125,
"volume": 86369700,
"unadjustedVolume": 86369700,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.2315899999999999903099734410716337151825428009033203125,
"vwap": 271.8999999999999772626324556767940521240234375,
"label": "February 20, 18",
"changeOverTime": -0.002315900000000000076572082008397046593017876148223876953125
},
{
"date": "2018-02-16",
"open": 272.31999999999999317878973670303821563720703125,
"high": 275.31999999999999317878973670303821563720703125,
"low": 272.26999999999998181010596454143524169921875,
"close": 273.1100000000000136424205265939235687255859375,
"adjClose": 241.030000000000001136868377216160297393798828125,
"volume": 160420100,
"unadjustedVolume": 160420100,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.2901000000000000245137243837234564125537872314453125,
"vwap": 273.25,
"label": "February 16, 18",
"changeOverTime": 0.002900999999999999932887018161409287131391465663909912109375
},
{
"date": "2018-02-15",
"open": 271.56999999999999317878973670303821563720703125,
"high": 273.04000000000002046363078989088535308837890625,
"low": 268.76999999999998181010596454143524169921875,
"close": 273.029999999999972715158946812152862548828125,
"adjClose": 240.960000000000007958078640513122081756591796875,
"volume": 111200300,
"unadjustedVolume": 111200300,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 0.53761000000000003229416734029655344784259796142578125,
"vwap": 271.6000000000000227373675443232059478759765625,
"label": "February 15, 18",
"changeOverTime": 0.00537609999999999997599697820760411559604108333587646484375
},
{
"date": "2018-02-14",
"open": 264.31000000000000227373675443232059478759765625,
"high": 270,
"low": 264.30000000000001136868377216160297393798828125,
"close": 269.58999999999997498889570124447345733642578125,
"adjClose": 237.93000000000000682121026329696178436279296875,
"volume": 120735700,
"unadjustedVolume": 120735700,
"change": 5.28000000000000024868995751603506505489349365234375,
"changePercent": 2,
"vwap": 267.05000000000001136868377216160297393798828125,
"label": "February 14, 18",
"changeOverTime": 0.0200000000000000004163336342344337026588618755340576171875
},
{
"date": "2018-02-13",
"open": 263.970000000000027284841053187847137451171875,
"high": 266.6200000000000045474735088646411895751953125,
"low": 263.31000000000000227373675443232059478759765625,
"close": 266,
"adjClose": 234.759999999999990905052982270717620849609375,
"volume": 81223600,
"unadjustedVolume": 81223600,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 0.76902999999999999136690576051478274166584014892578125,
"vwap": 264.970000000000027284841053187847137451171875,
"label": "February 13, 18",
"changeOverTime": 0.007690299999999999740196710007467117975465953350067138671875
},
{
"date": "2018-02-12",
"open": 263.82999999999998408384271897375583648681640625,
"high": 267.009999999999990905052982270717620849609375,
"low": 261.66000000000002501110429875552654266357421875,
"close": 265.33999999999997498889570124447345733642578125,
"adjClose": 234.18000000000000682121026329696178436279296875,
"volume": 143736000,
"unadjustedVolume": 143736000,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.57233999999999995988986256634234450757503509521484375,
"vwap": 264.45999999999997953636921010911464691162109375,
"label": "February 12, 18",
"changeOverTime": 0.0057234000000000000152322598978571477346122264862060546875
},
{
"date": "2018-02-09",
"open": 260.80000000000001136868377216160297393798828125,
"high": 263.6100000000000136424205265939235687255859375,
"low": 252.919999999999987494447850622236728668212890625,
"close": 261.5,
"adjClose": 230.789999999999992041921359486877918243408203125,
"volume": 283565300,
"unadjustedVolume": 283565300,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.268400000000000027444713168733869679272174835205078125,
"vwap": 259.70999999999997953636921010911464691162109375,
"label": "February 09, 18",
"changeOverTime": 0.0026840000000000001877109578884983420721255242824554443359375
},
{
"date": "2018-02-08",
"open": 268.009999999999990905052982270717620849609375,
"high": 268.17000000000001591615728102624416351318359375,
"low": 257.58999999999997498889570124447345733642578125,
"close": 257.6299999999999954525264911353588104248046875,
"adjClose": 227.3700000000000045474735088646411895751953125,
"volume": 246449500,
"unadjustedVolume": 246449500,
"change": -10.3800000000000007815970093361102044582366943359375,
"changePercent": -3.87000000000000010658141036401502788066864013671875,
"vwap": 262.8500000000000227373675443232059478759765625,
"label": "February 08, 18",
"changeOverTime": -0.03869999999999999829025654207725892774760723114013671875
},
{
"date": "2018-02-07",
"open": 268.5,
"high": 272.3600000000000136424205265939235687255859375,
"low": 267.57999999999998408384271897375583648681640625,
"close": 267.67000000000001591615728102624416351318359375,
"adjClose": 236.229999999999989768184605054557323455810546875,
"volume": 167376100,
"unadjustedVolume": 167376100,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.309120000000000005879741138414829038083553314208984375,
"vwap": 269.029999999999972715158946812152862548828125,
"label": "February 07, 18",
"changeOverTime": -0.0030912000000000001108391156634525032131932675838470458984375
},
{
"date": "2018-02-06",
"open": 259.93999999999999772626324556767940521240234375,
"high": 269.69999999999998863131622783839702606201171875,
"low": 258.69999999999998863131622783839702606201171875,
"close": 269.1299999999999954525264911353588104248046875,
"adjClose": 237.520000000000010231815394945442676544189453125,
"volume": 355026800,
"unadjustedVolume": 355026800,
"change": 9.1899999999999995026200849679298698902130126953125,
"changePercent": 3.54000000000000003552713678800500929355621337890625,
"vwap": 264.3700000000000045474735088646411895751953125,
"label": "February 06, 18",
"changeOverTime": 0.03540000000000000091038288019262836314737796783447265625
},
{
"date": "2018-02-05",
"open": 273.44999999999998863131622783839702606201171875,
"high": 275.8500000000000227373675443232059478759765625,
"low": 263.31000000000000227373675443232059478759765625,
"close": 263.93000000000000682121026329696178436279296875,
"adjClose": 232.93000000000000682121026329696178436279296875,
"volume": 294681800,
"unadjustedVolume": 294681800,
"change": -9.519999999999999573674358543939888477325439453125,
"changePercent": -3.479999999999999982236431605997495353221893310546875,
"vwap": 269.1399999999999863575794734060764312744140625,
"label": "February 05, 18",
"changeOverTime": -0.034799999999999997601918266809661872684955596923828125
},
{
"date": "2018-02-02",
"open": 280.07999999999998408384271897375583648681640625,
"high": 280.23000000000001818989403545856475830078125,
"low": 275.41000000000002501110429875552654266357421875,
"close": 275.44999999999998863131622783839702606201171875,
"adjClose": 243.099999999999994315658113919198513031005859375,
"volume": 173174800,
"unadjustedVolume": 173174800,
"change": -4.62999999999999989341858963598497211933135986328125,
"changePercent": -1.649999999999999911182158029987476766109466552734375,
"vwap": 277.79000000000002046363078989088535308837890625,
"label": "February 02, 18",
"changeOverTime": -0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2018-02-01",
"open": 281.06999999999999317878973670303821563720703125,
"high": 283.06000000000000227373675443232059478759765625,
"low": 280.68000000000000682121026329696178436279296875,
"close": 281.57999999999998408384271897375583648681640625,
"adjClose": 248.509999999999990905052982270717620849609375,
"volume": 90102500,
"unadjustedVolume": 90102500,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.18145000000000000017763568394002504646778106689453125,
"vwap": 281.6000000000000227373675443232059478759765625,
"label": "February 01, 18",
"changeOverTime": 0.00181449999999999992371380042044393121614120900630950927734375
},
{
"date": "2018-01-31",
"open": 282.73000000000001818989403545856475830078125,
"high": 283.30000000000001136868377216160297393798828125,
"low": 280.68000000000000682121026329696178436279296875,
"close": 281.8999999999999772626324556767940521240234375,
"adjClose": 248.789999999999992041921359486877918243408203125,
"volume": 108364800,
"unadjustedVolume": 108364800,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.29356999999999999761968183520366437733173370361328125,
"vwap": 282.1499999999999772626324556767940521240234375,
"label": "January 31, 18",
"changeOverTime": -0.0029356999999999998547661750336601471644826233386993408203125
},
{
"date": "2018-01-30",
"open": 282.6000000000000227373675443232059478759765625,
"high": 284.740000000000009094947017729282379150390625,
"low": 281.220000000000027284841053187847137451171875,
"close": 281.759999999999990905052982270717620849609375,
"adjClose": 248.669999999999987494447850622236728668212890625,
"volume": 131796400,
"unadjustedVolume": 131796400,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.297240000000000004209965709378593601286411285400390625,
"vwap": 282.57999999999998408384271897375583648681640625,
"label": "January 30, 18",
"changeOverTime": -0.00297240000000000004209965709378593601286411285400390625
},
{
"date": "2018-01-29",
"open": 285.93000000000000682121026329696178436279296875,
"high": 286.43000000000000682121026329696178436279296875,
"low": 284.5,
"close": 284.68000000000000682121026329696178436279296875,
"adjClose": 251.240000000000009094947017729282379150390625,
"volume": 90118300,
"unadjustedVolume": 90118300,
"change": -1.25,
"changePercent": -0.437170000000000003037570195374428294599056243896484375,
"vwap": 285.3799999999999954525264911353588104248046875,
"label": "January 29, 18",
"changeOverTime": -0.004371700000000000065070171473280424834229052066802978515625
},
{
"date": "2018-01-26",
"open": 284.25,
"high": 286.6299999999999954525264911353588104248046875,
"low": 283.95999999999997953636921010911464691162109375,
"close": 286.57999999999998408384271897375583648681640625,
"adjClose": 252.919999999999987494447850622236728668212890625,
"volume": 107743100,
"unadjustedVolume": 107743100,
"change": 2.3300000000000000710542735760100185871124267578125,
"changePercent": 0.81969999999999998419042412933777086436748504638671875,
"vwap": 285.3500000000000227373675443232059478759765625,
"label": "January 26, 18",
"changeOverTime": 0.0081969999999999994255706070589440059848129749298095703125
},
{
"date": "2018-01-25",
"open": 284.16000000000002501110429875552654266357421875,
"high": 284.26999999999998181010596454143524169921875,
"low": 282.3999999999999772626324556767940521240234375,
"close": 283.30000000000001136868377216160297393798828125,
"adjClose": 250.030000000000001136868377216160297393798828125,
"volume": 84587300,
"unadjustedVolume": 84587300,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.30264999999999997459809719657641835510730743408203125,
"vwap": 283.529999999999972715158946812152862548828125,
"label": "January 25, 18",
"changeOverTime": -0.0030265000000000001102729019208936733775772154331207275390625
},
{
"date": "2018-01-24",
"open": 284.01999999999998181010596454143524169921875,
"high": 284.69999999999998863131622783839702606201171875,
"low": 281.83999999999997498889570124447345733642578125,
"close": 283.18000000000000682121026329696178436279296875,
"adjClose": 249.919999999999987494447850622236728668212890625,
"volume": 134816100,
"unadjustedVolume": 134816100,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.295750000000000012878587085651815868914127349853515625,
"vwap": 283.43000000000000682121026329696178436279296875,
"label": "January 24, 18",
"changeOverTime": -0.00295750000000000005939693181744587491266429424285888671875
},
{
"date": "2018-01-23",
"open": 282.740000000000009094947017729282379150390625,
"high": 283.6200000000000045474735088646411895751953125,
"low": 282.3700000000000045474735088646411895751953125,
"close": 283.29000000000002046363078989088535308837890625,
"adjClose": 250.020000000000010231815394945442676544189453125,
"volume": 97084700,
"unadjustedVolume": 97084700,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.1945300000000000084643403397421934641897678375244140625,
"vwap": 283,
"label": "January 23, 18",
"changeOverTime": 0.0019453000000000000672961686376538636977784335613250732421875
},
{
"date": "2018-01-22",
"open": 280.17000000000001591615728102624416351318359375,
"high": 282.68999999999999772626324556767940521240234375,
"low": 280.1100000000000136424205265939235687255859375,
"close": 282.68999999999999772626324556767940521240234375,
"adjClose": 249.490000000000009094947017729282379150390625,
"volume": 91322400,
"unadjustedVolume": 91322400,
"change": 2.520000000000000017763568394002504646778106689453125,
"changePercent": 0.89944999999999997175592625353601761162281036376953125,
"vwap": 281.42000000000001591615728102624416351318359375,
"label": "January 22, 18",
"changeOverTime": 0.00899450000000000075839334812144443276338279247283935546875
},
{
"date": "2018-01-19",
"open": 279.80000000000001136868377216160297393798828125,
"high": 280.41000000000002501110429875552654266357421875,
"low": 279.1399999999999863575794734060764312744140625,
"close": 280.41000000000002501110429875552654266357421875,
"adjClose": 247.479999999999989768184605054557323455810546875,
"volume": 140920100,
"unadjustedVolume": 140920100,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.2180100000000000093347551910483161918818950653076171875,
"vwap": 279.93999999999999772626324556767940521240234375,
"label": "January 19, 18",
"changeOverTime": 0.002180099999999999919875204312802452477626502513885498046875
},
{
"date": "2018-01-18",
"open": 279.48000000000001818989403545856475830078125,
"high": 279.95999999999997953636921010911464691162109375,
"low": 278.57999999999998408384271897375583648681640625,
"close": 279.1399999999999863575794734060764312744140625,
"adjClose": 246.3600000000000136424205265939235687255859375,
"volume": 100728000,
"unadjustedVolume": 100728000,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.12164999999999999424904473244168912060558795928955078125,
"vwap": 279.29000000000002046363078989088535308837890625,
"label": "January 18, 18",
"changeOverTime": -0.00121649999999999991646959518476478478987701237201690673828125
},
{
"date": "2018-01-17",
"open": 278.029999999999972715158946812152862548828125,
"high": 280.05000000000001136868377216160297393798828125,
"low": 276.970000000000027284841053187847137451171875,
"close": 279.6100000000000136424205265939235687255859375,
"adjClose": 246.770000000000010231815394945442676544189453125,
"volume": 113258800,
"unadjustedVolume": 113258800,
"change": 1.5800000000000000710542735760100185871124267578125,
"changePercent": 0.56828000000000000735411731511703692376613616943359375,
"vwap": 278.66000000000002501110429875552654266357421875,
"label": "January 17, 18",
"changeOverTime": 0.00568280000000000000415223411209808546118438243865966796875
},
{
"date": "2018-01-16",
"open": 279.3500000000000227373675443232059478759765625,
"high": 280.08999999999997498889570124447345733642578125,
"low": 276.18000000000000682121026329696178436279296875,
"close": 276.970000000000027284841053187847137451171875,
"adjClose": 244.43999999999999772626324556767940521240234375,
"volume": 106555100,
"unadjustedVolume": 106555100,
"change": -2.37999999999999989341858963598497211933135986328125,
"changePercent": -0.8519799999999999595701183352502994239330291748046875,
"vwap": 278.1499999999999772626324556767940521240234375,
"label": "January 16, 18",
"changeOverTime": -0.00851979999999999924875648815714157535694539546966552734375
},
{
"date": "2018-01-12",
"open": 276.42000000000001591615728102624416351318359375,
"high": 278.1100000000000136424205265939235687255859375,
"low": 276.07999999999998408384271897375583648681640625,
"close": 277.92000000000001591615728102624416351318359375,
"adjClose": 245.280000000000001136868377216160297393798828125,
"volume": 90816100,
"unadjustedVolume": 90816100,
"change": 1.5,
"changePercent": 0.54264999999999996571631299957516603171825408935546875,
"vwap": 277.1299999999999954525264911353588104248046875,
"label": "January 12, 18",
"changeOverTime": 0.005426499999999999900024416632504653534851968288421630859375
},
{
"date": "2018-01-11",
"open": 274.75,
"high": 276.1200000000000045474735088646411895751953125,
"low": 274.56000000000000227373675443232059478759765625,
"close": 276.1200000000000045474735088646411895751953125,
"adjClose": 243.68999999999999772626324556767940521240234375,
"volume": 62361500,
"unadjustedVolume": 62361500,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 0.498640000000000027657875989461899735033512115478515625,
"vwap": 275.3899999999999863575794734060764312744140625,
"label": "January 11, 18",
"changeOverTime": 0.00498640000000000020718982085554671357385814189910888671875
},
{
"date": "2018-01-10",
"open": 273.68000000000000682121026329696178436279296875,
"high": 274.42000000000001591615728102624416351318359375,
"low": 272.92000000000001591615728102624416351318359375,
"close": 274.1200000000000045474735088646411895751953125,
"adjClose": 241.919999999999987494447850622236728668212890625,
"volume": 69574300,
"unadjustedVolume": 69574300,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.1607699999999999962430052846684702672064304351806640625,
"vwap": 273.79000000000002046363078989088535308837890625,
"label": "January 10, 18",
"changeOverTime": 0.0016077000000000001012079309248292702250182628631591796875
},
{
"date": "2018-01-09",
"open": 274.3999999999999772626324556767940521240234375,
"high": 275.25,
"low": 274.07999999999998408384271897375583648681640625,
"close": 274.54000000000002046363078989088535308837890625,
"adjClose": 242.30000000000001136868377216160297393798828125,
"volume": 57254000,
"unadjustedVolume": 57254000,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.05102041000000000214864570580175495706498622894287109375,
"vwap": 274.56999999999999317878973670303821563720703125,
"label": "January 09, 18",
"changeOverTime": 0.00051020410000000003016007443790158504270948469638824462890625
},
{
"date": "2018-01-08",
"open": 273.31000000000000227373675443232059478759765625,
"high": 274.1000000000000227373675443232059478759765625,
"low": 272.98000000000001818989403545856475830078125,
"close": 273.92000000000001591615728102624416351318359375,
"adjClose": 241.75,
"volume": 57319200,
"unadjustedVolume": 57319200,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.2231899999999999995026200849679298698902130126953125,
"vwap": 273.57999999999998408384271897375583648681640625,
"label": "January 08, 18",
"changeOverTime": 0.00223190000000000020319301796689615002833306789398193359375
},
{
"date": "2018-01-05",
"open": 272.509999999999990905052982270717620849609375,
"high": 273.56000000000000227373675443232059478759765625,
"low": 271.94999999999998863131622783839702606201171875,
"close": 273.42000000000001591615728102624416351318359375,
"adjClose": 241.31000000000000227373675443232059478759765625,
"volume": 83524000,
"unadjustedVolume": 83524000,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.333930000000000004600764214046648703515529632568359375,
"vwap": 272.8600000000000136424205265939235687255859375,
"label": "January 05, 18",
"changeOverTime": 0.0033392999999999999072297640623219194822013378143310546875
},
{
"date": "2018-01-04",
"open": 271.19999999999998863131622783839702606201171875,
"high": 272.16000000000002501110429875552654266357421875,
"low": 270.54000000000002046363078989088535308837890625,
"close": 271.6100000000000136424205265939235687255859375,
"adjClose": 239.710000000000007958078640513122081756591796875,
"volume": 80636400,
"unadjustedVolume": 80636400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.1511800000000000088196117076222435571253299713134765625,
"vwap": 271.3799999999999954525264911353588104248046875,
"label": "January 04, 18",
"changeOverTime": 0.00151179999999999999278632589749804537859745323657989501953125
},
{
"date": "2018-01-03",
"open": 268.95999999999997953636921010911464691162109375,
"high": 270.6399999999999863575794734060764312744140625,
"low": 268.95999999999997953636921010911464691162109375,
"close": 270.470000000000027284841053187847137451171875,
"adjClose": 238.69999999999998863131622783839702606201171875,
"volume": 90070400,
"unadjustedVolume": 90070400,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.5614200000000000301270119962282478809356689453125,
"vwap": 269.759999999999990905052982270717620849609375,
"label": "January 03, 18",
"changeOverTime": 0.00561419999999999974615860764970420859754085540771484375
},
{
"date": "2018-01-02",
"open": 267.83999999999997498889570124447345733642578125,
"high": 268.81000000000000227373675443232059478759765625,
"low": 267.3999999999999772626324556767940521240234375,
"close": 268.76999999999998181010596454143524169921875,
"adjClose": 237.19999999999998863131622783839702606201171875,
"volume": 86655700,
"unadjustedVolume": 86655700,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.34721999999999997310595745148020796477794647216796875,
"vwap": 268.19999999999998863131622783839702606201171875,
"label": "January 02, 18",
"changeOverTime": 0.00347219999999999993922639163201893097721040248870849609375
},
{
"date": "2017-12-29",
"open": 268.529999999999972715158946812152862548828125,
"high": 268.55000000000001136868377216160297393798828125,
"low": 266.6399999999999863575794734060764312744140625,
"close": 266.8600000000000136424205265939235687255859375,
"adjClose": 235.520000000000010231815394945442676544189453125,
"volume": 96007400,
"unadjustedVolume": 96007400,
"change": -1.6699999999999999289457264239899814128875732421875,
"changePercent": -0.62190000000000000834887714518117718398571014404296875,
"vwap": 267.6399999999999863575794734060764312744140625,
"label": "December 29, 17",
"changeOverTime": -0.006218999999999999701849606736914211069233715534210205078125
},
{
"date": "2017-12-28",
"open": 267.8899999999999863575794734060764312744140625,
"high": 267.92000000000001591615728102624416351318359375,
"low": 267.44999999999998863131622783839702606201171875,
"close": 267.8700000000000045474735088646411895751953125,
"adjClose": 236.409999999999996589394868351519107818603515625,
"volume": 45116100,
"unadjustedVolume": 45116100,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.007465750000000000163868918434673105366528034210205078125,
"vwap": 267.779999999999972715158946812152862548828125,
"label": "December 28, 17",
"changeOverTime": -7.4657499999999994591375063190952232616837136447429656982421875e-5
},
{
"date": "2017-12-27",
"open": 267.3799999999999954525264911353588104248046875,
"high": 267.73000000000001818989403545856475830078125,
"low": 267.009999999999990905052982270717620849609375,
"close": 267.31999999999999317878973670303821563720703125,
"adjClose": 235.919999999999987494447850622236728668212890625,
"volume": 57751000,
"unadjustedVolume": 57751000,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0224399700000000000554845058786668232642114162445068359375,
"vwap": 267.3600000000000136424205265939235687255859375,
"label": "December 27, 17",
"changeOverTime": -0.00022439970000000001248106895612721700672409497201442718505859375
},
{
"date": "2017-12-26",
"open": 267.05000000000001136868377216160297393798828125,
"high": 267.43999999999999772626324556767940521240234375,
"low": 266.8899999999999863575794734060764312744140625,
"close": 267.18999999999999772626324556767940521240234375,
"adjClose": 235.81000000000000227373675443232059478759765625,
"volume": 45244400,
"unadjustedVolume": 45244400,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.052424640000000001516244907406871789135038852691650390625,
"vwap": 267.1399999999999863575794734060764312744140625,
"label": "December 26, 17",
"changeOverTime": 0.000524246400000000049856918593604859779588878154754638671875
},
{
"date": "2017-12-22",
"open": 267.6000000000000227373675443232059478759765625,
"high": 267.6399999999999863575794734060764312744140625,
"low": 266.8999999999999772626324556767940521240234375,
"close": 267.509999999999990905052982270717620849609375,
"adjClose": 236.090000000000003410605131648480892181396484375,
"volume": 78720900,
"unadjustedVolume": 78720900,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.033632290000000002183622171969545888714492321014404296875,
"vwap": 267.41000000000002501110429875552654266357421875,
"label": "December 22, 17",
"changeOverTime": -0.000336322899999999991478560890101334734936244785785675048828125
},
{
"date": "2017-12-21",
"open": 267.740000000000009094947017729282379150390625,
"high": 268.3899999999999863575794734060764312744140625,
"low": 267.30000000000001136868377216160297393798828125,
"close": 267.57999999999998408384271897375583648681640625,
"adjClose": 236.150000000000005684341886080801486968994140625,
"volume": 67032300,
"unadjustedVolume": 67032300,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.059759470000000002032347623526220559142529964447021484375,
"vwap": 267.75,
"label": "December 21, 17",
"changeOverTime": -0.000597594700000000033333902305088258799514733254909515380859375
},
{
"date": "2017-12-20",
"open": 268.26999999999998181010596454143524169921875,
"high": 268.32999999999998408384271897375583648681640625,
"low": 266.68999999999999772626324556767940521240234375,
"close": 267.029999999999972715158946812152862548828125,
"adjClose": 235.669999999999987494447850622236728668212890625,
"volume": 76751500,
"unadjustedVolume": 76751500,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.462220000000000019735324485736782662570476531982421875,
"vwap": 267.57999999999998408384271897375583648681640625,
"label": "December 20, 17",
"changeOverTime": -0.004622199999999999919797488701078691519796848297119140625
},
{
"date": "2017-12-19",
"open": 268.48000000000001818989403545856475830078125,
"high": 268.529999999999972715158946812152862548828125,
"low": 267.08999999999997498889570124447345733642578125,
"close": 267.17000000000001591615728102624416351318359375,
"adjClose": 235.789999999999992041921359486877918243408203125,
"volume": 82382900,
"unadjustedVolume": 82382900,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -0.487929999999999974846787154092453420162200927734375,
"vwap": 267.81999999999999317878973670303821563720703125,
"label": "December 19, 17",
"changeOverTime": -0.0048792999999999996096899934627799666486680507659912109375
},
{
"date": "2017-12-18",
"open": 268.1000000000000227373675443232059478759765625,
"high": 268.6000000000000227373675443232059478759765625,
"low": 267.98000000000001818989403545856475830078125,
"close": 268.19999999999998863131622783839702606201171875,
"adjClose": 236.69999999999998863131622783839702606201171875,
"volume": 83653600,
"unadjustedVolume": 83653600,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0372995200000000026729907176559208892285823822021484375,
"vwap": 268.220000000000027284841053187847137451171875,
"label": "December 18, 17",
"changeOverTime": 0.0003729952000000000028774593818781113441218622028827667236328125
},
{
"date": "2017-12-15",
"open": 265.44999999999998863131622783839702606201171875,
"high": 267.04000000000002046363078989088535308837890625,
"low": 265.3899999999999863575794734060764312744140625,
"close": 266.509999999999990905052982270717620849609375,
"adjClose": 235.210000000000007958078640513122081756591796875,
"volume": 144610300,
"unadjustedVolume": 144610300,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 0.39932000000000000827782287160516716539859771728515625,
"vwap": 266.1000000000000227373675443232059478759765625,
"label": "December 15, 17",
"changeOverTime": 0.003993199999999999701139064001154110883362591266632080078125
},
{
"date": "2017-12-14",
"open": 267.08999999999997498889570124447345733642578125,
"high": 267.220000000000027284841053187847137451171875,
"low": 265.6000000000000227373675443232059478759765625,
"close": 265.66000000000002501110429875552654266357421875,
"adjClose": 233.270000000000010231815394945442676544189453125,
"volume": 100666700,
"unadjustedVolume": 100666700,
"change": -1.4299999999999999378275106209912337362766265869140625,
"changePercent": -0.53539999999999998703259507237817160785198211669921875,
"vwap": 266.3899999999999863575794734060764312744140625,
"label": "December 14, 17",
"changeOverTime": -0.005354000000000000251965115438679276849143207073211669921875
},
{
"date": "2017-12-13",
"open": 267.06000000000000227373675443232059478759765625,
"high": 267.56000000000000227373675443232059478759765625,
"low": 266.6499999999999772626324556767940521240234375,
"close": 266.75,
"adjClose": 234.229999999999989768184605054557323455810546875,
"volume": 102905400,
"unadjustedVolume": 102905400,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.11608000000000000262456723021387006156146526336669921875,
"vwap": 267,
"label": "December 13, 17",
"changeOverTime": -0.0011608000000000000262456723021387006156146526336669921875
},
{
"date": "2017-12-12",
"open": 267.20999999999997953636921010911464691162109375,
"high": 267.31999999999999317878973670303821563720703125,
"low": 266.3500000000000227373675443232059478759765625,
"close": 266.779999999999972715158946812152862548828125,
"adjClose": 234.25,
"volume": 85195800,
"unadjustedVolume": 85195800,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.160920000000000007478462293875054456293582916259765625,
"vwap": 266.92000000000001591615728102624416351318359375,
"label": "December 12, 17",
"changeOverTime": -0.00160920000000000008345824031863458003499545156955718994140625
},
{
"date": "2017-12-11",
"open": 266.31000000000000227373675443232059478759765625,
"high": 266.3799999999999954525264911353588104248046875,
"low": 265.48000000000001818989403545856475830078125,
"close": 266.31000000000000227373675443232059478759765625,
"adjClose": 233.840000000000003410605131648480892181396484375,
"volume": 83077500,
"unadjustedVolume": 83077500,
"change": 0,
"changePercent": 0,
"vwap": 266.1200000000000045474735088646411895751953125,
"label": "December 11, 17",
"changeOverTime": 0
},
{
"date": "2017-12-08",
"open": 265.16000000000002501110429875552654266357421875,
"high": 265.51999999999998181010596454143524169921875,
"low": 264.029999999999972715158946812152862548828125,
"close": 265.509999999999990905052982270717620849609375,
"adjClose": 233.1399999999999863575794734060764312744140625,
"volume": 76563900,
"unadjustedVolume": 76563900,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.13200000000000000621724893790087662637233734130859375,
"vwap": 265.06000000000000227373675443232059478759765625,
"label": "December 08, 17",
"changeOverTime": 0.00131999999999999999278355033993648248724639415740966796875
},
{
"date": "2017-12-07",
"open": 264.06999999999999317878973670303821563720703125,
"high": 264.43000000000000682121026329696178436279296875,
"low": 262.93999999999999772626324556767940521240234375,
"close": 264.06999999999999317878973670303821563720703125,
"adjClose": 231.8700000000000045474735088646411895751953125,
"volume": 77218600,
"unadjustedVolume": 77218600,
"change": 0,
"changePercent": 0,
"vwap": 263.8799999999999954525264911353588104248046875,
"label": "December 07, 17",
"changeOverTime": 0
},
{
"date": "2017-12-06",
"open": 263.30000000000001136868377216160297393798828125,
"high": 263.73000000000001818989403545856475830078125,
"low": 262.70999999999997953636921010911464691162109375,
"close": 263.240000000000009094947017729282379150390625,
"adjClose": 231.150000000000005684341886080801486968994140625,
"volume": 75898600,
"unadjustedVolume": 75898600,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0227876899999999993351451621492742560803890228271484375,
"vwap": 263.240000000000009094947017729282379150390625,
"label": "December 06, 17",
"changeOverTime": -0.000227876899999999993351451621492742560803890228271484375
},
{
"date": "2017-12-05",
"open": 263.18999999999999772626324556767940521240234375,
"high": 265.1499999999999772626324556767940521240234375,
"low": 263.04000000000002046363078989088535308837890625,
"close": 263.18999999999999772626324556767940521240234375,
"adjClose": 231.099999999999994315658113919198513031005859375,
"volume": 77994500,
"unadjustedVolume": 77994500,
"change": 0,
"changePercent": 0,
"vwap": 263.6399999999999863575794734060764312744140625,
"label": "December 05, 17",
"changeOverTime": 0
},
{
"date": "2017-12-04",
"open": 266.31000000000000227373675443232059478759765625,
"high": 266.80000000000001136868377216160297393798828125,
"low": 264.07999999999998408384271897375583648681640625,
"close": 264.1399999999999863575794734060764312744140625,
"adjClose": 231.93999999999999772626324556767940521240234375,
"volume": 94040600,
"unadjustedVolume": 94040600,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -0.8148400000000000087396756498492322862148284912109375,
"vwap": 265.32999999999998408384271897375583648681640625,
"label": "December 04, 17",
"changeOverTime": -0.008148400000000000087396756498492322862148284912109375
},
{
"date": "2017-12-01",
"open": 264.759999999999990905052982270717620849609375,
"high": 265.31000000000000227373675443232059478759765625,
"low": 260.759999999999990905052982270717620849609375,
"close": 264.45999999999997953636921010911464691162109375,
"adjClose": 232.219999999999998863131622783839702606201171875,
"volume": 164390900,
"unadjustedVolume": 164390900,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.1133099999999999940580863722061621956527233123779296875,
"vwap": 263.81999999999999317878973670303821563720703125,
"label": "December 01, 17",
"changeOverTime": -0.00113309999999999994925448110194565742858685553073883056640625
},
{
"date": "2017-11-30",
"open": 263.759999999999990905052982270717620849609375,
"high": 266.05000000000001136868377216160297393798828125,
"low": 263.67000000000001591615728102624416351318359375,
"close": 265.009999999999990905052982270717620849609375,
"adjClose": 232.69999999999998863131622783839702606201171875,
"volume": 127894400,
"unadjustedVolume": 127894400,
"change": 1.25,
"changePercent": 0.47392000000000000792255150372511707246303558349609375,
"vwap": 264.6200000000000045474735088646411895751953125,
"label": "November 30, 17",
"changeOverTime": 0.004739199999999999836364228400498177506960928440093994140625
},
{
"date": "2017-11-29",
"open": 263.01999999999998181010596454143524169921875,
"high": 263.6299999999999954525264911353588104248046875,
"low": 262.19999999999998863131622783839702606201171875,
"close": 262.70999999999997953636921010911464691162109375,
"adjClose": 230.68000000000000682121026329696178436279296875,
"volume": 77512100,
"unadjustedVolume": 77512100,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.11786000000000000642597086653040605597198009490966796875,
"vwap": 262.8899999999999863575794734060764312744140625,
"label": "November 29, 17",
"changeOverTime": -0.00117859999999999991680821320727545753470622003078460693359375
},
{
"date": "2017-11-28",
"open": 260.759999999999990905052982270717620849609375,
"high": 262.8999999999999772626324556767940521240234375,
"low": 260.6499999999999772626324556767940521240234375,
"close": 262.8700000000000045474735088646411895751953125,
"adjClose": 230.81999999999999317878973670303821563720703125,
"volume": 98971700,
"unadjustedVolume": 98971700,
"change": 2.109999999999999875655021241982467472553253173828125,
"changePercent": 0.8091699999999999448618837050162255764007568359375,
"vwap": 261.79000000000002046363078989088535308837890625,
"label": "November 28, 17",
"changeOverTime": 0.008091700000000000281286105519029661081731319427490234375
},
{
"date": "2017-11-27",
"open": 260.41000000000002501110429875552654266357421875,
"high": 260.75,
"low": 260,
"close": 260.23000000000001818989403545856475830078125,
"adjClose": 228.5,
"volume": 52274900,
"unadjustedVolume": 52274900,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.0691217699999999990456700516006094403564929962158203125,
"vwap": 260.3500000000000227373675443232059478759765625,
"label": "November 27, 17",
"changeOverTime": -0.000691217699999999960099039686411970251356251537799835205078125
},
{
"date": "2017-11-24",
"open": 260.31999999999999317878973670303821563720703125,
"high": 260.48000000000001818989403545856475830078125,
"low": 260.16000000000002501110429875552654266357421875,
"close": 260.3600000000000136424205265939235687255859375,
"adjClose": 228.6200000000000045474735088646411895751953125,
"volume": 27856500,
"unadjustedVolume": 27856500,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.0153656999999999994976906947385941748507320880889892578125,
"vwap": 260.32999999999998408384271897375583648681640625,
"label": "November 24, 17",
"changeOverTime": 0.00015365699999999999606110911987144618251477368175983428955078125
},
{
"date": "2017-11-22",
"open": 260,
"high": 260.1499999999999772626324556767940521240234375,
"low": 259.56999999999999317878973670303821563720703125,
"close": 259.759999999999990905052982270717620849609375,
"adjClose": 228.090000000000003410605131648480892181396484375,
"volume": 45033400,
"unadjustedVolume": 45033400,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.092307689999999997798596496068057604134082794189453125,
"vwap": 259.8700000000000045474735088646411895751953125,
"label": "November 22, 17",
"changeOverTime": -0.00092307689999999997798596496068057604134082794189453125
},
{
"date": "2017-11-21",
"open": 259.18000000000000682121026329696178436279296875,
"high": 260.19999999999998863131622783839702606201171875,
"low": 258.259999999999990905052982270717620849609375,
"close": 259.990000000000009094947017729282379150390625,
"adjClose": 228.289999999999992041921359486877918243408203125,
"volume": 69176800,
"unadjustedVolume": 69176800,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.31252000000000002000177801164682023227214813232421875,
"vwap": 259.41000000000002501110429875552654266357421875,
"label": "November 21, 17",
"changeOverTime": 0.00312519999999999985307308492110678344033658504486083984375
},
{
"date": "2017-11-20",
"open": 258.1399999999999863575794734060764312744140625,
"high": 258.51999999999998181010596454143524169921875,
"low": 257.8600000000000136424205265939235687255859375,
"close": 258.30000000000001136868377216160297393798828125,
"adjClose": 226.81000000000000227373675443232059478759765625,
"volume": 48075500,
"unadjustedVolume": 48075500,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.061981870000000001408313465844912570901215076446533203125,
"vwap": 258.19999999999998863131622783839702606201171875,
"label": "November 20, 17",
"changeOverTime": 0.000619818699999999975051856448970966084743849933147430419921875
},
{
"date": "2017-11-17",
"open": 258.220000000000027284841053187847137451171875,
"high": 258.58999999999997498889570124447345733642578125,
"low": 257.76999999999998181010596454143524169921875,
"close": 257.8600000000000136424205265939235687255859375,
"adjClose": 226.419999999999987494447850622236728668212890625,
"volume": 75756800,
"unadjustedVolume": 75756800,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.13941999999999998838262627032236196100711822509765625,
"vwap": 258.1100000000000136424205265939235687255859375,
"label": "November 17, 17",
"changeOverTime": -0.00139419999999999995321520174229590338654816150665283203125
},
{
"date": "2017-11-16",
"open": 257.51999999999998181010596454143524169921875,
"high": 259.04000000000002046363078989088535308837890625,
"low": 257.470000000000027284841053187847137451171875,
"close": 258.6200000000000045474735088646411895751953125,
"adjClose": 227.090000000000003410605131648480892181396484375,
"volume": 67777000,
"unadjustedVolume": 67777000,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.427149999999999974154007986726355738937854766845703125,
"vwap": 258.16000000000002501110429875552654266357421875,
"label": "November 16, 17",
"changeOverTime": 0.004271500000000000123179244582161118160001933574676513671875
},
{
"date": "2017-11-15",
"open": 256.6200000000000045474735088646411895751953125,
"high": 257.220000000000027284841053187847137451171875,
"low": 255.6299999999999954525264911353588104248046875,
"close": 256.43999999999999772626324556767940521240234375,
"adjClose": 225.169999999999987494447850622236728668212890625,
"volume": 80811500,
"unadjustedVolume": 80811500,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.07014262000000000274457789828375098295509815216064453125,
"vwap": 256.48000000000001818989403545856475830078125,
"label": "November 15, 17",
"changeOverTime": -0.000701426199999999962393648633707243789103813469409942626953125
},
{
"date": "2017-11-14",
"open": 257.41000000000002501110429875552654266357421875,
"high": 257.8500000000000227373675443232059478759765625,
"low": 256.51999999999998181010596454143524169921875,
"close": 257.73000000000001818989403545856475830078125,
"adjClose": 226.31000000000000227373675443232059478759765625,
"volume": 61315200,
"unadjustedVolume": 61315200,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.12431999999999999995115018691649311222136020660400390625,
"vwap": 257.3799999999999954525264911353588104248046875,
"label": "November 14, 17",
"changeOverTime": 0.00124320000000000007757405828812125037075020372867584228515625
},
{
"date": "2017-11-13",
"open": 257.31000000000000227373675443232059478759765625,
"high": 258.58999999999997498889570124447345733642578125,
"low": 257.26999999999998181010596454143524169921875,
"close": 258.32999999999998408384271897375583648681640625,
"adjClose": 226.830000000000012505552149377763271331787109375,
"volume": 50228600,
"unadjustedVolume": 50228600,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 0.396409999999999984598986202399828471243381500244140625,
"vwap": 257.8700000000000045474735088646411895751953125,
"label": "November 13, 17",
"changeOverTime": 0.00396409999999999991537880106307056848891079425811767578125
},
{
"date": "2017-11-10",
"open": 257.73000000000001818989403545856475830078125,
"high": 258.29000000000002046363078989088535308837890625,
"low": 257.3700000000000045474735088646411895751953125,
"close": 258.08999999999997498889570124447345733642578125,
"adjClose": 226.6200000000000045474735088646411895751953125,
"volume": 59984700,
"unadjustedVolume": 59984700,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.1396799999999999986055598810708033852279186248779296875,
"vwap": 257.8700000000000045474735088646411895751953125,
"label": "November 10, 17",
"changeOverTime": 0.00139679999999999990799304239175171460374258458614349365234375
},
{
"date": "2017-11-09",
"open": 257.73000000000001818989403545856475830078125,
"high": 258.3899999999999863575794734060764312744140625,
"low": 256.3600000000000136424205265939235687255859375,
"close": 258.17000000000001591615728102624416351318359375,
"adjClose": 226.68999999999999772626324556767940521240234375,
"volume": 95085500,
"unadjustedVolume": 95085500,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.1707200000000000106314956838104990310966968536376953125,
"vwap": 257.66000000000002501110429875552654266357421875,
"label": "November 09, 17",
"changeOverTime": 0.00170720000000000008029410469845288389478810131549835205078125
},
{
"date": "2017-11-08",
"open": 258.470000000000027284841053187847137451171875,
"high": 259.220000000000027284841053187847137451171875,
"low": 258.1499999999999772626324556767940521240234375,
"close": 259.1100000000000136424205265939235687255859375,
"adjClose": 227.520000000000010231815394945442676544189453125,
"volume": 50469600,
"unadjustedVolume": 50469600,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.24760999999999999676703055229154415428638458251953125,
"vwap": 258.740000000000009094947017729282379150390625,
"label": "November 08, 17",
"changeOverTime": 0.00247610000000000017583712264013229287229478359222412109375
},
{
"date": "2017-11-07",
"open": 258.970000000000027284841053187847137451171875,
"high": 259.3500000000000227373675443232059478759765625,
"low": 258.08999999999997498889570124447345733642578125,
"close": 258.67000000000001591615728102624416351318359375,
"adjClose": 227.1299999999999954525264911353588104248046875,
"volume": 57502200,
"unadjustedVolume": 57502200,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.115839999999999998525623823297792114317417144775390625,
"vwap": 258.76999999999998181010596454143524169921875,
"label": "November 07, 17",
"changeOverTime": -0.0011583999999999999679090034732098501990549266338348388671875
},
{
"date": "2017-11-06",
"open": 258.30000000000001136868377216160297393798828125,
"high": 259,
"low": 258.220000000000027284841053187847137451171875,
"close": 258.8500000000000227373675443232059478759765625,
"adjClose": 227.289999999999992041921359486877918243408203125,
"volume": 49652600,
"unadjustedVolume": 49652600,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.212930000000000008153477892847149632871150970458984375,
"vwap": 258.58999999999997498889570124447345733642578125,
"label": "November 06, 17",
"changeOverTime": 0.0021293000000000002029654222468479929375462234020233154296875
},
{
"date": "2017-11-03",
"open": 257.76999999999998181010596454143524169921875,
"high": 258.5,
"low": 257.30000000000001136868377216160297393798828125,
"close": 258.44999999999998863131622783839702606201171875,
"adjClose": 226.93999999999999772626324556767940521240234375,
"volume": 59589700,
"unadjustedVolume": 59589700,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.263799999999999978950171453107031993567943572998046875,
"vwap": 258,
"label": "November 03, 17",
"changeOverTime": 0.0026380000000000001537936444861998097621835768222808837890625
},
{
"date": "2017-11-02",
"open": 257.41000000000002501110429875552654266357421875,
"high": 257.75,
"low": 256.18999999999999772626324556767940521240234375,
"close": 257.58999999999997498889570124447345733642578125,
"adjClose": 226.18000000000000682121026329696178436279296875,
"volume": 56449500,
"unadjustedVolume": 56449500,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.069927349999999999230482217171811498701572418212890625,
"vwap": 257.240000000000009094947017729282379150390625,
"label": "November 02, 17",
"changeOverTime": 0.00069927349999999999230482217171811498701572418212890625
},
{
"date": "2017-11-01",
"open": 258.04000000000002046363078989088535308837890625,
"high": 258.43000000000000682121026329696178436279296875,
"low": 257.06999999999999317878973670303821563720703125,
"close": 257.490000000000009094947017729282379150390625,
"adjClose": 226.099999999999994315658113919198513031005859375,
"volume": 54202700,
"unadjustedVolume": 54202700,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.213150000000000006128431095930864103138446807861328125,
"vwap": 257.759999999999990905052982270717620849609375,
"label": "November 01, 17",
"changeOverTime": -0.0021315000000000001480204847581489957519806921482086181640625
},
{
"date": "2017-10-31",
"open": 257.18000000000000682121026329696178436279296875,
"high": 257.43999999999999772626324556767940521240234375,
"low": 256.81000000000000227373675443232059478759765625,
"close": 257.1499999999999772626324556767940521240234375,
"adjClose": 225.80000000000001136868377216160297393798828125,
"volume": 60304800,
"unadjustedVolume": 60304800,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.01166498000000000014042544904668829985894262790679931640625,
"vwap": 257.1399999999999863575794734060764312744140625,
"label": "October 31, 17",
"changeOverTime": -0.00011664980000000000248845666295238743259687907993793487548828125
},
{
"date": "2017-10-30",
"open": 256.470000000000027284841053187847137451171875,
"high": 257.6000000000000227373675443232059478759765625,
"low": 256.41000000000002501110429875552654266357421875,
"close": 256.75,
"adjClose": 225.44999999999998863131622783839702606201171875,
"volume": 54285700,
"unadjustedVolume": 54285700,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.10917000000000000314859249783694394864141941070556640625,
"vwap": 256.81000000000000227373675443232059478759765625,
"label": "October 30, 17",
"changeOverTime": 0.00109169999999999991872889903987697834963910281658172607421875
},
{
"date": "2017-10-27",
"open": 256.470000000000027284841053187847137451171875,
"high": 257.8899999999999863575794734060764312744140625,
"low": 255.6299999999999954525264911353588104248046875,
"close": 257.70999999999997953636921010911464691162109375,
"adjClose": 226.289999999999992041921359486877918243408203125,
"volume": 85562500,
"unadjustedVolume": 85562500,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.4834899999999999753441670691245235502719879150390625,
"vwap": 256.93000000000000682121026329696178436279296875,
"label": "October 27, 17",
"changeOverTime": 0.0048348999999999996146637926131006679497659206390380859375
},
{
"date": "2017-10-26",
"open": 255.990000000000009094947017729282379150390625,
"high": 256.30000000000001136868377216160297393798828125,
"low": 255.479999999999989768184605054557323455810546875,
"close": 255.6200000000000045474735088646411895751953125,
"adjClose": 224.44999999999998863131622783839702606201171875,
"volume": 69798000,
"unadjustedVolume": 69798000,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.14454000000000000181188397618825547397136688232421875,
"vwap": 255.849999999999994315658113919198513031005859375,
"label": "October 26, 17",
"changeOverTime": -0.0014453999999999998966881964435060581308789551258087158203125
},
{
"date": "2017-10-25",
"open": 256.18000000000000682121026329696178436279296875,
"high": 256.31000000000000227373675443232059478759765625,
"low": 254,
"close": 255.289999999999992041921359486877918243408203125,
"adjClose": 224.169999999999987494447850622236728668212890625,
"volume": 103715300,
"unadjustedVolume": 103715300,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.347409999999999996589394868351519107818603515625,
"vwap": 255.43999999999999772626324556767940521240234375,
"label": "October 25, 17",
"changeOverTime": -0.003474099999999999931199479163979049189947545528411865234375
},
{
"date": "2017-10-24",
"open": 256.6000000000000227373675443232059478759765625,
"high": 256.82999999999998408384271897375583648681640625,
"low": 256.1499999999999772626324556767940521240234375,
"close": 256.56000000000000227373675443232059478759765625,
"adjClose": 225.280000000000001136868377216160297393798828125,
"volume": 66935900,
"unadjustedVolume": 66935900,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.01558846000000000016350032439049755339510738849639892578125,
"vwap": 256.529999999999972715158946812152862548828125,
"label": "October 24, 17",
"changeOverTime": -0.0001558846000000000016350032439049755339510738849639892578125
},
{
"date": "2017-10-23",
"open": 257.48000000000001818989403545856475830078125,
"high": 257.509999999999990905052982270717620849609375,
"low": 256.01999999999998181010596454143524169921875,
"close": 256.1100000000000136424205265939235687255859375,
"adjClose": 224.8899999999999863575794734060764312744140625,
"volume": 63915300,
"unadjustedVolume": 63915300,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -0.53207999999999999740651901447563432157039642333984375,
"vwap": 256.779999999999972715158946812152862548828125,
"label": "October 23, 17",
"changeOverTime": -0.005320799999999999661814964468931066221557557582855224609375
},
{
"date": "2017-10-20",
"open": 256.69999999999998863131622783839702606201171875,
"high": 257.1399999999999863575794734060764312744140625,
"low": 255.770000000000010231815394945442676544189453125,
"close": 257.1100000000000136424205265939235687255859375,
"adjClose": 225.759999999999990905052982270717620849609375,
"volume": 89176400,
"unadjustedVolume": 89176400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.1597200000000000008615330671091214753687381744384765625,
"vwap": 256.68000000000000682121026329696178436279296875,
"label": "October 20, 17",
"changeOverTime": 0.001597200000000000008615330671091214753687381744384765625
},
{
"date": "2017-10-19",
"open": 254.830000000000012505552149377763271331787109375,
"high": 255.830000000000012505552149377763271331787109375,
"low": 254.349999999999994315658113919198513031005859375,
"close": 255.789999999999992041921359486877918243408203125,
"adjClose": 224.599999999999994315658113919198513031005859375,
"volume": 61903800,
"unadjustedVolume": 61903800,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.376719999999999999307220832633902318775653839111328125,
"vwap": 255.19999999999998863131622783839702606201171875,
"label": "October 19, 17",
"changeOverTime": 0.00376720000000000006246114736541130696423351764678955078125
},
{
"date": "2017-10-18",
"open": 255.900000000000005684341886080801486968994140625,
"high": 255.94999999999998863131622783839702606201171875,
"low": 255.5,
"close": 255.719999999999998863131622783839702606201171875,
"adjClose": 224.539999999999992041921359486877918243408203125,
"volume": 40888300,
"unadjustedVolume": 40888300,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.0703399799999999963961982984983478672802448272705078125,
"vwap": 255.770000000000010231815394945442676544189453125,
"label": "October 18, 17",
"changeOverTime": -0.00070339980000000000733006988440365603310056030750274658203125
},
{
"date": "2017-10-17",
"open": 255.229999999999989768184605054557323455810546875,
"high": 255.520000000000010231815394945442676544189453125,
"low": 254.979999999999989768184605054557323455810546875,
"close": 255.469999999999998863131622783839702606201171875,
"adjClose": 224.31999999999999317878973670303821563720703125,
"volume": 31561000,
"unadjustedVolume": 31561000,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.09403282999999999780538217919456656090915203094482421875,
"vwap": 255.30000000000001136868377216160297393798828125,
"label": "October 17, 17",
"changeOverTime": 0.000940328300000000034432334761191896177479065954685211181640625
},
{
"date": "2017-10-16",
"open": 255.210000000000007958078640513122081756591796875,
"high": 255.509999999999990905052982270717620849609375,
"low": 254.81999999999999317878973670303821563720703125,
"close": 255.289999999999992041921359486877918243408203125,
"adjClose": 224.169999999999987494447850622236728668212890625,
"volume": 38221700,
"unadjustedVolume": 38221700,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.03134673000000000320230952866040752269327640533447265625,
"vwap": 255.210000000000007958078640513122081756591796875,
"label": "October 16, 17",
"changeOverTime": 0.000313467299999999992991817077125915602664463222026824951171875
},
{
"date": "2017-10-13",
"open": 255.1399999999999863575794734060764312744140625,
"high": 255.270000000000010231815394945442676544189453125,
"low": 254.6399999999999863575794734060764312744140625,
"close": 254.94999999999998863131622783839702606201171875,
"adjClose": 223.8700000000000045474735088646411895751953125,
"volume": 54800400,
"unadjustedVolume": 54800400,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.074468919999999994008277326429379172623157501220703125,
"vwap": 255,
"label": "October 13, 17",
"changeOverTime": -0.00074468920000000005283979920278625286300666630268096923828125
},
{
"date": "2017-10-12",
"open": 254.659999999999996589394868351519107818603515625,
"high": 255.06000000000000227373675443232059478759765625,
"low": 254.3700000000000045474735088646411895751953125,
"close": 254.6399999999999863575794734060764312744140625,
"adjClose": 223.590000000000003410605131648480892181396484375,
"volume": 47065100,
"unadjustedVolume": 47065100,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0078536100000000004517364260436806944198906421661376953125,
"vwap": 254.68000000000000682121026329696178436279296875,
"label": "October 12, 17",
"changeOverTime": -7.8536100000000001806858829223045859180274419486522674560546875e-5
},
{
"date": "2017-10-11",
"open": 254.509999999999990905052982270717620849609375,
"high": 255.020000000000010231815394945442676544189453125,
"low": 254.31999999999999317878973670303821563720703125,
"close": 255.020000000000010231815394945442676544189453125,
"adjClose": 223.93000000000000682121026329696178436279296875,
"volume": 47674300,
"unadjustedVolume": 47674300,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.200390000000000012558842854559770785272121429443359375,
"vwap": 254.719999999999998863131622783839702606201171875,
"label": "October 11, 17",
"changeOverTime": 0.0020038999999999998653799071490766436909325420856475830078125
},
{
"date": "2017-10-10",
"open": 254.599999999999994315658113919198513031005859375,
"high": 255.05000000000001136868377216160297393798828125,
"low": 253.979999999999989768184605054557323455810546875,
"close": 254.6200000000000045474735088646411895751953125,
"adjClose": 223.580000000000012505552149377763271331787109375,
"volume": 43057400,
"unadjustedVolume": 43057400,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.00785545999999999987328802575348163372837007045745849609375,
"vwap": 254.56000000000000227373675443232059478759765625,
"label": "October 10, 17",
"changeOverTime": 7.8554599999999994938172653835550818257615901529788970947265625e-5
},
{
"date": "2017-10-09",
"open": 254.6299999999999954525264911353588104248046875,
"high": 254.69999999999998863131622783839702606201171875,
"low": 253.650000000000005684341886080801486968994140625,
"close": 253.94999999999998863131622783839702606201171875,
"adjClose": 222.990000000000009094947017729282379150390625,
"volume": 35803100,
"unadjustedVolume": 35803100,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.2670500000000000095923269327613525092601776123046875,
"vwap": 254.229999999999989768184605054557323455810546875,
"label": "October 09, 17",
"changeOverTime": -0.002670500000000000130617738847149666980840265750885009765625
},
{
"date": "2017-10-06",
"open": 254.150000000000005684341886080801486968994140625,
"high": 254.69999999999998863131622783839702606201171875,
"low": 253.849999999999994315658113919198513031005859375,
"close": 254.3700000000000045474735088646411895751953125,
"adjClose": 223.3600000000000136424205265939235687255859375,
"volume": 80646000,
"unadjustedVolume": 80646000,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.0865630500000000024929391884143115021288394927978515625,
"vwap": 254.270000000000010231815394945442676544189453125,
"label": "October 06, 17",
"changeOverTime": 0.00086563049999999999890853974449100860510952770709991455078125
},
{
"date": "2017-10-05",
"open": 253.539999999999992041921359486877918243408203125,
"high": 254.68000000000000682121026329696178436279296875,
"low": 253.19999999999998863131622783839702606201171875,
"close": 254.659999999999996589394868351519107818603515625,
"adjClose": 223.6100000000000136424205265939235687255859375,
"volume": 63522800,
"unadjustedVolume": 63522800,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.4417400000000000215294448935310356318950653076171875,
"vwap": 254.020000000000010231815394945442676544189453125,
"label": "October 05, 17",
"changeOverTime": 0.00441740000000000014590550989623807254247367382049560546875
},
{
"date": "2017-10-04",
"open": 252.68999999999999772626324556767940521240234375,
"high": 253.43999999999999772626324556767940521240234375,
"low": 252.56000000000000227373675443232059478759765625,
"close": 253.159999999999996589394868351519107818603515625,
"adjClose": 222.289999999999992041921359486877918243408203125,
"volume": 55953600,
"unadjustedVolume": 55953600,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.185999999999999998667732370449812151491641998291015625,
"vwap": 252.960000000000007958078640513122081756591796875,
"label": "October 04, 17",
"changeOverTime": 0.0018600000000000001081079670228746181237511336803436279296875
},
{
"date": "2017-10-03",
"open": 252.31999999999999317878973670303821563720703125,
"high": 252.8899999999999863575794734060764312744140625,
"low": 252.229999999999989768184605054557323455810546875,
"close": 252.8600000000000136424205265939235687255859375,
"adjClose": 222.030000000000001136868377216160297393798828125,
"volume": 66810200,
"unadjustedVolume": 66810200,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.2140100000000000057820415122478152625262737274169921875,
"vwap": 252.580000000000012505552149377763271331787109375,
"label": "October 03, 17",
"changeOverTime": 0.002140099999999999814959128485725159407593309879302978515625
},
{
"date": "2017-10-02",
"open": 251.490000000000009094947017729282379150390625,
"high": 252.31999999999999317878973670303821563720703125,
"low": 251.289999999999992041921359486877918243408203125,
"close": 252.31999999999999317878973670303821563720703125,
"adjClose": 221.56000000000000227373675443232059478759765625,
"volume": 59023000,
"unadjustedVolume": 59023000,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.330029999999999990034638130964594893157482147216796875,
"vwap": 251.8600000000000136424205265939235687255859375,
"label": "October 02, 17",
"changeOverTime": 0.003300299999999999935040850829182090819813311100006103515625
},
{
"date": "2017-09-29",
"open": 250.340000000000003410605131648480892181396484375,
"high": 251.31999999999999317878973670303821563720703125,
"low": 250.1299999999999954525264911353588104248046875,
"close": 251.229999999999989768184605054557323455810546875,
"adjClose": 220.599999999999994315658113919198513031005859375,
"volume": 85578000,
"unadjustedVolume": 85578000,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.355520000000000002682298827494378201663494110107421875,
"vwap": 250.759999999999990905052982270717620849609375,
"label": "September 29, 17",
"changeOverTime": 0.0035552000000000001135591620737841367372311651706695556640625
},
{
"date": "2017-09-28",
"open": 249.729999999999989768184605054557323455810546875,
"high": 250.43999999999999772626324556767940521240234375,
"low": 249.6299999999999954525264911353588104248046875,
"close": 250.349999999999994315658113919198513031005859375,
"adjClose": 219.830000000000012505552149377763271331787109375,
"volume": 44778800,
"unadjustedVolume": 44778800,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.2482699999999999906918901615426875650882720947265625,
"vwap": 250.039999999999992041921359486877918243408203125,
"label": "September 28, 17",
"changeOverTime": 0.002482700000000000011002310174035301315598189830780029296875
},
{
"date": "2017-09-27",
"open": 249.8799999999999954525264911353588104248046875,
"high": 250.490000000000009094947017729282379150390625,
"low": 248.8700000000000045474735088646411895751953125,
"close": 250.05000000000001136868377216160297393798828125,
"adjClose": 219.56000000000000227373675443232059478759765625,
"volume": 81001400,
"unadjustedVolume": 81001400,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.0680326599999999948042983533014194108545780181884765625,
"vwap": 249.81999999999999317878973670303821563720703125,
"label": "September 27, 17",
"changeOverTime": 0.0006803265999999999653902182927822650526650249958038330078125
},
{
"date": "2017-09-26",
"open": 249.419999999999987494447850622236728668212890625,
"high": 249.69999999999998863131622783839702606201171875,
"low": 248.81000000000000227373675443232059478759765625,
"close": 249.080000000000012505552149377763271331787109375,
"adjClose": 218.710000000000007958078640513122081756591796875,
"volume": 54082000,
"unadjustedVolume": 54082000,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.136319999999999996731503415503539144992828369140625,
"vwap": 249.25,
"label": "September 26, 17",
"changeOverTime": -0.00136319999999999995864141677515135597786866128444671630859375
},
{
"date": "2017-09-25",
"open": 249.150000000000005684341886080801486968994140625,
"high": 249.55000000000001136868377216160297393798828125,
"low": 248.080000000000012505552149377763271331787109375,
"close": 248.93000000000000682121026329696178436279296875,
"adjClose": 218.580000000000012505552149377763271331787109375,
"volume": 57064400,
"unadjustedVolume": 57064400,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.08830021999999999871011624463790212757885456085205078125,
"vwap": 248.93000000000000682121026329696178436279296875,
"label": "September 25, 17",
"changeOverTime": -0.0008830021999999999871011624463790212757885456085205078125
},
{
"date": "2017-09-22",
"open": 249.05000000000001136868377216160297393798828125,
"high": 249.6299999999999954525264911353588104248046875,
"low": 249.020000000000010231815394945442676544189453125,
"close": 249.43999999999999772626324556767940521240234375,
"adjClose": 219.030000000000001136868377216160297393798828125,
"volume": 51214000,
"unadjustedVolume": 51214000,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.1565999999999999892086322006434784270823001861572265625,
"vwap": 249.289999999999992041921359486877918243408203125,
"label": "September 22, 17",
"changeOverTime": 0.00156599999999999990075993938631881974288262426853179931640625
},
{
"date": "2017-09-21",
"open": 249.8799999999999954525264911353588104248046875,
"high": 249.979999999999989768184605054557323455810546875,
"low": 249.18999999999999772626324556767940521240234375,
"close": 249.3899999999999863575794734060764312744140625,
"adjClose": 218.979999999999989768184605054557323455810546875,
"volume": 48211400,
"unadjustedVolume": 48211400,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.19608999999999998653521515734610147774219512939453125,
"vwap": 249.6100000000000136424205265939235687255859375,
"label": "September 21, 17",
"changeOverTime": -0.00196089999999999979596321253438873100094497203826904296875
},
{
"date": "2017-09-20",
"open": 250.06999999999999317878973670303821563720703125,
"high": 250.18999999999999772626324556767940521240234375,
"low": 248.919999999999987494447850622236728668212890625,
"close": 250.06000000000000227373675443232059478759765625,
"adjClose": 219.56999999999999317878973670303821563720703125,
"volume": 59574100,
"unadjustedVolume": 59574100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.0039988799999999997958344266635322128422558307647705078125,
"vwap": 249.81000000000000227373675443232059478759765625,
"label": "September 20, 17",
"changeOverTime": -3.998879999999999904254643912082656243001110851764678955078125e-5
},
{
"date": "2017-09-19",
"open": 250,
"high": 250.06999999999999317878973670303821563720703125,
"low": 249.599999999999994315658113919198513031005859375,
"close": 249.969999999999998863131622783839702606201171875,
"adjClose": 219.490000000000009094947017729282379150390625,
"volume": 47108100,
"unadjustedVolume": 47108100,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0120000000000000002498001805406602215953171253204345703125,
"vwap": 249.909999999999996589394868351519107818603515625,
"label": "September 19, 17",
"changeOverTime": -0.000120000000000000003040102891649354432956897653639316558837890625
},
{
"date": "2017-09-18",
"open": 249.6100000000000136424205265939235687255859375,
"high": 250.1200000000000045474735088646411895751953125,
"low": 249.280000000000001136868377216160297393798828125,
"close": 249.719999999999998863131622783839702606201171875,
"adjClose": 219.270000000000010231815394945442676544189453125,
"volume": 46235200,
"unadjustedVolume": 46235200,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.044068749999999996813659919325800728984177112579345703125,
"vwap": 249.68000000000000682121026329696178436279296875,
"label": "September 18, 17",
"changeOverTime": 0.000440687499999999998494260022852131442050449550151824951171875
},
{
"date": "2017-09-15",
"open": 248.68999999999999772626324556767940521240234375,
"high": 249.289999999999992041921359486877918243408203125,
"low": 248.56999999999999317878973670303821563720703125,
"close": 249.18999999999999772626324556767940521240234375,
"adjClose": 218.81000000000000227373675443232059478759765625,
"volume": 95432400,
"unadjustedVolume": 95432400,
"change": 0.5,
"changePercent": 0.201050000000000006483702463810914196074008941650390625,
"vwap": 248.93999999999999772626324556767940521240234375,
"label": "September 15, 17",
"changeOverTime": 0.00201050000000000013422596367718142573721706867218017578125
},
{
"date": "2017-09-14",
"open": 249.80000000000001136868377216160297393798828125,
"high": 250.31999999999999317878973670303821563720703125,
"low": 249.599999999999994315658113919198513031005859375,
"close": 250.090000000000003410605131648480892181396484375,
"adjClose": 218.509999999999990905052982270717620849609375,
"volume": 95446300,
"unadjustedVolume": 95446300,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.1160899999999999987476684282228234224021434783935546875,
"vwap": 249.94999999999998863131622783839702606201171875,
"label": "September 14, 17",
"changeOverTime": 0.00116090000000000008288647546095262441667728126049041748046875
},
{
"date": "2017-09-13",
"open": 249.719999999999998863131622783839702606201171875,
"high": 250.210000000000007958078640513122081756591796875,
"low": 249.590000000000003410605131648480892181396484375,
"close": 250.169999999999987494447850622236728668212890625,
"adjClose": 218.580000000000012505552149377763271331787109375,
"volume": 59228000,
"unadjustedVolume": 59228000,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.1801999999999999990674126593148685060441493988037109375,
"vwap": 249.919999999999987494447850622236728668212890625,
"label": "September 13, 17",
"changeOverTime": 0.00180199999999999999934774397303272053250111639499664306640625
},
{
"date": "2017-09-12",
"open": 249.6299999999999954525264911353588104248046875,
"high": 250.090000000000003410605131648480892181396484375,
"low": 249.419999999999987494447850622236728668212890625,
"close": 250.05000000000001136868377216160297393798828125,
"adjClose": 218.479999999999989768184605054557323455810546875,
"volume": 56896000,
"unadjustedVolume": 56896000,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.168250000000000010658141036401502788066864013671875,
"vwap": 249.80000000000001136868377216160297393798828125,
"label": "September 12, 17",
"changeOverTime": 0.0016824999999999999678035322858704603277146816253662109375
},
{
"date": "2017-09-11",
"open": 248.039999999999992041921359486877918243408203125,
"high": 249.30000000000001136868377216160297393798828125,
"low": 248.020000000000010231815394945442676544189453125,
"close": 249.210000000000007958078640513122081756591796875,
"adjClose": 217.740000000000009094947017729282379150390625,
"volume": 71364800,
"unadjustedVolume": 71364800,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 0.4717000000000000081712414612411521375179290771484375,
"vwap": 248.6399999999999863575794734060764312744140625,
"label": "September 11, 17",
"changeOverTime": 0.004716999999999999838851127975658528157509863376617431640625
},
{
"date": "2017-09-08",
"open": 246.539999999999992041921359486877918243408203125,
"high": 247.1100000000000136424205265939235687255859375,
"low": 246.30000000000001136868377216160297393798828125,
"close": 246.580000000000012505552149377763271331787109375,
"adjClose": 215.43999999999999772626324556767940521240234375,
"volume": 63832800,
"unadjustedVolume": 63832800,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.0162245500000000007767564369487445219419896602630615234375,
"vwap": 246.6299999999999954525264911353588104248046875,
"label": "September 08, 17",
"changeOverTime": 0.0001622454999999999969255426446324008793453685939311981201171875
},
{
"date": "2017-09-07",
"open": 247.25,
"high": 247.270000000000010231815394945442676544189453125,
"low": 246.400000000000005684341886080801486968994140625,
"close": 246.8700000000000045474735088646411895751953125,
"adjClose": 215.69999999999998863131622783839702606201171875,
"volume": 58034700,
"unadjustedVolume": 58034700,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.15368999999999999328537114706705324351787567138671875,
"vwap": 246.94999999999998863131622783839702606201171875,
"label": "September 07, 17",
"changeOverTime": -0.001536899999999999898159241951134390546940267086029052734375
},
{
"date": "2017-09-06",
"open": 246.840000000000003410605131648480892181396484375,
"high": 247.280000000000001136868377216160297393798828125,
"low": 246.229999999999989768184605054557323455810546875,
"close": 246.900000000000005684341886080801486968994140625,
"adjClose": 215.719999999999998863131622783839702606201171875,
"volume": 57916900,
"unadjustedVolume": 57916900,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.024307240000000000790247867143989424221217632293701171875,
"vwap": 246.81000000000000227373675443232059478759765625,
"label": "September 06, 17",
"changeOverTime": 0.00024307239999999999380785042912833660011528991162776947021484375
},
{
"date": "2017-09-05",
"open": 247.259999999999990905052982270717620849609375,
"high": 247.520000000000010231815394945442676544189453125,
"low": 244.94999999999998863131622783839702606201171875,
"close": 246.06000000000000227373675443232059478759765625,
"adjClose": 214.990000000000009094947017729282379150390625,
"volume": 91398800,
"unadjustedVolume": 91398800,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.4853199999999999736388645033002831041812896728515625,
"vwap": 246.44999999999998863131622783839702606201171875,
"label": "September 05, 17",
"changeOverTime": -0.00485320000000000022211121830650881747715175151824951171875
},
{
"date": "2017-09-01",
"open": 247.919999999999987494447850622236728668212890625,
"high": 248.330000000000012505552149377763271331787109375,
"low": 247.669999999999987494447850622236728668212890625,
"close": 247.840000000000003410605131648480892181396484375,
"adjClose": 216.55000000000001136868377216160297393798828125,
"volume": 62007000,
"unadjustedVolume": 62007000,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.032268470000000000486028994828302529640495777130126953125,
"vwap": 247.93999999999999772626324556767940521240234375,
"label": "September 01, 17",
"changeOverTime": -0.0003226847000000000243759290530221051085391081869602203369140625
},
{
"date": "2017-08-31",
"open": 246.719999999999998863131622783839702606201171875,
"high": 247.770000000000010231815394945442676544189453125,
"low": 246.05000000000001136868377216160297393798828125,
"close": 247.490000000000009094947017729282379150390625,
"adjClose": 216.240000000000009094947017729282379150390625,
"volume": 103803900,
"unadjustedVolume": 103803900,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.312089999999999978541609380044974386692047119140625,
"vwap": 247.009999999999990905052982270717620849609375,
"label": "August 31, 17",
"changeOverTime": 0.0031208999999999998027633285602178148110397160053253173828125
},
{
"date": "2017-08-30",
"open": 244.830000000000012505552149377763271331787109375,
"high": 246.31999999999999317878973670303821563720703125,
"low": 244.6200000000000045474735088646411895751953125,
"close": 246.009999999999990905052982270717620849609375,
"adjClose": 214.94999999999998863131622783839702606201171875,
"volume": 62030800,
"unadjustedVolume": 62030800,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 0.481970000000000009521272659185342490673065185546875,
"vwap": 245.43999999999999772626324556767940521240234375,
"label": "August 30, 17",
"changeOverTime": 0.0048196999999999996788790923574197222478687763214111328125
},
{
"date": "2017-08-29",
"open": 243.06000000000000227373675443232059478759765625,
"high": 245.150000000000005684341886080801486968994140625,
"low": 242.93000000000000682121026329696178436279296875,
"close": 244.849999999999994315658113919198513031005859375,
"adjClose": 213.93000000000000682121026329696178436279296875,
"volume": 51135700,
"unadjustedVolume": 51135700,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 0.7364399999999999835154085303656756877899169921875,
"vwap": 244,
"label": "August 29, 17",
"changeOverTime": 0.007364400000000000112709841459945891983807086944580078125
},
{
"date": "2017-08-28",
"open": 245.169999999999987494447850622236728668212890625,
"high": 245.19999999999998863131622783839702606201171875,
"low": 244.090000000000003410605131648480892181396484375,
"close": 244.56999999999999317878973670303821563720703125,
"adjClose": 213.68999999999999772626324556767940521240234375,
"volume": 40565600,
"unadjustedVolume": 40565600,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.24473000000000000309086090055643580853939056396484375,
"vwap": 244.759999999999990905052982270717620849609375,
"label": "August 28, 17",
"changeOverTime": -0.0024472999999999999094779656871878614765591919422149658203125
},
{
"date": "2017-08-25",
"open": 244.900000000000005684341886080801486968994140625,
"high": 245.6100000000000136424205265939235687255859375,
"low": 244.3899999999999863575794734060764312744140625,
"close": 244.56000000000000227373675443232059478759765625,
"adjClose": 213.68000000000000682121026329696178436279296875,
"volume": 64445900,
"unadjustedVolume": 64445900,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.138830000000000008952838470577262341976165771484375,
"vwap": 244.8600000000000136424205265939235687255859375,
"label": "August 25, 17",
"changeOverTime": -0.00138830000000000008085476732588858794770203530788421630859375
},
{
"date": "2017-08-24",
"open": 245,
"high": 245.18000000000000682121026329696178436279296875,
"low": 243.75,
"close": 243.990000000000009094947017729282379150390625,
"adjClose": 213.18000000000000682121026329696178436279296875,
"volume": 50741700,
"unadjustedVolume": 50741700,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -0.412239999999999995328181512377341277897357940673828125,
"vwap": 244.479999999999989768184605054557323455810546875,
"label": "August 24, 17",
"changeOverTime": -0.00412240000000000002267075416284569655545055866241455078125
},
{
"date": "2017-08-23",
"open": 244.330000000000012505552149377763271331787109375,
"high": 245.05000000000001136868377216160297393798828125,
"low": 244.159999999999996589394868351519107818603515625,
"close": 244.56000000000000227373675443232059478759765625,
"adjClose": 213.68000000000000682121026329696178436279296875,
"volume": 50203800,
"unadjustedVolume": 50203800,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.09413497999999999310549725350938388146460056304931640625,
"vwap": 244.530000000000001136868377216160297393798828125,
"label": "August 23, 17",
"changeOverTime": 0.0009413498000000000177911463339341935352422297000885009765625
},
{
"date": "2017-08-22",
"open": 243.56999999999999317878973670303821563720703125,
"high": 245.6200000000000045474735088646411895751953125,
"low": 243.55000000000001136868377216160297393798828125,
"close": 245.43999999999999772626324556767940521240234375,
"adjClose": 214.44999999999998863131622783839702606201171875,
"volume": 63140100,
"unadjustedVolume": 63140100,
"change": 1.87000000000000010658141036401502788066864013671875,
"changePercent": 0.76775000000000004352074256530613638460636138916015625,
"vwap": 244.55000000000001136868377216160297393798828125,
"label": "August 22, 17",
"changeOverTime": 0.0076775000000000002964295475749167962931096553802490234375
},
{
"date": "2017-08-21",
"open": 242.6399999999999863575794734060764312744140625,
"high": 243.19999999999998863131622783839702606201171875,
"low": 241.830000000000012505552149377763271331787109375,
"close": 242.900000000000005684341886080801486968994140625,
"adjClose": 212.229999999999989768184605054557323455810546875,
"volume": 65469700,
"unadjustedVolume": 65469700,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.1071499999999999952482454546043300069868564605712890625,
"vwap": 242.6399999999999863575794734060764312744140625,
"label": "August 21, 17",
"changeOverTime": 0.0010714999999999999698296893058113710139878094196319580078125
},
{
"date": "2017-08-18",
"open": 242.900000000000005684341886080801486968994140625,
"high": 244.18999999999999772626324556767940521240234375,
"low": 242.19999999999998863131622783839702606201171875,
"close": 242.710000000000007958078640513122081756591796875,
"adjClose": 212.06000000000000227373675443232059478759765625,
"volume": 136748000,
"unadjustedVolume": 136748000,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.0782214900000000046276227294583804905414581298828125,
"vwap": 243,
"label": "August 18, 17",
"changeOverTime": -0.000782214900000000024592183844873716225265525281429290771484375
},
{
"date": "2017-08-17",
"open": 246.240000000000009094947017729282379150390625,
"high": 246.599999999999994315658113919198513031005859375,
"low": 243.090000000000003410605131648480892181396484375,
"close": 243.090000000000003410605131648480892181396484375,
"adjClose": 212.400000000000005684341886080801486968994140625,
"volume": 128490400,
"unadjustedVolume": 128490400,
"change": -3.149999999999999911182158029987476766109466552734375,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 244.759999999999990905052982270717620849609375,
"label": "August 17, 17",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2017-08-16",
"open": 247.1100000000000136424205265939235687255859375,
"high": 247.56999999999999317878973670303821563720703125,
"low": 246.44999999999998863131622783839702606201171875,
"close": 246.93999999999999772626324556767940521240234375,
"adjClose": 215.759999999999990905052982270717620849609375,
"volume": 56715500,
"unadjustedVolume": 56715500,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.06879527000000000558355139901323127560317516326904296875,
"vwap": 247.020000000000010231815394945442676544189453125,
"label": "August 16, 17",
"changeOverTime": -0.000687952700000000051498705300190295020001940429210662841796875
},
{
"date": "2017-08-15",
"open": 246.979999999999989768184605054557323455810546875,
"high": 247,
"low": 246.159999999999996589394868351519107818603515625,
"close": 246.509999999999990905052982270717620849609375,
"adjClose": 215.3799999999999954525264911353588104248046875,
"volume": 55242700,
"unadjustedVolume": 55242700,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.1902999999999999969357844520345679484307765960693359375,
"vwap": 246.659999999999996589394868351519107818603515625,
"label": "August 15, 17",
"changeOverTime": -0.00190299999999999996068422714046164401224814355373382568359375
},
{
"date": "2017-08-14",
"open": 245.590000000000003410605131648480892181396484375,
"high": 246.789999999999992041921359486877918243408203125,
"low": 245.55000000000001136868377216160297393798828125,
"close": 246.539999999999992041921359486877918243408203125,
"adjClose": 215.409999999999996589394868351519107818603515625,
"volume": 73291900,
"unadjustedVolume": 73291900,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.386819999999999997175592625353601761162281036376953125,
"vwap": 246.1200000000000045474735088646411895751953125,
"label": "August 14, 17",
"changeOverTime": 0.0038682000000000000237976305328402304439805448055267333984375
},
{
"date": "2017-08-11",
"open": 244.020000000000010231815394945442676544189453125,
"high": 244.80000000000001136868377216160297393798828125,
"low": 243.75,
"close": 244.1200000000000045474735088646411895751953125,
"adjClose": 213.289999999999992041921359486877918243408203125,
"volume": 74869900,
"unadjustedVolume": 74869900,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.040980250000000002785771613389442791230976581573486328125,
"vwap": 244.169999999999987494447850622236728668212890625,
"label": "August 11, 17",
"changeOverTime": 0.0004098025000000000256893117889234190442948602139949798583984375
},
{
"date": "2017-08-10",
"open": 246.289999999999992041921359486877918243408203125,
"high": 246.43999999999999772626324556767940521240234375,
"low": 243.69999999999998863131622783839702606201171875,
"close": 243.759999999999990905052982270717620849609375,
"adjClose": 212.979999999999989768184605054557323455810546875,
"volume": 120479500,
"unadjustedVolume": 120479500,
"change": -2.529999999999999804600747665972448885440826416015625,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 245.05000000000001136868377216160297393798828125,
"label": "August 10, 17",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2017-08-09",
"open": 246.469999999999998863131622783839702606201171875,
"high": 247.31000000000000227373675443232059478759765625,
"low": 246.06000000000000227373675443232059478759765625,
"close": 247.25,
"adjClose": 216.030000000000001136868377216160297393798828125,
"volume": 62632600,
"unadjustedVolume": 62632600,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.316469999999999973550046661330270580947399139404296875,
"vwap": 246.770000000000010231815394945442676544189453125,
"label": "August 09, 17",
"changeOverTime": 0.0031646999999999998916255794512153443065471947193145751953125
},
{
"date": "2017-08-08",
"open": 247.509999999999990905052982270717620849609375,
"high": 248.909999999999996589394868351519107818603515625,
"low": 246.830000000000012505552149377763271331787109375,
"close": 247.259999999999990905052982270717620849609375,
"adjClose": 216.039999999999992041921359486877918243408203125,
"volume": 61719400,
"unadjustedVolume": 61719400,
"change": -0.25,
"changePercent": -0.10101000000000000256239474083486129529774188995361328125,
"vwap": 247.6299999999999954525264911353588104248046875,
"label": "August 08, 17",
"changeOverTime": -0.00101010000000000010368650382730493220151402056217193603515625
},
{
"date": "2017-08-07",
"open": 247.490000000000009094947017729282379150390625,
"high": 247.8700000000000045474735088646411895751953125,
"low": 247.3700000000000045474735088646411895751953125,
"close": 247.8700000000000045474735088646411895751953125,
"adjClose": 216.56999999999999317878973670303821563720703125,
"volume": 31995000,
"unadjustedVolume": 31995000,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.153540000000000009805489753489382565021514892578125,
"vwap": 247.650000000000005684341886080801486968994140625,
"label": "August 07, 17",
"changeOverTime": 0.00153539999999999991590893255732908073696307837963104248046875
},
{
"date": "2017-08-04",
"open": 247.520000000000010231815394945442676544189453125,
"high": 247.789999999999992041921359486877918243408203125,
"low": 246.969999999999998863131622783839702606201171875,
"close": 247.409999999999996589394868351519107818603515625,
"adjClose": 216.169999999999987494447850622236728668212890625,
"volume": 60191800,
"unadjustedVolume": 60191800,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.044440849999999997022026576587450108490884304046630859375,
"vwap": 247.419999999999987494447850622236728668212890625,
"label": "August 04, 17",
"changeOverTime": -0.0004444084999999999853990961806715631610131822526454925537109375
},
{
"date": "2017-08-03",
"open": 247.31000000000000227373675443232059478759765625,
"high": 247.340000000000003410605131648480892181396484375,
"low": 246.6399999999999863575794734060764312744140625,
"close": 246.960000000000007958078640513122081756591796875,
"adjClose": 215.780000000000001136868377216160297393798828125,
"volume": 40856000,
"unadjustedVolume": 40856000,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.1415200000000000069011463210699730552732944488525390625,
"vwap": 247.06000000000000227373675443232059478759765625,
"label": "August 03, 17",
"changeOverTime": -0.00141519999999999992155996775267112752771936357021331787109375
},
{
"date": "2017-08-02",
"open": 247.469999999999998863131622783839702606201171875,
"high": 247.599999999999994315658113919198513031005859375,
"low": 246.3700000000000045474735088646411895751953125,
"close": 247.43999999999999772626324556767940521240234375,
"adjClose": 216.19999999999998863131622783839702606201171875,
"volume": 47211200,
"unadjustedVolume": 47211200,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0121226800000000002610622829024578095413744449615478515625,
"vwap": 247.219999999999998863131622783839702606201171875,
"label": "August 02, 17",
"changeOverTime": -0.0001212267999999999961054097941115514913690276443958282470703125
},
{
"date": "2017-08-01",
"open": 247.460000000000007958078640513122081756591796875,
"high": 247.5,
"low": 246.719999999999998863131622783839702606201171875,
"close": 247.31999999999999317878973670303821563720703125,
"adjClose": 216.090000000000003410605131648480892181396484375,
"volume": 55050400,
"unadjustedVolume": 55050400,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.056574800000000001476418987067518173716962337493896484375,
"vwap": 247.25,
"label": "August 01, 17",
"changeOverTime": -0.0005657480000000000321114246304432526812888681888580322265625
},
{
"date": "2017-07-31",
"open": 247.3700000000000045474735088646411895751953125,
"high": 247.479999999999989768184605054557323455810546875,
"low": 246.530000000000001136868377216160297393798828125,
"close": 246.770000000000010231815394945442676544189453125,
"adjClose": 215.6100000000000136424205265939235687255859375,
"volume": 65838700,
"unadjustedVolume": 65838700,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.242549999999999987831955650108284316956996917724609375,
"vwap": 247.039999999999992041921359486877918243408203125,
"label": "July 31, 17",
"changeOverTime": -0.0024255000000000001385280778976039073313586413860321044921875
},
{
"date": "2017-07-28",
"open": 246.650000000000005684341886080801486968994140625,
"high": 247.06000000000000227373675443232059478759765625,
"low": 246.1299999999999954525264911353588104248046875,
"close": 246.909999999999996589394868351519107818603515625,
"adjClose": 215.729999999999989768184605054557323455810546875,
"volume": 50088400,
"unadjustedVolume": 50088400,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.10541000000000000369482222595252096652984619140625,
"vwap": 246.68999999999999772626324556767940521240234375,
"label": "July 28, 17",
"changeOverTime": 0.0010541000000000000889899265388294224976561963558197021484375
},
{
"date": "2017-07-27",
"open": 247.960000000000007958078640513122081756591796875,
"high": 248,
"low": 245.68000000000000682121026329696178436279296875,
"close": 247.19999999999998863131622783839702606201171875,
"adjClose": 215.990000000000009094947017729282379150390625,
"volume": 70766600,
"unadjustedVolume": 70766600,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.3064999999999999946709294817992486059665679931640625,
"vwap": 247.210000000000007958078640513122081756591796875,
"label": "July 27, 17",
"changeOverTime": -0.00306500000000000001609823385706476983614265918731689453125
},
{
"date": "2017-07-26",
"open": 247.75,
"high": 247.789999999999992041921359486877918243408203125,
"low": 247.1299999999999954525264911353588104248046875,
"close": 247.43000000000000682121026329696178436279296875,
"adjClose": 216.18999999999999772626324556767940521240234375,
"volume": 47575400,
"unadjustedVolume": 47575400,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.129159999999999997033484078201581723988056182861328125,
"vwap": 247.520000000000010231815394945442676544189453125,
"label": "July 26, 17",
"changeOverTime": -0.0012915999999999999529876060222477462957613170146942138671875
},
{
"date": "2017-07-25",
"open": 247.68000000000000682121026329696178436279296875,
"high": 247.80000000000001136868377216160297393798828125,
"low": 247.159999999999996589394868351519107818603515625,
"close": 247.419999999999987494447850622236728668212890625,
"adjClose": 216.18000000000000682121026329696178436279296875,
"volume": 54915600,
"unadjustedVolume": 54915600,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.10496999999999999386712801197063527069985866546630859375,
"vwap": 247.509999999999990905052982270717620849609375,
"label": "July 25, 17",
"changeOverTime": -0.00104969999999999998203936701912653006729669868946075439453125
},
{
"date": "2017-07-24",
"open": 246.789999999999992041921359486877918243408203125,
"high": 246.979999999999989768184605054557323455810546875,
"low": 246.280000000000001136868377216160297393798828125,
"close": 246.81999999999999317878973670303821563720703125,
"adjClose": 215.650000000000005684341886080801486968994140625,
"volume": 46622300,
"unadjustedVolume": 46622300,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.01215607999999999966345143320722854696214199066162109375,
"vwap": 246.719999999999998863131622783839702606201171875,
"label": "July 24, 17",
"changeOverTime": 0.0001215607999999999966345143320722854696214199066162109375
},
{
"date": "2017-07-21",
"open": 246.43999999999999772626324556767940521240234375,
"high": 246.909999999999996589394868351519107818603515625,
"low": 246.18000000000000682121026329696178436279296875,
"close": 246.8799999999999954525264911353588104248046875,
"adjClose": 215.710000000000007958078640513122081756591796875,
"volume": 82340800,
"unadjustedVolume": 82340800,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.1785400000000000042543746303635998629033565521240234375,
"vwap": 246.599999999999994315658113919198513031005859375,
"label": "July 21, 17",
"changeOverTime": 0.0017853999999999999211131029852595020201988518238067626953125
},
{
"date": "2017-07-20",
"open": 247.280000000000001136868377216160297393798828125,
"high": 247.419999999999987494447850622236728668212890625,
"low": 246.469999999999998863131622783839702606201171875,
"close": 247.099999999999994315658113919198513031005859375,
"adjClose": 215.900000000000005684341886080801486968994140625,
"volume": 47135200,
"unadjustedVolume": 47135200,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.0727919800000000061235283510541194118559360504150390625,
"vwap": 247.06999999999999317878973670303821563720703125,
"label": "July 20, 17",
"changeOverTime": -0.000727919799999999996183153161410928078112192451953887939453125
},
{
"date": "2017-07-19",
"open": 246.020000000000010231815394945442676544189453125,
"high": 247,
"low": 246.009999999999990905052982270717620849609375,
"close": 246.990000000000009094947017729282379150390625,
"adjClose": 215.80000000000001136868377216160297393798828125,
"volume": 51034300,
"unadjustedVolume": 51034300,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.394280000000000019344525981068727560341358184814453125,
"vwap": 246.509999999999990905052982270717620849609375,
"label": "July 19, 17",
"changeOverTime": 0.0039427999999999997771116255762535729445517063140869140625
},
{
"date": "2017-07-18",
"open": 245.06000000000000227373675443232059478759765625,
"high": 245.719999999999998863131622783839702606201171875,
"low": 244.669999999999987494447850622236728668212890625,
"close": 245.659999999999996589394868351519107818603515625,
"adjClose": 214.6399999999999863575794734060764312744140625,
"volume": 42742500,
"unadjustedVolume": 42742500,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.244840000000000002078337502098293043673038482666015625,
"vwap": 245.280000000000001136868377216160297393798828125,
"label": "July 18, 17",
"changeOverTime": 0.0024483999999999998820054969428383628837764263153076171875
},
{
"date": "2017-07-17",
"open": 245.469999999999998863131622783839702606201171875,
"high": 245.909999999999996589394868351519107818603515625,
"low": 245.330000000000012505552149377763271331787109375,
"close": 245.530000000000001136868377216160297393798828125,
"adjClose": 214.530000000000001136868377216160297393798828125,
"volume": 33531900,
"unadjustedVolume": 33531900,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.0244429100000000017189893952718193759210407733917236328125,
"vwap": 245.56000000000000227373675443232059478759765625,
"label": "July 17, 17",
"changeOverTime": 0.0002444290999999999803270200882110430029570125043392181396484375
},
{
"date": "2017-07-14",
"open": 244.419999999999987494447850622236728668212890625,
"high": 245.969999999999998863131622783839702606201171875,
"low": 244.31000000000000227373675443232059478759765625,
"close": 245.56000000000000227373675443232059478759765625,
"adjClose": 214.55000000000001136868377216160297393798828125,
"volume": 60262700,
"unadjustedVolume": 60262700,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.4664099999999999912603243501507677137851715087890625,
"vwap": 245.06000000000000227373675443232059478759765625,
"label": "July 14, 17",
"changeOverTime": 0.004664100000000000016686652060116102802567183971405029296875
},
{
"date": "2017-07-13",
"open": 244.020000000000010231815394945442676544189453125,
"high": 244.55000000000001136868377216160297393798828125,
"low": 243.759999999999990905052982270717620849609375,
"close": 244.419999999999987494447850622236728668212890625,
"adjClose": 213.56000000000000227373675443232059478759765625,
"volume": 39471600,
"unadjustedVolume": 39471600,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.163920000000000010142997552975430153310298919677734375,
"vwap": 244.18999999999999772626324556767940521240234375,
"label": "July 13, 17",
"changeOverTime": 0.0016391999999999999453048626918416630360297858715057373046875
},
{
"date": "2017-07-12",
"open": 243.30000000000001136868377216160297393798828125,
"high": 244.19999999999998863131622783839702606201171875,
"low": 243.30000000000001136868377216160297393798828125,
"close": 244.009999999999990905052982270717620849609375,
"adjClose": 213.19999999999998863131622783839702606201171875,
"volume": 59610400,
"unadjustedVolume": 59610400,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.291820000000000023820945216357358731329441070556640625,
"vwap": 243.69999999999998863131622783839702606201171875,
"label": "July 12, 17",
"changeOverTime": 0.002918200000000000134126043604965161648578941822052001953125
},
{
"date": "2017-07-11",
"open": 242.3700000000000045474735088646411895751953125,
"high": 242.55000000000001136868377216160297393798828125,
"low": 240.849999999999994315658113919198513031005859375,
"close": 242.18999999999999772626324556767940521240234375,
"adjClose": 211.6100000000000136424205265939235687255859375,
"volume": 50354600,
"unadjustedVolume": 50354600,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.074266620000000005408224978964426554739475250244140625,
"vwap": 241.990000000000009094947017729282379150390625,
"label": "July 11, 17",
"changeOverTime": -0.0007426661999999999673460759908039108267985284328460693359375
},
{
"date": "2017-07-10",
"open": 242.1100000000000136424205265939235687255859375,
"high": 242.80000000000001136868377216160297393798828125,
"low": 241.759999999999990905052982270717620849609375,
"close": 242.3700000000000045474735088646411895751953125,
"adjClose": 211.770000000000010231815394945442676544189453125,
"volume": 36663300,
"unadjustedVolume": 36663300,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.10738999999999999934718886152040795423090457916259765625,
"vwap": 242.259999999999990905052982270717620849609375,
"label": "July 10, 17",
"changeOverTime": 0.001073900000000000028166358134740221430547535419464111328125
},
{
"date": "2017-07-07",
"open": 241.210000000000007958078640513122081756591796875,
"high": 242.280000000000001136868377216160297393798828125,
"low": 240.56000000000000227373675443232059478759765625,
"close": 242.1100000000000136424205265939235687255859375,
"adjClose": 211.539999999999992041921359486877918243408203125,
"volume": 57972300,
"unadjustedVolume": 57972300,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.37312000000000000721200876796501688659191131591796875,
"vwap": 241.539999999999992041921359486877918243408203125,
"label": "July 07, 17",
"changeOverTime": 0.0037312000000000000547728529198820979217998683452606201171875
},
{
"date": "2017-07-06",
"open": 241.8899999999999863575794734060764312744140625,
"high": 242.030000000000001136868377216160297393798828125,
"low": 240.340000000000003410605131648480892181396484375,
"close": 240.55000000000001136868377216160297393798828125,
"adjClose": 210.18000000000000682121026329696178436279296875,
"volume": 65400800,
"unadjustedVolume": 65400800,
"change": -1.3400000000000000799360577730112709105014801025390625,
"changePercent": -0.55396999999999996244781641507870517671108245849609375,
"vwap": 241.19999999999998863131622783839702606201171875,
"label": "July 06, 17",
"changeOverTime": -0.00553969999999999983264498126800390309654176235198974609375
},
{
"date": "2017-07-05",
"open": 242.6299999999999954525264911353588104248046875,
"high": 243.009999999999990905052982270717620849609375,
"low": 241.69999999999998863131622783839702606201171875,
"close": 242.770000000000010231815394945442676544189453125,
"adjClose": 212.1200000000000045474735088646411895751953125,
"volume": 54427600,
"unadjustedVolume": 54427600,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.05770103000000000037505998307096888311207294464111328125,
"vwap": 242.530000000000001136868377216160297393798828125,
"label": "July 05, 17",
"changeOverTime": 0.000577010299999999973392939001115564678912051022052764892578125
},
{
"date": "2017-07-03",
"open": 242.8799999999999954525264911353588104248046875,
"high": 243.3799999999999954525264911353588104248046875,
"low": 242.210000000000007958078640513122081756591796875,
"close": 242.210000000000007958078640513122081756591796875,
"adjClose": 211.6299999999999954525264911353588104248046875,
"volume": 39153800,
"unadjustedVolume": 39153800,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.2758599999999999941024952931911684572696685791015625,
"vwap": 242.669999999999987494447850622236728668212890625,
"label": "July 03, 17",
"changeOverTime": -0.002758599999999999941024952931911684572696685791015625
},
{
"date": "2017-06-30",
"open": 242.280000000000001136868377216160297393798828125,
"high": 242.710000000000007958078640513122081756591796875,
"low": 241.580000000000012505552149377763271331787109375,
"close": 241.80000000000001136868377216160297393798828125,
"adjClose": 211.270000000000010231815394945442676544189453125,
"volume": 86820700,
"unadjustedVolume": 86820700,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.1981199999999999905586633985876687802374362945556640625,
"vwap": 242.090000000000003410605131648480892181396484375,
"label": "June 30, 17",
"changeOverTime": -0.001981199999999999801503225427268262137658894062042236328125
},
{
"date": "2017-06-29",
"open": 243.659999999999996589394868351519107818603515625,
"high": 243.719999999999998863131622783839702606201171875,
"low": 239.960000000000007958078640513122081756591796875,
"close": 241.349999999999994315658113919198513031005859375,
"adjClose": 210.8700000000000045474735088646411895751953125,
"volume": 106949700,
"unadjustedVolume": 106949700,
"change": -2.310000000000000053290705182007513940334320068359375,
"changePercent": -0.9480399999999999938182781988871283829212188720703125,
"vwap": 242.169999999999987494447850622236728668212890625,
"label": "June 29, 17",
"changeOverTime": -0.009480399999999999938182781988871283829212188720703125
},
{
"date": "2017-06-28",
"open": 242.5,
"high": 243.719999999999998863131622783839702606201171875,
"low": 242.229999999999989768184605054557323455810546875,
"close": 243.490000000000009094947017729282379150390625,
"adjClose": 212.740000000000009094947017729282379150390625,
"volume": 70042600,
"unadjustedVolume": 70042600,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.4082500000000000017763568394002504646778106689453125,
"vwap": 242.990000000000009094947017729282379150390625,
"label": "June 28, 17",
"changeOverTime": 0.004082500000000000191235915991683214087970554828643798828125
},
{
"date": "2017-06-27",
"open": 243.039999999999992041921359486877918243408203125,
"high": 243.3799999999999954525264911353588104248046875,
"low": 241.31000000000000227373675443232059478759765625,
"close": 241.330000000000012505552149377763271331787109375,
"adjClose": 210.8600000000000136424205265939235687255859375,
"volume": 82247700,
"unadjustedVolume": 82247700,
"change": -1.70999999999999996447286321199499070644378662109375,
"changePercent": -0.70359000000000004870770453635486774146556854248046875,
"vwap": 242.259999999999990905052982270717620849609375,
"label": "June 27, 17",
"changeOverTime": -0.007035900000000000313604697765867967973463237285614013671875
},
{
"date": "2017-06-26",
"open": 243.900000000000005684341886080801486968994140625,
"high": 244.3799999999999954525264911353588104248046875,
"low": 243.05000000000001136868377216160297393798828125,
"close": 243.289999999999992041921359486877918243408203125,
"adjClose": 212.56999999999999317878973670303821563720703125,
"volume": 56700500,
"unadjustedVolume": 56700500,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.2500999999999999889865875957184471189975738525390625,
"vwap": 243.650000000000005684341886080801486968994140625,
"label": "June 26, 17",
"changeOverTime": -0.0025010000000000001847688668732416772400029003620147705078125
},
{
"date": "2017-06-23",
"open": 242.909999999999996589394868351519107818603515625,
"high": 243.509999999999990905052982270717620849609375,
"low": 242.469999999999998863131622783839702606201171875,
"close": 243.1299999999999954525264911353588104248046875,
"adjClose": 212.43000000000000682121026329696178436279296875,
"volume": 66986800,
"unadjustedVolume": 66986800,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.09056851999999999958124163867978495545685291290283203125,
"vwap": 243.009999999999990905052982270717620849609375,
"label": "June 23, 17",
"changeOverTime": 0.000905685200000000000149225076739867290598340332508087158203125
},
{
"date": "2017-06-22",
"open": 242.960000000000007958078640513122081756591796875,
"high": 243.530000000000001136868377216160297393798828125,
"low": 242.6399999999999863575794734060764312744140625,
"close": 242.840000000000003410605131648480892181396484375,
"adjClose": 212.18000000000000682121026329696178436279296875,
"volume": 44148100,
"unadjustedVolume": 44148100,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.04939085000000000003073097332162433303892612457275390625,
"vwap": 242.990000000000009094947017729282379150390625,
"label": "June 22, 17",
"changeOverTime": -0.000493908499999999995970501043274225594359450042247772216796875
},
{
"date": "2017-06-21",
"open": 243.460000000000007958078640513122081756591796875,
"high": 243.590000000000003410605131648480892181396484375,
"low": 242.409999999999996589394868351519107818603515625,
"close": 242.94999999999998863131622783839702606201171875,
"adjClose": 212.270000000000010231815394945442676544189453125,
"volume": 55977600,
"unadjustedVolume": 55977600,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.20947999999999999953814722175593487918376922607421875,
"vwap": 243.099999999999994315658113919198513031005859375,
"label": "June 21, 17",
"changeOverTime": -0.002094799999999999960687002698023206903599202632904052734375
},
{
"date": "2017-06-20",
"open": 244.25,
"high": 244.259999999999990905052982270717620849609375,
"low": 242.990000000000009094947017729282379150390625,
"close": 243.009999999999990905052982270717620849609375,
"adjClose": 212.330000000000012505552149377763271331787109375,
"volume": 56906400,
"unadjustedVolume": 56906400,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.50768000000000002014388655879884026944637298583984375,
"vwap": 243.6299999999999954525264911353588104248046875,
"label": "June 20, 17",
"changeOverTime": -0.005076800000000000236133335107524544582702219486236572265625
},
{
"date": "2017-06-19",
"open": 243.590000000000003410605131648480892181396484375,
"high": 244.729999999999989768184605054557323455810546875,
"low": 243.479999999999989768184605054557323455810546875,
"close": 244.659999999999996589394868351519107818603515625,
"adjClose": 213.770000000000010231815394945442676544189453125,
"volume": 65123800,
"unadjustedVolume": 65123800,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.43925999999999998379962562466971576213836669921875,
"vwap": 244.1100000000000136424205265939235687255859375,
"label": "June 19, 17",
"changeOverTime": 0.0043925999999999999767741343248417251743376255035400390625
},
{
"date": "2017-06-16",
"open": 242.770000000000010231815394945442676544189453125,
"high": 242.830000000000012505552149377763271331787109375,
"low": 241.6299999999999954525264911353588104248046875,
"close": 242.6399999999999863575794734060764312744140625,
"adjClose": 212,
"volume": 84553100,
"unadjustedVolume": 84553100,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.05354862999999999984002130304361344315111637115478515625,
"vwap": 242.469999999999998863131622783839702606201171875,
"label": "June 16, 17",
"changeOverTime": -0.0005354863000000000504419173097403472638688981533050537109375
},
{
"date": "2017-06-15",
"open": 242.68000000000000682121026329696178436279296875,
"high": 243.909999999999996589394868351519107818603515625,
"low": 242.3600000000000136424205265939235687255859375,
"close": 243.770000000000010231815394945442676544189453125,
"adjClose": 211.960000000000007958078640513122081756591796875,
"volume": 66464900,
"unadjustedVolume": 66464900,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.449149999999999993693933220129110850393772125244140625,
"vwap": 243.18000000000000682121026329696178436279296875,
"label": "June 15, 17",
"changeOverTime": 0.004491499999999999832855923642682682839222252368927001953125
},
{
"date": "2017-06-14",
"open": 244.8600000000000136424205265939235687255859375,
"high": 244.8700000000000045474735088646411895751953125,
"low": 243.289999999999992041921359486877918243408203125,
"close": 244.240000000000009094947017729282379150390625,
"adjClose": 212.3700000000000045474735088646411895751953125,
"volume": 78602300,
"unadjustedVolume": 78602300,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.253209999999999990638599456360680051147937774658203125,
"vwap": 244.31000000000000227373675443232059478759765625,
"label": "June 14, 17",
"changeOverTime": -0.002532099999999999802302586004998374846763908863067626953125
},
{
"date": "2017-06-13",
"open": 243.979999999999989768184605054557323455810546875,
"high": 244.6100000000000136424205265939235687255859375,
"low": 243.580000000000012505552149377763271331787109375,
"close": 244.55000000000001136868377216160297393798828125,
"adjClose": 212.6399999999999863575794734060764312744140625,
"volume": 60067000,
"unadjustedVolume": 60067000,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.2336300000000000043343106881366111338138580322265625,
"vwap": 244.18000000000000682121026329696178436279296875,
"label": "June 13, 17",
"changeOverTime": 0.0023362999999999999219124635629896147293038666248321533203125
},
{
"date": "2017-06-12",
"open": 243.1299999999999954525264911353588104248046875,
"high": 243.419999999999987494447850622236728668212890625,
"low": 242.3799999999999954525264911353588104248046875,
"close": 243.3600000000000136424205265939235687255859375,
"adjClose": 211.599999999999994315658113919198513031005859375,
"volume": 86108100,
"unadjustedVolume": 86108100,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.094599600000000005906031219637952744960784912109375,
"vwap": 243.06999999999999317878973670303821563720703125,
"label": "June 12, 17",
"changeOverTime": 0.00094599599999999994630328625788706631283275783061981201171875
},
{
"date": "2017-06-09",
"open": 244.090000000000003410605131648480892181396484375,
"high": 245.009999999999990905052982270717620849609375,
"low": 241.94999999999998863131622783839702606201171875,
"close": 243.409999999999996589394868351519107818603515625,
"adjClose": 211.650000000000005684341886080801486968994140625,
"volume": 132256400,
"unadjustedVolume": 132256400,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.27859000000000000429878355134860612452030181884765625,
"vwap": 243.6100000000000136424205265939235687255859375,
"label": "June 09, 17",
"changeOverTime": -0.002785900000000000008293365993949919356964528560638427734375
},
{
"date": "2017-06-08",
"open": 243.770000000000010231815394945442676544189453125,
"high": 244.330000000000012505552149377763271331787109375,
"low": 243.169999999999987494447850622236728668212890625,
"close": 243.780000000000001136868377216160297393798828125,
"adjClose": 211.969999999999998863131622783839702606201171875,
"volume": 65950700,
"unadjustedVolume": 65950700,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00410223000000000011244782882613435504026710987091064453125,
"vwap": 243.759999999999990905052982270717620849609375,
"label": "June 08, 17",
"changeOverTime": 4.10223000000000019376299176254718759082606993615627288818359375e-5
},
{
"date": "2017-06-07",
"open": 243.599999999999994315658113919198513031005859375,
"high": 243.919999999999987494447850622236728668212890625,
"low": 242.830000000000012505552149377763271331787109375,
"close": 243.659999999999996589394868351519107818603515625,
"adjClose": 211.8600000000000136424205265939235687255859375,
"volume": 54144300,
"unadjustedVolume": 54144300,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.024630539999999999378754722556550404988229274749755859375,
"vwap": 243.5,
"label": "June 07, 17",
"changeOverTime": 0.0002463054000000000219768037101886193340760655701160430908203125
},
{
"date": "2017-06-06",
"open": 243.340000000000003410605131648480892181396484375,
"high": 243.979999999999989768184605054557323455810546875,
"low": 243.1200000000000045474735088646411895751953125,
"close": 243.210000000000007958078640513122081756591796875,
"adjClose": 211.469999999999998863131622783839702606201171875,
"volume": 50375400,
"unadjustedVolume": 50375400,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.053423190000000002342073202044048230163753032684326171875,
"vwap": 243.409999999999996589394868351519107818603515625,
"label": "June 06, 17",
"changeOverTime": -0.000534231900000000010410305950614429093548096716403961181640625
},
{
"date": "2017-06-05",
"open": 243.969999999999998863131622783839702606201171875,
"high": 244.30000000000001136868377216160297393798828125,
"low": 243.759999999999990905052982270717620849609375,
"close": 243.990000000000009094947017729282379150390625,
"adjClose": 212.150000000000005684341886080801486968994140625,
"volume": 44698800,
"unadjustedVolume": 44698800,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.00819773000000000029441338256219751201570034027099609375,
"vwap": 244.009999999999990905052982270717620849609375,
"label": "June 05, 17",
"changeOverTime": 8.1977299999999998607325135679957384127192199230194091796875e-5
},
{
"date": "2017-06-02",
"open": 243.419999999999987494447850622236728668212890625,
"high": 244.349999999999994315658113919198513031005859375,
"low": 243.080000000000012505552149377763271331787109375,
"close": 244.169999999999987494447850622236728668212890625,
"adjClose": 212.31000000000000227373675443232059478759765625,
"volume": 88666100,
"unadjustedVolume": 88666100,
"change": 0.75,
"changePercent": 0.30810999999999999499067371289129368960857391357421875,
"vwap": 243.759999999999990905052982270717620849609375,
"label": "June 02, 17",
"changeOverTime": 0.0030810999999999998111288590507683693431317806243896484375
},
{
"date": "2017-06-01",
"open": 241.969999999999998863131622783839702606201171875,
"high": 243.3799999999999954525264911353588104248046875,
"low": 241.6399999999999863575794734060764312744140625,
"close": 243.3600000000000136424205265939235687255859375,
"adjClose": 211.599999999999994315658113919198513031005859375,
"volume": 68962000,
"unadjustedVolume": 68962000,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 0.57445000000000001616484723854227922856807708740234375,
"vwap": 242.590000000000003410605131648480892181396484375,
"label": "June 01, 17",
"changeOverTime": 0.00574449999999999960653696007284452207386493682861328125
},
{
"date": "2017-05-31",
"open": 241.840000000000003410605131648480892181396484375,
"high": 241.8799999999999954525264911353588104248046875,
"low": 240.6399999999999863575794734060764312744140625,
"close": 241.43999999999999772626324556767940521240234375,
"adjClose": 209.93000000000000682121026329696178436279296875,
"volume": 91796000,
"unadjustedVolume": 91796000,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.1653999999999999914734871708787977695465087890625,
"vwap": 241.44999999999998863131622783839702606201171875,
"label": "May 31, 17",
"changeOverTime": -0.001654000000000000088207219306468687136657536029815673828125
},
{
"date": "2017-05-30",
"open": 241.340000000000003410605131648480892181396484375,
"high": 241.789999999999992041921359486877918243408203125,
"low": 241.159999999999996589394868351519107818603515625,
"close": 241.5,
"adjClose": 209.990000000000009094947017729282379150390625,
"volume": 35201900,
"unadjustedVolume": 35201900,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.0662965100000000029378810495472862385213375091552734375,
"vwap": 241.44999999999998863131622783839702606201171875,
"label": "May 30, 17",
"changeOverTime": 0.00066296509999999998601072359605268502491526305675506591796875
},
{
"date": "2017-05-26",
"open": 241.539999999999992041921359486877918243408203125,
"high": 241.900000000000005684341886080801486968994140625,
"low": 241.44999999999998863131622783839702606201171875,
"close": 241.710000000000007958078640513122081756591796875,
"adjClose": 210.169999999999987494447850622236728668212890625,
"volume": 46629900,
"unadjustedVolume": 46629900,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.07038171999999999484121104842415661551058292388916015625,
"vwap": 241.650000000000005684341886080801486968994140625,
"label": "May 26, 17",
"changeOverTime": 0.000703817199999999987443388693719725779374130070209503173828125
},
{
"date": "2017-05-25",
"open": 241.19999999999998863131622783839702606201171875,
"high": 242.080000000000012505552149377763271331787109375,
"low": 240.960000000000007958078640513122081756591796875,
"close": 241.759999999999990905052982270717620849609375,
"adjClose": 210.210000000000007958078640513122081756591796875,
"volume": 64071700,
"unadjustedVolume": 64071700,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.232169999999999987494447850622236728668212890625,
"vwap": 241.5,
"label": "May 25, 17",
"changeOverTime": 0.0023216999999999998922917132659904382308013737201690673828125
},
{
"date": "2017-05-24",
"open": 240.31999999999999317878973670303821563720703125,
"high": 240.729999999999989768184605054557323455810546875,
"low": 239.93000000000000682121026329696178436279296875,
"close": 240.6100000000000136424205265939235687255859375,
"adjClose": 209.210000000000007958078640513122081756591796875,
"volume": 46927700,
"unadjustedVolume": 46927700,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.120669999999999999484856516573927365243434906005859375,
"vwap": 240.400000000000005684341886080801486968994140625,
"label": "May 24, 17",
"changeOverTime": 0.00120670000000000000352218254562330912449397146701812744140625
},
{
"date": "2017-05-23",
"open": 239.94999999999998863131622783839702606201171875,
"high": 240.240000000000009094947017729282379150390625,
"low": 239.509999999999990905052982270717620849609375,
"close": 240.05000000000001136868377216160297393798828125,
"adjClose": 208.729999999999989768184605054557323455810546875,
"volume": 48341700,
"unadjustedVolume": 48341700,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0416753499999999998948396751075051724910736083984375,
"vwap": 239.93999999999999772626324556767940521240234375,
"label": "May 23, 17",
"changeOverTime": 0.000416753500000000020632440200785140405059792101383209228515625
},
{
"date": "2017-05-22",
"open": 238.900000000000005684341886080801486968994140625,
"high": 239.710000000000007958078640513122081756591796875,
"low": 238.81999999999999317878973670303821563720703125,
"close": 239.520000000000010231815394945442676544189453125,
"adjClose": 208.270000000000010231815394945442676544189453125,
"volume": 61010600,
"unadjustedVolume": 61010600,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.2595199999999999729283217675401829183101654052734375,
"vwap": 239.240000000000009094947017729282379150390625,
"label": "May 22, 17",
"changeOverTime": 0.0025952000000000001976585561891397446743212640285491943359375
},
{
"date": "2017-05-19",
"open": 237.330000000000012505552149377763271331787109375,
"high": 239.080000000000012505552149377763271331787109375,
"low": 237.270000000000010231815394945442676544189453125,
"close": 238.31000000000000227373675443232059478759765625,
"adjClose": 207.210000000000007958078640513122081756591796875,
"volume": 115011400,
"unadjustedVolume": 115011400,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.4129300000000000192557081390987150371074676513671875,
"vwap": 238,
"label": "May 19, 17",
"changeOverTime": 0.004129299999999999810917916676089589600451290607452392578125
},
{
"date": "2017-05-18",
"open": 235.729999999999989768184605054557323455810546875,
"high": 237.75,
"low": 235.43000000000000682121026329696178436279296875,
"close": 236.770000000000010231815394945442676544189453125,
"adjClose": 205.8700000000000045474735088646411895751953125,
"volume": 107047700,
"unadjustedVolume": 107047700,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.44118000000000001659117287999833934009075164794921875,
"vwap": 236.419999999999987494447850622236728668212890625,
"label": "May 18, 17",
"changeOverTime": 0.004411799999999999576105746967868981300853192806243896484375
},
{
"date": "2017-05-17",
"open": 240.080000000000012505552149377763271331787109375,
"high": 240.080000000000012505552149377763271331787109375,
"low": 235.75,
"close": 235.81999999999999317878973670303821563720703125,
"adjClose": 205.05000000000001136868377216160297393798828125,
"volume": 172174100,
"unadjustedVolume": 172174100,
"change": -4.2599999999999997868371792719699442386627197265625,
"changePercent": -1.770000000000000017763568394002504646778106689453125,
"vwap": 237.93000000000000682121026329696178436279296875,
"label": "May 17, 17",
"changeOverTime": -0.017700000000000000455191440096314181573688983917236328125
},
{
"date": "2017-05-16",
"open": 240.6399999999999863575794734060764312744140625,
"high": 240.669999999999987494447850622236728668212890625,
"low": 239.6299999999999954525264911353588104248046875,
"close": 240.080000000000012505552149377763271331787109375,
"adjClose": 208.75,
"volume": 51241800,
"unadjustedVolume": 51241800,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.2327100000000000001865174681370262987911701202392578125,
"vwap": 240.259999999999990905052982270717620849609375,
"label": "May 16, 17",
"changeOverTime": -0.0023270999999999999151290008825299082673154771327972412109375
},
{
"date": "2017-05-15",
"open": 239.469999999999998863131622783839702606201171875,
"high": 240.43999999999999772626324556767940521240234375,
"low": 239.44999999999998863131622783839702606201171875,
"close": 240.30000000000001136868377216160297393798828125,
"adjClose": 208.93999999999999772626324556767940521240234375,
"volume": 61918900,
"unadjustedVolume": 61918900,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.346600000000000019184653865522705018520355224609375,
"vwap": 239.919999999999987494447850622236728668212890625,
"label": "May 15, 17",
"changeOverTime": 0.0034659999999999998969435477391698441351763904094696044921875
},
{
"date": "2017-05-12",
"open": 239.090000000000003410605131648480892181396484375,
"high": 239.43000000000000682121026329696178436279296875,
"low": 238.669999999999987494447850622236728668212890625,
"close": 238.979999999999989768184605054557323455810546875,
"adjClose": 207.80000000000001136868377216160297393798828125,
"volume": 53912700,
"unadjustedVolume": 53912700,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.046007779999999998121751332291751168668270111083984375,
"vwap": 239.039999999999992041921359486877918243408203125,
"label": "May 12, 17",
"changeOverTime": -0.00046007779999999998121751332291751168668270111083984375
},
{
"date": "2017-05-11",
"open": 239.349999999999994315658113919198513031005859375,
"high": 239.56999999999999317878973670303821563720703125,
"low": 238.1299999999999954525264911353588104248046875,
"close": 239.3799999999999954525264911353588104248046875,
"adjClose": 208.1399999999999863575794734060764312744140625,
"volume": 62358300,
"unadjustedVolume": 62358300,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.01253395000000000029938274082041971269063651561737060546875,
"vwap": 239.1100000000000136424205265939235687255859375,
"label": "May 11, 17",
"changeOverTime": 0.00012533950000000000841483827063171929694362916052341461181640625
},
{
"date": "2017-05-10",
"open": 239.3899999999999863575794734060764312744140625,
"high": 239.8700000000000045474735088646411895751953125,
"low": 239.150000000000005684341886080801486968994140625,
"close": 239.8700000000000045474735088646411895751953125,
"adjClose": 208.56999999999999317878973670303821563720703125,
"volume": 54293800,
"unadjustedVolume": 54293800,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.2005099999999999937916328462961246259510517120361328125,
"vwap": 239.56999999999999317878973670303821563720703125,
"label": "May 10, 17",
"changeOverTime": 0.002005100000000000111388676060641955700702965259552001953125
},
{
"date": "2017-05-09",
"open": 239.960000000000007958078640513122081756591796875,
"high": 240.18999999999999772626324556767940521240234375,
"low": 239.039999999999992041921359486877918243408203125,
"close": 239.43999999999999772626324556767940521240234375,
"adjClose": 208.19999999999998863131622783839702606201171875,
"volume": 51363200,
"unadjustedVolume": 51363200,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.21670000000000000373034936274052597582340240478515625,
"vwap": 239.659999999999996589394868351519107818603515625,
"label": "May 09, 17",
"changeOverTime": -0.0021670000000000000893451979067094725905917584896087646484375
},
{
"date": "2017-05-08",
"open": 239.75,
"high": 239.919999999999987494447850622236728668212890625,
"low": 239.169999999999987494447850622236728668212890625,
"close": 239.659999999999996589394868351519107818603515625,
"adjClose": 208.3899999999999863575794734060764312744140625,
"volume": 48385700,
"unadjustedVolume": 48385700,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.037539099999999998857891370107608963735401630401611328125,
"vwap": 239.6299999999999954525264911353588104248046875,
"label": "May 08, 17",
"changeOverTime": -0.000375390999999999984242105011134071901324205100536346435546875
},
{
"date": "2017-05-05",
"open": 239.18999999999999772626324556767940521240234375,
"high": 239.719999999999998863131622783839702606201171875,
"low": 238.68000000000000682121026329696178436279296875,
"close": 239.69999999999998863131622783839702606201171875,
"adjClose": 208.419999999999987494447850622236728668212890625,
"volume": 62001300,
"unadjustedVolume": 62001300,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.2132199999999999928679272898079943843185901641845703125,
"vwap": 239.31999999999999317878973670303821563720703125,
"label": "May 05, 17",
"changeOverTime": 0.002132199999999999893984803378543801954947412014007568359375
},
{
"date": "2017-05-04",
"open": 238.830000000000012505552149377763271331787109375,
"high": 238.919999999999987494447850622236728668212890625,
"low": 237.780000000000001136868377216160297393798828125,
"close": 238.759999999999990905052982270717620849609375,
"adjClose": 207.599999999999994315658113919198513031005859375,
"volume": 61462700,
"unadjustedVolume": 61462700,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0293095500000000001861177878481612424366176128387451171875,
"vwap": 238.56999999999999317878973670303821563720703125,
"label": "May 04, 17",
"changeOverTime": -0.000293095500000000006197986568423630160395987331867218017578125
},
{
"date": "2017-05-03",
"open": 238.770000000000010231815394945442676544189453125,
"high": 238.8799999999999954525264911353588104248046875,
"low": 237.69999999999998863131622783839702606201171875,
"close": 238.479999999999989768184605054557323455810546875,
"adjClose": 207.3600000000000136424205265939235687255859375,
"volume": 73137700,
"unadjustedVolume": 73137700,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.12145999999999999852118293119929148815572261810302734375,
"vwap": 238.460000000000007958078640513122081756591796875,
"label": "May 03, 17",
"changeOverTime": -0.00121459999999999992449650765280466657713986933231353759765625
},
{
"date": "2017-05-02",
"open": 238.840000000000003410605131648480892181396484375,
"high": 238.979999999999989768184605054557323455810546875,
"low": 238.30000000000001136868377216160297393798828125,
"close": 238.770000000000010231815394945442676544189453125,
"adjClose": 207.6100000000000136424205265939235687255859375,
"volume": 57375700,
"unadjustedVolume": 57375700,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.029308319999999998817230562053737230598926544189453125,
"vwap": 238.719999999999998863131622783839702606201171875,
"label": "May 02, 17",
"changeOverTime": -0.0002930831999999999860039012755663634379743598401546478271484375
},
{
"date": "2017-05-01",
"open": 238.68000000000000682121026329696178436279296875,
"high": 239.169999999999987494447850622236728668212890625,
"low": 238.19999999999998863131622783839702606201171875,
"close": 238.68000000000000682121026329696178436279296875,
"adjClose": 207.530000000000001136868377216160297393798828125,
"volume": 66882500,
"unadjustedVolume": 66882500,
"change": 0,
"changePercent": 0,
"vwap": 238.68000000000000682121026329696178436279296875,
"label": "May 01, 17",
"changeOverTime": 0
},
{
"date": "2017-04-28",
"open": 238.900000000000005684341886080801486968994140625,
"high": 238.93000000000000682121026329696178436279296875,
"low": 237.93000000000000682121026329696178436279296875,
"close": 238.080000000000012505552149377763271331787109375,
"adjClose": 207.009999999999990905052982270717620849609375,
"volume": 63532800,
"unadjustedVolume": 63532800,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.3432399999999999895550217843265272676944732666015625,
"vwap": 238.460000000000007958078640513122081756591796875,
"label": "April 28, 17",
"changeOverTime": -0.0034323999999999999475919221225694855093024671077728271484375
},
{
"date": "2017-04-27",
"open": 238.770000000000010231815394945442676544189453125,
"high": 238.94999999999998863131622783839702606201171875,
"low": 237.979999999999989768184605054557323455810546875,
"close": 238.599999999999994315658113919198513031005859375,
"adjClose": 207.469999999999998863131622783839702606201171875,
"volume": 57410300,
"unadjustedVolume": 57410300,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.0711982200000000065021055206671007908880710601806640625,
"vwap": 238.580000000000012505552149377763271331787109375,
"label": "April 27, 17",
"changeOverTime": -0.000711982199999999960937646648062582244165241718292236328125
},
{
"date": "2017-04-26",
"open": 238.509999999999990905052982270717620849609375,
"high": 239.530000000000001136868377216160297393798828125,
"low": 238.349999999999994315658113919198513031005859375,
"close": 238.400000000000005684341886080801486968994140625,
"adjClose": 207.289999999999992041921359486877918243408203125,
"volume": 84702500,
"unadjustedVolume": 84702500,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.046119659999999999822062335397276910953223705291748046875,
"vwap": 238.69999999999998863131622783839702606201171875,
"label": "April 26, 17",
"changeOverTime": -0.0004611966000000000220730711486538666576961986720561981201171875
},
{
"date": "2017-04-25",
"open": 237.909999999999996589394868351519107818603515625,
"high": 238.94999999999998863131622783839702606201171875,
"low": 237.81000000000000227373675443232059478759765625,
"close": 238.55000000000001136868377216160297393798828125,
"adjClose": 207.419999999999987494447850622236728668212890625,
"volume": 76698300,
"unadjustedVolume": 76698300,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.269010000000000026876278980125789530575275421142578125,
"vwap": 238.31000000000000227373675443232059478759765625,
"label": "April 25, 17",
"changeOverTime": 0.002690099999999999956512564125432618311606347560882568359375
},
{
"date": "2017-04-24",
"open": 237.18000000000000682121026329696178436279296875,
"high": 237.409999999999996589394868351519107818603515625,
"low": 234.56000000000000227373675443232059478759765625,
"close": 237.169999999999987494447850622236728668212890625,
"adjClose": 206.219999999999998863131622783839702606201171875,
"volume": 119209900,
"unadjustedVolume": 119209900,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00421620999999999974960918081023919512517750263214111328125,
"vwap": 236.580000000000012505552149377763271331787109375,
"label": "April 24, 17",
"changeOverTime": -4.216210000000000074869832555890525327413342893123626708984375e-5
},
{
"date": "2017-04-21",
"open": 235.25,
"high": 235.31000000000000227373675443232059478759765625,
"low": 234.1299999999999954525264911353588104248046875,
"close": 234.590000000000003410605131648480892181396484375,
"adjClose": 203.979999999999989768184605054557323455810546875,
"volume": 110389800,
"unadjustedVolume": 110389800,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.280550000000000021582735598713043145835399627685546875,
"vwap": 234.81999999999999317878973670303821563720703125,
"label": "April 21, 17",
"changeOverTime": -0.002805499999999999834188191272232870687730610370635986328125
},
{
"date": "2017-04-20",
"open": 234.150000000000005684341886080801486968994140625,
"high": 235.849999999999994315658113919198513031005859375,
"low": 233.780000000000001136868377216160297393798828125,
"close": 235.340000000000003410605131648480892181396484375,
"adjClose": 204.6299999999999954525264911353588104248046875,
"volume": 92572200,
"unadjustedVolume": 92572200,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 0.50822000000000000508038056068471632897853851318359375,
"vwap": 234.780000000000001136868377216160297393798828125,
"label": "April 20, 17",
"changeOverTime": 0.00508220000000000025897062272406401461921632289886474609375
},
{
"date": "2017-04-19",
"open": 234.520000000000010231815394945442676544189453125,
"high": 234.94999999999998863131622783839702606201171875,
"low": 233.18000000000000682121026329696178436279296875,
"close": 233.43999999999999772626324556767940521240234375,
"adjClose": 202.979999999999989768184605054557323455810546875,
"volume": 68699900,
"unadjustedVolume": 68699900,
"change": -1.0800000000000000710542735760100185871124267578125,
"changePercent": -0.460519999999999984918730433491873554885387420654296875,
"vwap": 234.020000000000010231815394945442676544189453125,
"label": "April 19, 17",
"changeOverTime": -0.0046052000000000002655209385693524382077157497406005859375
},
{
"date": "2017-04-18",
"open": 233.719999999999998863131622783839702606201171875,
"high": 234.490000000000009094947017729282379150390625,
"low": 233.080000000000012505552149377763271331787109375,
"close": 233.8700000000000045474735088646411895751953125,
"adjClose": 203.349999999999994315658113919198513031005859375,
"volume": 83225800,
"unadjustedVolume": 83225800,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.06417936000000000473786343491156003437936305999755859375,
"vwap": 233.789999999999992041921359486877918243408203125,
"label": "April 18, 17",
"changeOverTime": 0.000641793599999999973652886620101298831286840140819549560546875
},
{
"date": "2017-04-17",
"open": 233.1100000000000136424205265939235687255859375,
"high": 234.56999999999999317878973670303821563720703125,
"low": 232.8799999999999954525264911353588104248046875,
"close": 234.56999999999999317878973670303821563720703125,
"adjClose": 203.960000000000007958078640513122081756591796875,
"volume": 68405400,
"unadjustedVolume": 68405400,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 0.62631000000000003335998144393670372664928436279296875,
"vwap": 233.780000000000001136868377216160297393798828125,
"label": "April 17, 17",
"changeOverTime": 0.006263099999999999743793832607252625166438519954681396484375
},
{
"date": "2017-04-13",
"open": 233.6399999999999863575794734060764312744140625,
"high": 234.490000000000009094947017729282379150390625,
"low": 232.509999999999990905052982270717620849609375,
"close": 232.509999999999990905052982270717620849609375,
"adjClose": 202.169999999999987494447850622236728668212890625,
"volume": 92880400,
"unadjustedVolume": 92880400,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -0.48365000000000002433608869978343136608600616455078125,
"vwap": 233.289999999999992041921359486877918243408203125,
"label": "April 13, 17",
"changeOverTime": -0.004836499999999999653554905165719901560805737972259521484375
},
{
"date": "2017-04-12",
"open": 234.740000000000009094947017729282379150390625,
"high": 234.960000000000007958078640513122081756591796875,
"low": 233.770000000000010231815394945442676544189453125,
"close": 234.030000000000001136868377216160297393798828125,
"adjClose": 203.490000000000009094947017729282379150390625,
"volume": 81864400,
"unadjustedVolume": 81864400,
"change": -0.70999999999999996447286321199499070644378662109375,
"changePercent": -0.302460000000000006625811010962934233248233795166015625,
"vwap": 234.3799999999999954525264911353588104248046875,
"label": "April 12, 17",
"changeOverTime": -0.0030246000000000001182998143889335551648400723934173583984375
},
{
"date": "2017-04-11",
"open": 234.900000000000005684341886080801486968994140625,
"high": 235.18000000000000682121026329696178436279296875,
"low": 233.340000000000003410605131648480892181396484375,
"close": 235.06000000000000227373675443232059478759765625,
"adjClose": 204.3899999999999863575794734060764312744140625,
"volume": 88045300,
"unadjustedVolume": 88045300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.06811409000000000213415063399224891327321529388427734375,
"vwap": 234.6200000000000045474735088646411895751953125,
"label": "April 11, 17",
"changeOverTime": 0.000681140899999999982310228130444329508463852107524871826171875
},
{
"date": "2017-04-10",
"open": 235.3600000000000136424205265939235687255859375,
"high": 236.259999999999990905052982270717620849609375,
"low": 234.729999999999989768184605054557323455810546875,
"close": 235.340000000000003410605131648480892181396484375,
"adjClose": 204.6299999999999954525264911353588104248046875,
"volume": 67615300,
"unadjustedVolume": 67615300,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0084976200000000008671907636426112730987370014190673828125,
"vwap": 235.419999999999987494447850622236728668212890625,
"label": "April 10, 17",
"changeOverTime": -8.497619999999999457727939411455508889048360288143157958984375e-5
},
{
"date": "2017-04-07",
"open": 235.150000000000005684341886080801486968994140625,
"high": 236,
"low": 234.6399999999999863575794734060764312744140625,
"close": 235.19999999999998863131622783839702606201171875,
"adjClose": 204.509999999999990905052982270717620849609375,
"volume": 74412300,
"unadjustedVolume": 74412300,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.021263020000000000531148458549068891443312168121337890625,
"vwap": 235.25,
"label": "April 07, 17",
"changeOverTime": 0.00021263019999999998904845199820812240432132966816425323486328125
},
{
"date": "2017-04-06",
"open": 234.93999999999999772626324556767940521240234375,
"high": 236.039999999999992041921359486877918243408203125,
"low": 234.43000000000000682121026329696178436279296875,
"close": 235.43999999999999772626324556767940521240234375,
"adjClose": 204.719999999999998863131622783839702606201171875,
"volume": 69135800,
"unadjustedVolume": 69135800,
"change": 0.5,
"changePercent": 0.2128200000000000091660012913052923977375030517578125,
"vwap": 235.210000000000007958078640513122081756591796875,
"label": "April 06, 17",
"changeOverTime": 0.0021281999999999997967570219969957179273478686809539794921875
},
{
"date": "2017-04-05",
"open": 236.259999999999990905052982270717620849609375,
"high": 237.3899999999999863575794734060764312744140625,
"low": 234.539999999999992041921359486877918243408203125,
"close": 234.780000000000001136868377216160297393798828125,
"adjClose": 204.1399999999999863575794734060764312744140625,
"volume": 108800600,
"unadjustedVolume": 108800600,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -0.62643000000000004234834705130197107791900634765625,
"vwap": 235.740000000000009094947017729282379150390625,
"label": "April 05, 17",
"changeOverTime": -0.0062643000000000004234834705130197107791900634765625
},
{
"date": "2017-04-04",
"open": 235,
"high": 235.580000000000012505552149377763271331787109375,
"low": 234.56000000000000227373675443232059478759765625,
"close": 235.479999999999989768184605054557323455810546875,
"adjClose": 204.75,
"volume": 56466200,
"unadjustedVolume": 56466200,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.20425999999999999712230192017159424722194671630859375,
"vwap": 235.150000000000005684341886080801486968994140625,
"label": "April 04, 17",
"changeOverTime": 0.0020425999999999998844868454028755877516232430934906005859375
},
{
"date": "2017-04-03",
"open": 235.80000000000001136868377216160297393798828125,
"high": 236.030000000000001136868377216160297393798828125,
"low": 233.909999999999996589394868351519107818603515625,
"close": 235.330000000000012505552149377763271331787109375,
"adjClose": 204.6200000000000045474735088646411895751953125,
"volume": 85546500,
"unadjustedVolume": 85546500,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.199319999999999997175592625353601761162281036376953125,
"vwap": 235.270000000000010231815394945442676544189453125,
"label": "April 03, 17",
"changeOverTime": -0.0019932000000000000931865695719125142204575240612030029296875
},
{
"date": "2017-03-31",
"open": 235.900000000000005684341886080801486968994140625,
"high": 236.509999999999990905052982270717620849609375,
"low": 235.68000000000000682121026329696178436279296875,
"close": 235.740000000000009094947017729282379150390625,
"adjClose": 204.979999999999989768184605054557323455810546875,
"volume": 73733100,
"unadjustedVolume": 73733100,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.06782535000000000646735998088843189179897308349609375,
"vwap": 235.960000000000007958078640513122081756591796875,
"label": "March 31, 17",
"changeOverTime": -0.000678253500000000034315938979290194765781052410602569580078125
},
{
"date": "2017-03-30",
"open": 235.469999999999998863131622783839702606201171875,
"high": 236.520000000000010231815394945442676544189453125,
"low": 235.270000000000010231815394945442676544189453125,
"close": 236.289999999999992041921359486877918243408203125,
"adjClose": 205.460000000000007958078640513122081756591796875,
"volume": 56737900,
"unadjustedVolume": 56737900,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.34823999999999999399591388282715342938899993896484375,
"vwap": 235.8899999999999863575794734060764312744140625,
"label": "March 30, 17",
"changeOverTime": 0.0034824000000000000787370169064161018468439579010009765625
},
{
"date": "2017-03-29",
"open": 234.990000000000009094947017729282379150390625,
"high": 235.81000000000000227373675443232059478759765625,
"low": 234.729999999999989768184605054557323455810546875,
"close": 235.539999999999992041921359486877918243408203125,
"adjClose": 204.80000000000001136868377216160297393798828125,
"volume": 61950400,
"unadjustedVolume": 61950400,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.2340500000000000080380146982861333526670932769775390625,
"vwap": 235.270000000000010231815394945442676544189453125,
"label": "March 29, 17",
"changeOverTime": 0.0023405000000000001324218512621655463590286672115325927734375
},
{
"date": "2017-03-28",
"open": 233.270000000000010231815394945442676544189453125,
"high": 235.81000000000000227373675443232059478759765625,
"low": 233.1399999999999863575794734060764312744140625,
"close": 235.31999999999999317878973670303821563720703125,
"adjClose": 204.6100000000000136424205265939235687255859375,
"volume": 93483900,
"unadjustedVolume": 93483900,
"change": 2.04999999999999982236431605997495353221893310546875,
"changePercent": 0.87880999999999998006927626192918978631496429443359375,
"vwap": 234.3899999999999863575794734060764312744140625,
"label": "March 28, 17",
"changeOverTime": 0.008788100000000000078248518775581032969057559967041015625
},
{
"date": "2017-03-27",
"open": 231.93000000000000682121026329696178436279296875,
"high": 233.919999999999987494447850622236728668212890625,
"low": 231.6100000000000136424205265939235687255859375,
"close": 233.6200000000000045474735088646411895751953125,
"adjClose": 203.1299999999999954525264911353588104248046875,
"volume": 87454500,
"unadjustedVolume": 87454500,
"change": 1.689999999999999946709294817992486059665679931640625,
"changePercent": 0.72867000000000003989697461292962543666362762451171875,
"vwap": 232.770000000000010231815394945442676544189453125,
"label": "March 27, 17",
"changeOverTime": 0.007286700000000000121413989973007119260728359222412109375
},
{
"date": "2017-03-24",
"open": 234.3799999999999954525264911353588104248046875,
"high": 235.039999999999992041921359486877918243408203125,
"low": 232.960000000000007958078640513122081756591796875,
"close": 233.8600000000000136424205265939235687255859375,
"adjClose": 203.340000000000003410605131648480892181396484375,
"volume": 112504900,
"unadjustedVolume": 112504900,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.221860000000000001652011860642232932150363922119140625,
"vwap": 234.06000000000000227373675443232059478759765625,
"label": "March 24, 17",
"changeOverTime": -0.0022185999999999998257005362489735489361919462680816650390625
},
{
"date": "2017-03-23",
"open": 234.280000000000001136868377216160297393798828125,
"high": 235.340000000000003410605131648480892181396484375,
"low": 233.599999999999994315658113919198513031005859375,
"close": 234.030000000000001136868377216160297393798828125,
"adjClose": 203.490000000000009094947017729282379150390625,
"volume": 100410300,
"unadjustedVolume": 100410300,
"change": -0.25,
"changePercent": -0.1067099999999999992983390484369010664522647857666015625,
"vwap": 234.31000000000000227373675443232059478759765625,
"label": "March 23, 17",
"changeOverTime": -0.0010671000000000000797195642832093653851188719272613525390625
},
{
"date": "2017-03-22",
"open": 233.770000000000010231815394945442676544189453125,
"high": 234.6100000000000136424205265939235687255859375,
"low": 233.05000000000001136868377216160297393798828125,
"close": 234.280000000000001136868377216160297393798828125,
"adjClose": 203.710000000000007958078640513122081756591796875,
"volume": 97569200,
"unadjustedVolume": 97569200,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.2181599999999999928146365846259868703782558441162109375,
"vwap": 233.93000000000000682121026329696178436279296875,
"label": "March 22, 17",
"changeOverTime": 0.0021816000000000001189659482037086490890942513942718505859375
},
{
"date": "2017-03-21",
"open": 237.469999999999998863131622783839702606201171875,
"high": 237.6100000000000136424205265939235687255859375,
"low": 233.580000000000012505552149377763271331787109375,
"close": 233.729999999999989768184605054557323455810546875,
"adjClose": 203.229999999999989768184605054557323455810546875,
"volume": 131809300,
"unadjustedVolume": 131809300,
"change": -3.7400000000000002131628207280300557613372802734375,
"changePercent": -1.5700000000000000621724893790087662637233734130859375,
"vwap": 235.599999999999994315658113919198513031005859375,
"label": "March 21, 17",
"changeOverTime": -0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "2017-03-20",
"open": 237.030000000000001136868377216160297393798828125,
"high": 237.3600000000000136424205265939235687255859375,
"low": 236.31999999999999317878973670303821563720703125,
"close": 236.770000000000010231815394945442676544189453125,
"adjClose": 205.8700000000000045474735088646411895751953125,
"volume": 52537000,
"unadjustedVolume": 52537000,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.10968999999999999583888410370491328649222850799560546875,
"vwap": 236.8700000000000045474735088646411895751953125,
"label": "March 20, 17",
"changeOverTime": -0.0010969000000000000451250148358894875855185091495513916015625
},
{
"date": "2017-03-17",
"open": 237.75,
"high": 237.969999999999998863131622783839702606201171875,
"low": 237.030000000000001136868377216160297393798828125,
"close": 237.030000000000001136868377216160297393798828125,
"adjClose": 206.099999999999994315658113919198513031005859375,
"volume": 89002100,
"unadjustedVolume": 89002100,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.3028399999999999980815346134477294981479644775390625,
"vwap": 237.43999999999999772626324556767940521240234375,
"label": "March 17, 17",
"changeOverTime": -0.0030284000000000001022459894528537915903143584728240966796875
},
{
"date": "2017-03-16",
"open": 239.1100000000000136424205265939235687255859375,
"high": 239.19999999999998863131622783839702606201171875,
"low": 238.099999999999994315658113919198513031005859375,
"close": 238.479999999999989768184605054557323455810546875,
"adjClose": 206.460000000000007958078640513122081756591796875,
"volume": 78344000,
"unadjustedVolume": 78344000,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.263479999999999991988630654304870404303073883056640625,
"vwap": 238.719999999999998863131622783839702606201171875,
"label": "March 16, 17",
"changeOverTime": -0.0026348000000000000760114193809613425401039421558380126953125
},
{
"date": "2017-03-15",
"open": 237.56000000000000227373675443232059478759765625,
"high": 239.43999999999999772626324556767940521240234375,
"low": 237.289999999999992041921359486877918243408203125,
"close": 238.94999999999998863131622783839702606201171875,
"adjClose": 206.8700000000000045474735088646411895751953125,
"volume": 96081800,
"unadjustedVolume": 96081800,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 0.58511999999999997346122881936025805771350860595703125,
"vwap": 238.31000000000000227373675443232059478759765625,
"label": "March 15, 17",
"changeOverTime": 0.005851199999999999977473574830355573794804513454437255859375
},
{
"date": "2017-03-14",
"open": 237.18000000000000682121026329696178436279296875,
"high": 237.240000000000009094947017729282379150390625,
"low": 236.18999999999999772626324556767940521240234375,
"close": 236.900000000000005684341886080801486968994140625,
"adjClose": 205.090000000000003410605131648480892181396484375,
"volume": 59880800,
"unadjustedVolume": 59880800,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.11805000000000000215383266777280368842184543609619140625,
"vwap": 236.8799999999999954525264911353588104248046875,
"label": "March 14, 17",
"changeOverTime": -0.00118049999999999990878130073923557574744336307048797607421875
},
{
"date": "2017-03-13",
"open": 237.6200000000000045474735088646411895751953125,
"high": 237.8600000000000136424205265939235687255859375,
"low": 237.240000000000009094947017729282379150390625,
"close": 237.81000000000000227373675443232059478759765625,
"adjClose": 205.8799999999999954525264911353588104248046875,
"volume": 57256800,
"unadjustedVolume": 57256800,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.07995960000000000567066393841741955839097499847412109375,
"vwap": 237.6299999999999954525264911353588104248046875,
"label": "March 13, 17",
"changeOverTime": 0.000799595999999999965633656895391823127283714711666107177734375
},
{
"date": "2017-03-10",
"open": 237.969999999999998863131622783839702606201171875,
"high": 238.020000000000010231815394945442676544189453125,
"low": 236.590000000000003410605131648480892181396484375,
"close": 237.68999999999999772626324556767940521240234375,
"adjClose": 205.780000000000001136868377216160297393798828125,
"volume": 81991700,
"unadjustedVolume": 81991700,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.11766000000000000069722005946459830738604068756103515625,
"vwap": 237.56999999999999317878973670303821563720703125,
"label": "March 10, 17",
"changeOverTime": -0.00117660000000000008503475701360230232239700853824615478515625
},
{
"date": "2017-03-09",
"open": 236.69999999999998863131622783839702606201171875,
"high": 237.240000000000009094947017729282379150390625,
"low": 235.740000000000009094947017729282379150390625,
"close": 236.8600000000000136424205265939235687255859375,
"adjClose": 205.06000000000000227373675443232059478759765625,
"volume": 90683900,
"unadjustedVolume": 90683900,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.06759611000000000091691987336162128485739231109619140625,
"vwap": 236.6399999999999863575794734060764312744140625,
"label": "March 09, 17",
"changeOverTime": 0.000675961100000000022179624803442266056663356721401214599609375
},
{
"date": "2017-03-08",
"open": 237.340000000000003410605131648480892181396484375,
"high": 237.6399999999999863575794734060764312744140625,
"low": 236.400000000000005684341886080801486968994140625,
"close": 236.56000000000000227373675443232059478759765625,
"adjClose": 204.80000000000001136868377216160297393798828125,
"volume": 78168800,
"unadjustedVolume": 78168800,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.328639999999999987689847102956264279782772064208984375,
"vwap": 236.979999999999989768184605054557323455810546875,
"label": "March 08, 17",
"changeOverTime": -0.00328640000000000008506528814677949412725865840911865234375
},
{
"date": "2017-03-07",
"open": 237.3600000000000136424205265939235687255859375,
"high": 237.770000000000010231815394945442676544189453125,
"low": 236.759999999999990905052982270717620849609375,
"close": 237,
"adjClose": 205.18000000000000682121026329696178436279296875,
"volume": 65103700,
"unadjustedVolume": 65103700,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.1516699999999999992628119116488960571587085723876953125,
"vwap": 237.219999999999998863131622783839702606201171875,
"label": "March 07, 17",
"changeOverTime": -0.00151669999999999994926003221706878321128897368907928466796875
},
{
"date": "2017-03-06",
"open": 237.5,
"high": 238.1200000000000045474735088646411895751953125,
"low": 237.009999999999990905052982270717620849609375,
"close": 237.710000000000007958078640513122081756591796875,
"adjClose": 205.789999999999992041921359486877918243408203125,
"volume": 55391500,
"unadjustedVolume": 55391500,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.08842105000000000103455022326670587062835693359375,
"vwap": 237.580000000000012505552149377763271331787109375,
"label": "March 06, 17",
"changeOverTime": 0.0008842105000000000276927369924351296504028141498565673828125
},
{
"date": "2017-03-03",
"open": 238.169999999999987494447850622236728668212890625,
"high": 238.6100000000000136424205265939235687255859375,
"low": 237.729999999999989768184605054557323455810546875,
"close": 238.419999999999987494447850622236728668212890625,
"adjClose": 206.409999999999996589394868351519107818603515625,
"volume": 81974300,
"unadjustedVolume": 81974300,
"change": 0.25,
"changePercent": 0.10496999999999999386712801197063527069985866546630859375,
"vwap": 238.229999999999989768184605054557323455810546875,
"label": "March 03, 17",
"changeOverTime": 0.00104969999999999998203936701912653006729669868946075439453125
},
{
"date": "2017-03-02",
"open": 239.56000000000000227373675443232059478759765625,
"high": 239.56999999999999317878973670303821563720703125,
"low": 238.210000000000007958078640513122081756591796875,
"close": 238.270000000000010231815394945442676544189453125,
"adjClose": 206.280000000000001136868377216160297393798828125,
"volume": 70246000,
"unadjustedVolume": 70246000,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -0.53849000000000002419398015263141132891178131103515625,
"vwap": 238.900000000000005684341886080801486968994140625,
"label": "March 02, 17",
"changeOverTime": -0.00538489999999999975621722825280812685377895832061767578125
},
{
"date": "2017-03-01",
"open": 238.3899999999999863575794734060764312744140625,
"high": 240.31999999999999317878973670303821563720703125,
"low": 238.3700000000000045474735088646411895751953125,
"close": 239.780000000000001136868377216160297393798828125,
"adjClose": 207.580000000000012505552149377763271331787109375,
"volume": 149158200,
"unadjustedVolume": 149158200,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 0.5830800000000000427036184191820211708545684814453125,
"vwap": 239.219999999999998863131622783839702606201171875,
"label": "March 01, 17",
"changeOverTime": 0.005830799999999999698452324281561232055537402629852294921875
},
{
"date": "2017-02-28",
"open": 236.669999999999987494447850622236728668212890625,
"high": 236.94999999999998863131622783839702606201171875,
"low": 236.020000000000010231815394945442676544189453125,
"close": 236.469999999999998863131622783839702606201171875,
"adjClose": 204.719999999999998863131622783839702606201171875,
"volume": 96961900,
"unadjustedVolume": 96961900,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.0845058499999999934715333438361994922161102294921875,
"vwap": 236.530000000000001136868377216160297393798828125,
"label": "February 28, 17",
"changeOverTime": -0.00084505850000000004747235937685445605893619358539581298828125
},
{
"date": "2017-02-27",
"open": 236.6399999999999863575794734060764312744140625,
"high": 237.31000000000000227373675443232059478759765625,
"low": 236.349999999999994315658113919198513031005859375,
"close": 237.1100000000000136424205265939235687255859375,
"adjClose": 205.270000000000010231815394945442676544189453125,
"volume": 56515400,
"unadjustedVolume": 56515400,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.198610000000000008757439218243234790861606597900390625,
"vwap": 236.849999999999994315658113919198513031005859375,
"label": "February 27, 17",
"changeOverTime": 0.001986100000000000191657800741040773573331534862518310546875
},
{
"date": "2017-02-24",
"open": 235.460000000000007958078640513122081756591796875,
"high": 236.789999999999992041921359486877918243408203125,
"low": 235.409999999999996589394868351519107818603515625,
"close": 236.740000000000009094947017729282379150390625,
"adjClose": 204.94999999999998863131622783839702606201171875,
"volume": 82381600,
"unadjustedVolume": 82381600,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.5436199999999999921129756330628879368305206298828125,
"vwap": 236.099999999999994315658113919198513031005859375,
"label": "February 24, 17",
"changeOverTime": 0.00543620000000000040685232960413486580364406108856201171875
},
{
"date": "2017-02-23",
"open": 236.8799999999999954525264911353588104248046875,
"high": 236.900000000000005684341886080801486968994140625,
"low": 235.56000000000000227373675443232059478759765625,
"close": 236.43999999999999772626324556767940521240234375,
"adjClose": 204.68999999999999772626324556767940521240234375,
"volume": 74615900,
"unadjustedVolume": 74615900,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.1857499999999999984456877655247808434069156646728515625,
"vwap": 236.43999999999999772626324556767940521240234375,
"label": "February 23, 17",
"changeOverTime": -0.00185749999999999999313049503513184390612877905368804931640625
},
{
"date": "2017-02-22",
"open": 236.020000000000010231815394945442676544189453125,
"high": 236.539999999999992041921359486877918243408203125,
"low": 235.830000000000012505552149377763271331787109375,
"close": 236.280000000000001136868377216160297393798828125,
"adjClose": 204.55000000000001136868377216160297393798828125,
"volume": 62115200,
"unadjustedVolume": 62115200,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.11015999999999999403588191171365906484425067901611328125,
"vwap": 236.169999999999987494447850622236728668212890625,
"label": "February 22, 17",
"changeOverTime": 0.00110160000000000010515754933493326461757533252239227294921875
},
{
"date": "2017-02-21",
"open": 235.520000000000010231815394945442676544189453125,
"high": 236.68999999999999772626324556767940521240234375,
"low": 235.509999999999990905052982270717620849609375,
"close": 236.490000000000009094947017729282379150390625,
"adjClose": 204.740000000000009094947017729282379150390625,
"volume": 88946100,
"unadjustedVolume": 88946100,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.411849999999999993871568904069135896861553192138671875,
"vwap": 236.05000000000001136868377216160297393798828125,
"label": "February 21, 17",
"changeOverTime": 0.004118499999999999765243341443010649527423083782196044921875
},
{
"date": "2017-02-17",
"open": 233.94999999999998863131622783839702606201171875,
"high": 235.090000000000003410605131648480892181396484375,
"low": 233.93000000000000682121026329696178436279296875,
"close": 235.090000000000003410605131648480892181396484375,
"adjClose": 203.520000000000010231815394945442676544189453125,
"volume": 77204100,
"unadjustedVolume": 77204100,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.487279999999999990922816550664720125496387481689453125,
"vwap": 234.509999999999990905052982270717620849609375,
"label": "February 17, 17",
"changeOverTime": 0.0048728000000000000480060435847917688079178333282470703125
},
{
"date": "2017-02-16",
"open": 234.94999999999998863131622783839702606201171875,
"high": 235.159999999999996589394868351519107818603515625,
"low": 233.849999999999994315658113919198513031005859375,
"close": 234.719999999999998863131622783839702606201171875,
"adjClose": 203.19999999999998863131622783839702606201171875,
"volume": 84722400,
"unadjustedVolume": 84722400,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.0978931700000000015737811054350459016859531402587890625,
"vwap": 234.669999999999987494447850622236728668212890625,
"label": "February 16, 17",
"changeOverTime": -0.0009789316999999999636961067750462461845017969608306884765625
},
{
"date": "2017-02-15",
"open": 233.44999999999998863131622783839702606201171875,
"high": 235.1399999999999863575794734060764312744140625,
"low": 233.3899999999999863575794734060764312744140625,
"close": 234.919999999999987494447850622236728668212890625,
"adjClose": 203.3799999999999954525264911353588104248046875,
"volume": 86785800,
"unadjustedVolume": 86785800,
"change": 1.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.62968999999999997196908907426404766738414764404296875,
"vwap": 234.219999999999998863131622783839702606201171875,
"label": "February 15, 17",
"changeOverTime": 0.006296900000000000240107933535682604997418820858001708984375
},
{
"date": "2017-02-14",
"open": 232.56000000000000227373675443232059478759765625,
"high": 233.710000000000007958078640513122081756591796875,
"low": 232.159999999999996589394868351519107818603515625,
"close": 233.69999999999998863131622783839702606201171875,
"adjClose": 202.31999999999999317878973670303821563720703125,
"volume": 71109000,
"unadjustedVolume": 71109000,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.490200000000000024602542225693468935787677764892578125,
"vwap": 233.030000000000001136868377216160297393798828125,
"label": "February 14, 17",
"changeOverTime": 0.0049020000000000001072475441787901218049228191375732421875
},
{
"date": "2017-02-13",
"open": 232.080000000000012505552149377763271331787109375,
"high": 233.06999999999999317878973670303821563720703125,
"low": 232.05000000000001136868377216160297393798828125,
"close": 232.770000000000010231815394945442676544189453125,
"adjClose": 201.520000000000010231815394945442676544189453125,
"volume": 55182100,
"unadjustedVolume": 55182100,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.297310000000000018705037518884637393057346343994140625,
"vwap": 232.490000000000009094947017729282379150390625,
"label": "February 13, 17",
"changeOverTime": 0.0029730999999999997880639757141807422158308327198028564453125
},
{
"date": "2017-02-10",
"open": 231,
"high": 231.770000000000010231815394945442676544189453125,
"low": 230.6200000000000045474735088646411895751953125,
"close": 231.509999999999990905052982270717620849609375,
"adjClose": 200.43000000000000682121026329696178436279296875,
"volume": 66015900,
"unadjustedVolume": 66015900,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.2207800000000000040234482412415673024952411651611328125,
"vwap": 231.219999999999998863131622783839702606201171875,
"label": "February 10, 17",
"changeOverTime": 0.002207800000000000213706830010096382466144859790802001953125
},
{
"date": "2017-02-09",
"open": 229.240000000000009094947017729282379150390625,
"high": 230.94999999999998863131622783839702606201171875,
"low": 229.240000000000009094947017729282379150390625,
"close": 230.599999999999994315658113919198513031005859375,
"adjClose": 199.6399999999999863575794734060764312744140625,
"volume": 65955200,
"unadjustedVolume": 65955200,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 0.59326000000000000955679979597334749996662139892578125,
"vwap": 230.009999999999990905052982270717620849609375,
"label": "February 09, 17",
"changeOverTime": 0.0059325999999999996792343637252997723408043384552001953125
},
{
"date": "2017-02-08",
"open": 228.93999999999999772626324556767940521240234375,
"high": 229.3899999999999863575794734060764312744140625,
"low": 228.31000000000000227373675443232059478759765625,
"close": 229.240000000000009094947017729282379150390625,
"adjClose": 198.460000000000007958078640513122081756591796875,
"volume": 51566200,
"unadjustedVolume": 51566200,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.131039999999999989821475310236564837396144866943359375,
"vwap": 228.969999999999998863131622783839702606201171875,
"label": "February 08, 17",
"changeOverTime": 0.00131039999999999997627730952132196762249805033206939697265625
},
{
"date": "2017-02-07",
"open": 229.3799999999999954525264911353588104248046875,
"high": 229.659999999999996589394868351519107818603515625,
"low": 228.719999999999998863131622783839702606201171875,
"close": 228.93999999999999772626324556767940521240234375,
"adjClose": 198.19999999999998863131622783839702606201171875,
"volume": 57931200,
"unadjustedVolume": 57931200,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.19181999999999999051425447760266251862049102783203125,
"vwap": 229.18000000000000682121026329696178436279296875,
"label": "February 07, 17",
"changeOverTime": -0.00191819999999999989646892739614258971414528787136077880859375
},
{
"date": "2017-02-06",
"open": 228.8700000000000045474735088646411895751953125,
"high": 229.330000000000012505552149377763271331787109375,
"low": 228.539999999999992041921359486877918243408203125,
"close": 228.93000000000000682121026329696178436279296875,
"adjClose": 198.18999999999999772626324556767940521240234375,
"volume": 57790100,
"unadjustedVolume": 57790100,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.0262157600000000011453149539875084883533418178558349609375,
"vwap": 228.919999999999987494447850622236728668212890625,
"label": "February 06, 17",
"changeOverTime": 0.0002621575999999999919375104351360050713992677628993988037109375
},
{
"date": "2017-02-03",
"open": 228.81999999999999317878973670303821563720703125,
"high": 229.55000000000001136868377216160297393798828125,
"low": 228.460000000000007958078640513122081756591796875,
"close": 229.340000000000003410605131648480892181396484375,
"adjClose": 198.55000000000001136868377216160297393798828125,
"volume": 80563200,
"unadjustedVolume": 80563200,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.227250000000000007549516567451064474880695343017578125,
"vwap": 229.039999999999992041921359486877918243408203125,
"label": "February 03, 17",
"changeOverTime": 0.0022725000000000002142730437526552123017609119415283203125
},
{
"date": "2017-02-02",
"open": 227.6200000000000045474735088646411895751953125,
"high": 228.099999999999994315658113919198513031005859375,
"low": 226.81999999999999317878973670303821563720703125,
"close": 227.770000000000010231815394945442676544189453125,
"adjClose": 197.18999999999999772626324556767940521240234375,
"volume": 69657600,
"unadjustedVolume": 69657600,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.06589931000000000260730104173489962704479694366455078125,
"vwap": 227.580000000000012505552149377763271331787109375,
"label": "February 02, 17",
"changeOverTime": 0.000658993100000000004388966967638907590298913419246673583984375
},
{
"date": "2017-02-01",
"open": 227.530000000000001136868377216160297393798828125,
"high": 228.590000000000003410605131648480892181396484375,
"low": 226.93999999999999772626324556767940521240234375,
"close": 227.6200000000000045474735088646411895751953125,
"adjClose": 197.06000000000000227373675443232059478759765625,
"volume": 79117700,
"unadjustedVolume": 79117700,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.039555220000000002045226210611872375011444091796875,
"vwap": 227.669999999999987494447850622236728668212890625,
"label": "February 01, 17",
"changeOverTime": 0.0003955521999999999835893882416115729938610456883907318115234375
},
{
"date": "2017-01-31",
"open": 226.979999999999989768184605054557323455810546875,
"high": 227.599999999999994315658113919198513031005859375,
"low": 226.31999999999999317878973670303821563720703125,
"close": 227.530000000000001136868377216160297393798828125,
"adjClose": 196.979999999999989768184605054557323455810546875,
"volume": 75880800,
"unadjustedVolume": 75880800,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.2423099999999999976108000510066631250083446502685546875,
"vwap": 227.1100000000000136424205265939235687255859375,
"label": "January 31, 17",
"changeOverTime": 0.002423100000000000080191409068675056914798915386199951171875
},
{
"date": "2017-01-30",
"open": 228.169999999999987494447850622236728668212890625,
"high": 228.19999999999998863131622783839702606201171875,
"low": 226.409999999999996589394868351519107818603515625,
"close": 227.55000000000001136868377216160297393798828125,
"adjClose": 197,
"volume": 79737300,
"unadjustedVolume": 79737300,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.2717300000000000270716782324598170816898345947265625,
"vwap": 227.580000000000012505552149377763271331787109375,
"label": "January 30, 17",
"changeOverTime": -0.0027173000000000001839806085257578160963021218776702880859375
},
{
"date": "2017-01-27",
"open": 229.419999999999987494447850622236728668212890625,
"high": 229.590000000000003410605131648480892181396484375,
"low": 228.759999999999990905052982270717620849609375,
"close": 228.969999999999998863131622783839702606201171875,
"adjClose": 198.229999999999989768184605054557323455810546875,
"volume": 59711100,
"unadjustedVolume": 59711100,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.196149999999999991029397961028735153377056121826171875,
"vwap": 229.18000000000000682121026329696178436279296875,
"label": "January 27, 17",
"changeOverTime": -0.0019615000000000001358080314872722738073207437992095947265625
},
{
"date": "2017-01-26",
"open": 229.400000000000005684341886080801486968994140625,
"high": 229.710000000000007958078640513122081756591796875,
"low": 229.009999999999990905052982270717620849609375,
"close": 229.330000000000012505552149377763271331787109375,
"adjClose": 198.539999999999992041921359486877918243408203125,
"volume": 59970700,
"unadjustedVolume": 59970700,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0305143899999999988759125102433245046995580196380615234375,
"vwap": 229.3600000000000136424205265939235687255859375,
"label": "January 26, 17",
"changeOverTime": -0.00030514389999999999743274248231728051905520260334014892578125
},
{
"date": "2017-01-25",
"open": 228.69999999999998863131622783839702606201171875,
"high": 229.56999999999999317878973670303821563720703125,
"low": 228.509999999999990905052982270717620849609375,
"close": 229.56999999999999317878973670303821563720703125,
"adjClose": 198.75,
"volume": 84437700,
"unadjustedVolume": 84437700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.38041000000000002589928271845565177500247955322265625,
"vwap": 229.090000000000003410605131648480892181396484375,
"label": "January 25, 17",
"changeOverTime": 0.0038040999999999999293953667489631698117591440677642822265625
},
{
"date": "2017-01-24",
"open": 226.400000000000005684341886080801486968994140625,
"high": 228.080000000000012505552149377763271331787109375,
"low": 226.270000000000010231815394945442676544189453125,
"close": 227.599999999999994315658113919198513031005859375,
"adjClose": 197.039999999999992041921359486877918243408203125,
"volume": 95555300,
"unadjustedVolume": 95555300,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.53003999999999995562660615178174339234828948974609375,
"vwap": 227.090000000000003410605131648480892181396484375,
"label": "January 24, 17",
"changeOverTime": 0.0053004000000000002501554519085402716882526874542236328125
},
{
"date": "2017-01-23",
"open": 226.740000000000009094947017729282379150390625,
"high": 226.81000000000000227373675443232059478759765625,
"low": 225.270000000000010231815394945442676544189453125,
"close": 226.150000000000005684341886080801486968994140625,
"adjClose": 195.780000000000001136868377216160297393798828125,
"volume": 75061600,
"unadjustedVolume": 75061600,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.260209999999999996855848394261556677520275115966796875,
"vwap": 226.240000000000009094947017729282379150390625,
"label": "January 23, 17",
"changeOverTime": -0.0026020999999999999859057187023836377193219959735870361328125
},
{
"date": "2017-01-20",
"open": 226.69999999999998863131622783839702606201171875,
"high": 227.31000000000000227373675443232059478759765625,
"low": 225.969999999999998863131622783839702606201171875,
"close": 226.740000000000009094947017729282379150390625,
"adjClose": 196.30000000000001136868377216160297393798828125,
"volume": 129168600,
"unadjustedVolume": 129168600,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.0176444600000000006989608891672105528414249420166015625,
"vwap": 226.68000000000000682121026329696178436279296875,
"label": "January 20, 17",
"changeOverTime": 0.00017644460000000000807381106415760996242170222103595733642578125
},
{
"date": "2017-01-19",
"open": 226.840000000000003410605131648480892181396484375,
"high": 227,
"low": 225.409999999999996589394868351519107818603515625,
"close": 225.909999999999996589394868351519107818603515625,
"adjClose": 195.580000000000012505552149377763271331787109375,
"volume": 66608800,
"unadjustedVolume": 66608800,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.40998000000000001108446667785756289958953857421875,
"vwap": 226.289999999999992041921359486877918243408203125,
"label": "January 19, 17",
"changeOverTime": -0.004099799999999999798594441102750352001748979091644287109375
},
{
"date": "2017-01-18",
"open": 226.539999999999992041921359486877918243408203125,
"high": 226.80000000000001136868377216160297393798828125,
"low": 225.900000000000005684341886080801486968994140625,
"close": 226.75,
"adjClose": 196.30000000000001136868377216160297393798828125,
"volume": 54793300,
"unadjustedVolume": 54793300,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.092698859999999994041530726462951861321926116943359375,
"vwap": 226.5,
"label": "January 18, 17",
"changeOverTime": 0.000926988599999999996793820233875749181606806814670562744140625
},
{
"date": "2017-01-17",
"open": 226.31000000000000227373675443232059478759765625,
"high": 226.780000000000001136868377216160297393798828125,
"low": 225.80000000000001136868377216160297393798828125,
"close": 226.25,
"adjClose": 195.8700000000000045474735088646411895751953125,
"volume": 61240800,
"unadjustedVolume": 61240800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0265123100000000007370193344513609190471470355987548828125,
"vwap": 226.280000000000001136868377216160297393798828125,
"label": "January 17, 17",
"changeOverTime": -0.0002651231000000000095385976894846180584863759577274322509765625
},
{
"date": "2017-01-13",
"open": 226.729999999999989768184605054557323455810546875,
"high": 227.400000000000005684341886080801486968994140625,
"low": 226.68999999999999772626324556767940521240234375,
"close": 227.05000000000001136868377216160297393798828125,
"adjClose": 196.56000000000000227373675443232059478759765625,
"volume": 62717900,
"unadjustedVolume": 62717900,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.141139999999999987689847102956264279782772064208984375,
"vwap": 226.969999999999998863131622783839702606201171875,
"label": "January 13, 17",
"changeOverTime": 0.00141139999999999993761379268875089110224507749080657958984375
},
{
"date": "2017-01-12",
"open": 226.5,
"high": 226.75,
"low": 224.960000000000007958078640513122081756591796875,
"close": 226.530000000000001136868377216160297393798828125,
"adjClose": 196.1100000000000136424205265939235687255859375,
"volume": 72113200,
"unadjustedVolume": 72113200,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.01324502999999999965086150410797927179373800754547119140625,
"vwap": 226.18999999999999772626324556767940521240234375,
"label": "January 12, 17",
"changeOverTime": 0.00013245029999999998783499766119575724587775766849517822265625
},
{
"date": "2017-01-11",
"open": 226.3600000000000136424205265939235687255859375,
"high": 227.099999999999994315658113919198513031005859375,
"low": 225.590000000000003410605131648480892181396484375,
"close": 227.099999999999994315658113919198513031005859375,
"adjClose": 196.6100000000000136424205265939235687255859375,
"volume": 74650000,
"unadjustedVolume": 74650000,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.326909999999999978381737264498951844871044158935546875,
"vwap": 226.539999999999992041921359486877918243408203125,
"label": "January 11, 17",
"changeOverTime": 0.0032691000000000000440258940415105826104991137981414794921875
},
{
"date": "2017-01-10",
"open": 226.479999999999989768184605054557323455810546875,
"high": 227.44999999999998863131622783839702606201171875,
"low": 226.009999999999990905052982270717620849609375,
"close": 226.460000000000007958078640513122081756591796875,
"adjClose": 196.05000000000001136868377216160297393798828125,
"volume": 63771900,
"unadjustedVolume": 63771900,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0088307999999999997609023694167262874543666839599609375,
"vwap": 226.599999999999994315658113919198513031005859375,
"label": "January 10, 17",
"changeOverTime": -8.83079999999999954406193491962540065287612378597259521484375e-5
},
{
"date": "2017-01-09",
"open": 226.909999999999996589394868351519107818603515625,
"high": 227.06999999999999317878973670303821563720703125,
"low": 226.419999999999987494447850622236728668212890625,
"close": 226.460000000000007958078640513122081756591796875,
"adjClose": 196.05000000000001136868377216160297393798828125,
"volume": 46939700,
"unadjustedVolume": 46939700,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.198319999999999996287414205653476528823375701904296875,
"vwap": 226.719999999999998863131622783839702606201171875,
"label": "January 09, 17",
"changeOverTime": -0.001983200000000000066957550615143190952949225902557373046875
},
{
"date": "2017-01-06",
"open": 226.530000000000001136868377216160297393798828125,
"high": 227.75,
"low": 225.900000000000005684341886080801486968994140625,
"close": 227.210000000000007958078640513122081756591796875,
"adjClose": 196.69999999999998863131622783839702606201171875,
"volume": 71559900,
"unadjustedVolume": 71559900,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.30018000000000000238031816479633562266826629638671875,
"vwap": 226.849999999999994315658113919198513031005859375,
"label": "January 06, 17",
"changeOverTime": 0.0030018000000000002146227640054121366119943559169769287109375
},
{
"date": "2017-01-05",
"open": 226.270000000000010231815394945442676544189453125,
"high": 226.580000000000012505552149377763271331787109375,
"low": 225.479999999999989768184605054557323455810546875,
"close": 226.400000000000005684341886080801486968994140625,
"adjClose": 196,
"volume": 78379000,
"unadjustedVolume": 78379000,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.057453480000000001215454403791227377951145172119140625,
"vwap": 226.18000000000000682121026329696178436279296875,
"label": "January 05, 17",
"changeOverTime": 0.000574534799999999973123265828434114155243150889873504638671875
},
{
"date": "2017-01-04",
"open": 225.6200000000000045474735088646411895751953125,
"high": 226.75,
"low": 225.6100000000000136424205265939235687255859375,
"close": 226.580000000000012505552149377763271331787109375,
"adjClose": 196.159999999999996589394868351519107818603515625,
"volume": 78744400,
"unadjustedVolume": 78744400,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.425489999999999979340969957775087095797061920166015625,
"vwap": 226.1399999999999863575794734060764312744140625,
"label": "January 04, 17",
"changeOverTime": 0.004254899999999999828104169097287012846209108829498291015625
},
{
"date": "2017-01-03",
"open": 225.039999999999992041921359486877918243408203125,
"high": 225.830000000000012505552149377763271331787109375,
"low": 223.8799999999999954525264911353588104248046875,
"close": 225.240000000000009094947017729282379150390625,
"adjClose": 195,
"volume": 91366500,
"unadjustedVolume": 91366500,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.08887309000000000180907733238200307823717594146728515625,
"vwap": 225,
"label": "January 03, 17",
"changeOverTime": 0.00088873089999999999206992118416792436619289219379425048828125
},
{
"date": "2016-12-30",
"open": 224.729999999999989768184605054557323455810546875,
"high": 224.830000000000012505552149377763271331787109375,
"low": 222.729999999999989768184605054557323455810546875,
"close": 223.530000000000001136868377216160297393798828125,
"adjClose": 193.520000000000010231815394945442676544189453125,
"volume": 108998300,
"unadjustedVolume": 108998300,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.53396999999999994468424802107620052993297576904296875,
"vwap": 223.94999999999998863131622783839702606201171875,
"label": "December 30, 16",
"changeOverTime": -0.005339700000000000175426340121020984952338039875030517578125
},
{
"date": "2016-12-29",
"open": 224.479999999999989768184605054557323455810546875,
"high": 224.8899999999999863575794734060764312744140625,
"low": 223.840000000000003410605131648480892181396484375,
"close": 224.349999999999994315658113919198513031005859375,
"adjClose": 194.229999999999989768184605054557323455810546875,
"volume": 48696100,
"unadjustedVolume": 48696100,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.057911619999999996988293560207239352166652679443359375,
"vwap": 224.3899999999999863575794734060764312744140625,
"label": "December 29, 16",
"changeOverTime": -0.00057911620000000003059825726126064182608388364315032958984375
},
{
"date": "2016-12-28",
"open": 226.56999999999999317878973670303821563720703125,
"high": 226.590000000000003410605131648480892181396484375,
"low": 224.270000000000010231815394945442676544189453125,
"close": 224.400000000000005684341886080801486968994140625,
"adjClose": 194.270000000000010231815394945442676544189453125,
"volume": 64095000,
"unadjustedVolume": 64095000,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -0.957759999999999944719775157864205539226531982421875,
"vwap": 225.460000000000007958078640513122081756591796875,
"label": "December 28, 16",
"changeOverTime": -0.00957760000000000034925395908658174448646605014801025390625
},
{
"date": "2016-12-27",
"open": 226.020000000000010231815394945442676544189453125,
"high": 226.729999999999989768184605054557323455810546875,
"low": 226,
"close": 226.270000000000010231815394945442676544189453125,
"adjClose": 195.8899999999999863575794734060764312744140625,
"volume": 42672500,
"unadjustedVolume": 42672500,
"change": 0.25,
"changePercent": 0.11060999999999999998667732370449812151491641998291015625,
"vwap": 226.259999999999990905052982270717620849609375,
"label": "December 27, 16",
"changeOverTime": 0.0011061000000000000519084775163491940475068986415863037109375
},
{
"date": "2016-12-23",
"open": 225.43000000000000682121026329696178436279296875,
"high": 225.719999999999998863131622783839702606201171875,
"low": 225.210000000000007958078640513122081756591796875,
"close": 225.710000000000007958078640513122081756591796875,
"adjClose": 195.400000000000005684341886080801486968994140625,
"volume": 36697800,
"unadjustedVolume": 36697800,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.12421000000000000096367358537463587708771228790283203125,
"vwap": 225.520000000000010231815394945442676544189453125,
"label": "December 23, 16",
"changeOverTime": 0.00124210000000000010504652703247074896353296935558319091796875
},
{
"date": "2016-12-22",
"open": 225.599999999999994315658113919198513031005859375,
"high": 225.740000000000009094947017729282379150390625,
"low": 224.919999999999987494447850622236728668212890625,
"close": 225.3799999999999954525264911353588104248046875,
"adjClose": 195.1200000000000045474735088646411895751953125,
"volume": 56219100,
"unadjustedVolume": 56219100,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.0975177299999999969148944956032210029661655426025390625,
"vwap": 225.409999999999996589394868351519107818603515625,
"label": "December 22, 16",
"changeOverTime": -0.000975177300000000025527457925278440598049201071262359619140625
},
{
"date": "2016-12-21",
"open": 226.25,
"high": 226.44999999999998863131622783839702606201171875,
"low": 225.770000000000010231815394945442676544189453125,
"close": 225.770000000000010231815394945442676544189453125,
"adjClose": 195.460000000000007958078640513122081756591796875,
"volume": 67909000,
"unadjustedVolume": 67909000,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.212150000000000005240252676230738870799541473388671875,
"vwap": 226.06000000000000227373675443232059478759765625,
"label": "December 21, 16",
"changeOverTime": -0.00212150000000000012179146580137967248447239398956298828125
},
{
"date": "2016-12-20",
"open": 226.150000000000005684341886080801486968994140625,
"high": 226.56999999999999317878973670303821563720703125,
"low": 225.8799999999999954525264911353588104248046875,
"close": 226.400000000000005684341886080801486968994140625,
"adjClose": 196,
"volume": 89838800,
"unadjustedVolume": 89838800,
"change": 0.25,
"changePercent": 0.11054999999999999549249452002186444588005542755126953125,
"vwap": 226.25,
"label": "December 20, 16",
"changeOverTime": 0.00110549999999999992890409306056653804262168705463409423828125
},
{
"date": "2016-12-19",
"open": 225.25,
"high": 226.020000000000010231815394945442676544189453125,
"low": 225.080000000000012505552149377763271331787109375,
"close": 225.530000000000001136868377216160297393798828125,
"adjClose": 195.25,
"volume": 90341100,
"unadjustedVolume": 90341100,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.1243100000000000038280489889075397513806819915771484375,
"vwap": 225.469999999999998863131622783839702606201171875,
"label": "December 19, 16",
"changeOverTime": 0.0012431000000000000209332551293073265696875751018524169921875
},
{
"date": "2016-12-16",
"open": 226.009999999999990905052982270717620849609375,
"high": 226.080000000000012505552149377763271331787109375,
"low": 224.669999999999987494447850622236728668212890625,
"close": 225.039999999999992041921359486877918243408203125,
"adjClose": 194.81999999999999317878973670303821563720703125,
"volume": 156420200,
"unadjustedVolume": 156420200,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.42918000000000000593303184359683655202388763427734375,
"vwap": 225.44999999999998863131622783839702606201171875,
"label": "December 16, 16",
"changeOverTime": -0.00429180000000000012871925747504064929671585559844970703125
},
{
"date": "2016-12-15",
"open": 226.159999999999996589394868351519107818603515625,
"high": 227.81000000000000227373675443232059478759765625,
"low": 225.8899999999999863575794734060764312744140625,
"close": 226.81000000000000227373675443232059478759765625,
"adjClose": 195.210000000000007958078640513122081756591796875,
"volume": 124972600,
"unadjustedVolume": 124972600,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.287409999999999998809840917601832188665866851806640625,
"vwap": 226.669999999999987494447850622236728668212890625,
"label": "December 15, 16",
"changeOverTime": 0.002874100000000000092181817734626747551374137401580810546875
},
{
"date": "2016-12-14",
"open": 227.409999999999996589394868351519107818603515625,
"high": 228.229999999999989768184605054557323455810546875,
"low": 225.3700000000000045474735088646411895751953125,
"close": 225.8799999999999954525264911353588104248046875,
"adjClose": 194.409999999999996589394868351519107818603515625,
"volume": 142501800,
"unadjustedVolume": 142501800,
"change": -1.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.67278999999999999914734871708787977695465087890625,
"vwap": 226.719999999999998863131622783839702606201171875,
"label": "December 14, 16",
"changeOverTime": -0.00672790000000000019964030428809564909897744655609130859375
},
{
"date": "2016-12-13",
"open": 227.020000000000010231815394945442676544189453125,
"high": 228.340000000000003410605131648480892181396484375,
"low": 227,
"close": 227.759999999999990905052982270717620849609375,
"adjClose": 196.030000000000001136868377216160297393798828125,
"volume": 110477500,
"unadjustedVolume": 110477500,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.3259600000000000274980038739158771932125091552734375,
"vwap": 227.530000000000001136868377216160297393798828125,
"label": "December 13, 16",
"changeOverTime": 0.0032596000000000000841604563817099915468133985996246337890625
},
{
"date": "2016-12-12",
"open": 226.400000000000005684341886080801486968994140625,
"high": 226.960000000000007958078640513122081756591796875,
"low": 225.759999999999990905052982270717620849609375,
"close": 226.25,
"adjClose": 194.729999999999989768184605054557323455810546875,
"volume": 102016100,
"unadjustedVolume": 102016100,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.06625441999999999442838571894753840751945972442626953125,
"vwap": 226.340000000000003410605131648480892181396484375,
"label": "December 12, 16",
"changeOverTime": -0.00066254420000000000499917884866363237961195409297943115234375
},
{
"date": "2016-12-09",
"open": 225.409999999999996589394868351519107818603515625,
"high": 226.530000000000001136868377216160297393798828125,
"low": 225.3700000000000045474735088646411895751953125,
"close": 226.509999999999990905052982270717620849609375,
"adjClose": 194.94999999999998863131622783839702606201171875,
"volume": 88005800,
"unadjustedVolume": 88005800,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.487999999999999989341858963598497211933135986328125,
"vwap": 225.94999999999998863131622783839702606201171875,
"label": "December 09, 16",
"changeOverTime": 0.004879999999999999789335181077376546454615890979766845703125
},
{
"date": "2016-12-08",
"open": 224.56999999999999317878973670303821563720703125,
"high": 225.69999999999998863131622783839702606201171875,
"low": 224.259999999999990905052982270717620849609375,
"close": 225.150000000000005684341886080801486968994140625,
"adjClose": 193.780000000000001136868377216160297393798828125,
"volume": 99714400,
"unadjustedVolume": 99714400,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.258269999999999999573674358543939888477325439453125,
"vwap": 224.919999999999987494447850622236728668212890625,
"label": "December 08, 16",
"changeOverTime": 0.0025826999999999998396116307475267603877000510692596435546875
},
{
"date": "2016-12-07",
"open": 221.520000000000010231815394945442676544189453125,
"high": 224.669999999999987494447850622236728668212890625,
"low": 221.3799999999999954525264911353588104248046875,
"close": 224.599999999999994315658113919198513031005859375,
"adjClose": 193.31000000000000227373675443232059478759765625,
"volume": 110738100,
"unadjustedVolume": 110738100,
"change": 3.0800000000000000710542735760100185871124267578125,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 223.039999999999992041921359486877918243408203125,
"label": "December 07, 16",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2016-12-06",
"open": 221.219999999999998863131622783839702606201171875,
"high": 221.740000000000009094947017729282379150390625,
"low": 220.659999999999996589394868351519107818603515625,
"close": 221.69999999999998863131622783839702606201171875,
"adjClose": 190.81000000000000227373675443232059478759765625,
"volume": 59877400,
"unadjustedVolume": 59877400,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.216980000000000006199485369506874121725559234619140625,
"vwap": 221.330000000000012505552149377763271331787109375,
"label": "December 06, 16",
"changeOverTime": 0.0021697999999999999405642103766922446084208786487579345703125
},
{
"date": "2016-12-05",
"open": 220.650000000000005684341886080801486968994140625,
"high": 221.400000000000005684341886080801486968994140625,
"low": 220.419999999999987494447850622236728668212890625,
"close": 221,
"adjClose": 190.210000000000007958078640513122081756591796875,
"volume": 67837800,
"unadjustedVolume": 67837800,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.1586200000000000109867670516905491240322589874267578125,
"vwap": 220.8700000000000045474735088646411895751953125,
"label": "December 05, 16",
"changeOverTime": 0.00158620000000000006649958361748531388002447783946990966796875
},
{
"date": "2016-12-02",
"open": 219.669999999999987494447850622236728668212890625,
"high": 220.25,
"low": 219.259999999999990905052982270717620849609375,
"close": 219.68000000000000682121026329696178436279296875,
"adjClose": 189.06999999999999317878973670303821563720703125,
"volume": 74840300,
"unadjustedVolume": 74840300,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.004552279999999999694770824731904212967492640018463134765625,
"vwap": 219.710000000000007958078640513122081756591796875,
"label": "December 02, 16",
"changeOverTime": 4.55227999999999972187587904404182381767896004021167755126953125e-5
},
{
"date": "2016-12-01",
"open": 220.729999999999989768184605054557323455810546875,
"high": 220.729999999999989768184605054557323455810546875,
"low": 219.150000000000005684341886080801486968994140625,
"close": 219.56999999999999317878973670303821563720703125,
"adjClose": 188.979999999999989768184605054557323455810546875,
"volume": 79040500,
"unadjustedVolume": 79040500,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.5255300000000000526512167198234237730503082275390625,
"vwap": 220.039999999999992041921359486877918243408203125,
"label": "December 01, 16",
"changeOverTime": -0.005255300000000000075484063444264393183402717113494873046875
},
{
"date": "2016-11-30",
"open": 221.6299999999999954525264911353588104248046875,
"high": 221.81999999999999317878973670303821563720703125,
"low": 220.31000000000000227373675443232059478759765625,
"close": 220.3799999999999954525264911353588104248046875,
"adjClose": 189.68000000000000682121026329696178436279296875,
"volume": 113291800,
"unadjustedVolume": 113291800,
"change": -1.25,
"changePercent": -0.56399999999999994582111639829236082732677459716796875,
"vwap": 221.039999999999992041921359486877918243408203125,
"label": "November 30, 16",
"changeOverTime": -0.005640000000000000048017145815038020373322069644927978515625
},
{
"date": "2016-11-29",
"open": 220.520000000000010231815394945442676544189453125,
"high": 221.43999999999999772626324556767940521240234375,
"low": 220.169999999999987494447850622236728668212890625,
"close": 220.909999999999996589394868351519107818603515625,
"adjClose": 190.1299999999999954525264911353588104248046875,
"volume": 69886700,
"unadjustedVolume": 69886700,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.176850000000000007194245199571014381945133209228515625,
"vwap": 220.759999999999990905052982270717620849609375,
"label": "November 29, 16",
"changeOverTime": 0.001768500000000000106636921515246285707689821720123291015625
},
{
"date": "2016-11-28",
"open": 221.159999999999996589394868351519107818603515625,
"high": 221.479999999999989768184605054557323455810546875,
"low": 220.3600000000000136424205265939235687255859375,
"close": 220.479999999999989768184605054557323455810546875,
"adjClose": 189.759999999999990905052982270717620849609375,
"volume": 76572500,
"unadjustedVolume": 76572500,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.30747000000000002106759211528697051107883453369140625,
"vwap": 220.8700000000000045474735088646411895751953125,
"label": "November 28, 16",
"changeOverTime": -0.0030747000000000000892452778344932085019536316394805908203125
},
{
"date": "2016-11-25",
"open": 221.099999999999994315658113919198513031005859375,
"high": 221.56000000000000227373675443232059478759765625,
"low": 221.009999999999990905052982270717620849609375,
"close": 221.520000000000010231815394945442676544189453125,
"adjClose": 190.659999999999996589394868351519107818603515625,
"volume": 37872300,
"unadjustedVolume": 37872300,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.1899599999999999899724656415855861268937587738037109375,
"vwap": 221.30000000000001136868377216160297393798828125,
"label": "November 25, 16",
"changeOverTime": 0.0018995999999999999864608302146962159895338118076324462890625
},
{
"date": "2016-11-23",
"open": 219.979999999999989768184605054557323455810546875,
"high": 220.759999999999990905052982270717620849609375,
"low": 219.75,
"close": 220.69999999999998863131622783839702606201171875,
"adjClose": 189.94999999999998863131622783839702606201171875,
"volume": 56620200,
"unadjustedVolume": 56620200,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.327299999999999979838349872807157225906848907470703125,
"vwap": 220.30000000000001136868377216160297393798828125,
"label": "November 23, 16",
"changeOverTime": 0.00327299999999999986777243776714385603554546833038330078125
},
{
"date": "2016-11-22",
"open": 220.509999999999990905052982270717620849609375,
"high": 220.789999999999992041921359486877918243408203125,
"low": 219.729999999999989768184605054557323455810546875,
"close": 220.580000000000012505552149377763271331787109375,
"adjClose": 189.849999999999994315658113919198513031005859375,
"volume": 67429000,
"unadjustedVolume": 67429000,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.03174459000000000308272518623198266141116619110107421875,
"vwap": 220.400000000000005684341886080801486968994140625,
"label": "November 22, 16",
"changeOverTime": 0.0003174459000000000026379953776967113299178890883922576904296875
},
{
"date": "2016-11-21",
"open": 219.169999999999987494447850622236728668212890625,
"high": 220.18000000000000682121026329696178436279296875,
"low": 219,
"close": 220.150000000000005684341886080801486968994140625,
"adjClose": 189.479999999999989768184605054557323455810546875,
"volume": 72402600,
"unadjustedVolume": 72402600,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.44713999999999998191668737490545026957988739013671875,
"vwap": 219.6200000000000045474735088646411895751953125,
"label": "November 21, 16",
"changeOverTime": 0.00447140000000000037427838606163277290761470794677734375
},
{
"date": "2016-11-18",
"open": 219.06999999999999317878973670303821563720703125,
"high": 219.270000000000010231815394945442676544189453125,
"low": 218.289999999999992041921359486877918243408203125,
"close": 218.5,
"adjClose": 188.06000000000000227373675443232059478759765625,
"volume": 86265800,
"unadjustedVolume": 86265800,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.260189999999999976854070382614736445248126983642578125,
"vwap": 218.780000000000001136868377216160297393798828125,
"label": "November 18, 16",
"changeOverTime": -0.002601899999999999872624112384755790117196738719940185546875
},
{
"date": "2016-11-17",
"open": 218.05000000000001136868377216160297393798828125,
"high": 219.06000000000000227373675443232059478759765625,
"low": 217.919999999999987494447850622236728668212890625,
"close": 218.990000000000009094947017729282379150390625,
"adjClose": 188.479999999999989768184605054557323455810546875,
"volume": 69797200,
"unadjustedVolume": 69797200,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.4310899999999999732125388618442229926586151123046875,
"vwap": 218.509999999999990905052982270717620849609375,
"label": "November 17, 16",
"changeOverTime": 0.004310900000000000321931370450556642026640474796295166015625
},
{
"date": "2016-11-16",
"open": 217.56000000000000227373675443232059478759765625,
"high": 218.1399999999999863575794734060764312744140625,
"low": 217.419999999999987494447850622236728668212890625,
"close": 217.8700000000000045474735088646411895751953125,
"adjClose": 187.520000000000010231815394945442676544189453125,
"volume": 65617700,
"unadjustedVolume": 65617700,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.142490000000000005542233338928781449794769287109375,
"vwap": 217.75,
"label": "November 16, 16",
"changeOverTime": 0.00142489999999999999470701173009956619353033602237701416015625
},
{
"date": "2016-11-15",
"open": 217.039999999999992041921359486877918243408203125,
"high": 218.280000000000001136868377216160297393798828125,
"low": 216.80000000000001136868377216160297393798828125,
"close": 218.280000000000001136868377216160297393798828125,
"adjClose": 187.8700000000000045474735088646411895751953125,
"volume": 91652600,
"unadjustedVolume": 91652600,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.5713200000000000500222085975110530853271484375,
"vwap": 217.599999999999994315658113919198513031005859375,
"label": "November 15, 16",
"changeOverTime": 0.00571319999999999987572163462345997686497867107391357421875
},
{
"date": "2016-11-14",
"open": 217.030000000000001136868377216160297393798828125,
"high": 217.270000000000010231815394945442676544189453125,
"low": 215.719999999999998863131622783839702606201171875,
"close": 216.590000000000003410605131648480892181396484375,
"adjClose": 186.409999999999996589394868351519107818603515625,
"volume": 94580000,
"unadjustedVolume": 94580000,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.2027400000000000035438318946034996770322322845458984375,
"vwap": 216.650000000000005684341886080801486968994140625,
"label": "November 14, 16",
"changeOverTime": -0.0020273999999999999487021451471946420497260987758636474609375
},
{
"date": "2016-11-11",
"open": 216.080000000000012505552149377763271331787109375,
"high": 216.69999999999998863131622783839702606201171875,
"low": 215.31999999999999317878973670303821563720703125,
"close": 216.419999999999987494447850622236728668212890625,
"adjClose": 186.270000000000010231815394945442676544189453125,
"volume": 100552700,
"unadjustedVolume": 100552700,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.15734999999999998987476601541857235133647918701171875,
"vwap": 216.1299999999999954525264911353588104248046875,
"label": "November 11, 16",
"changeOverTime": 0.00157350000000000002885192085244625559425912797451019287109375
},
{
"date": "2016-11-10",
"open": 217.30000000000001136868377216160297393798828125,
"high": 218.31000000000000227373675443232059478759765625,
"low": 215.219999999999998863131622783839702606201171875,
"close": 216.919999999999987494447850622236728668212890625,
"adjClose": 186.69999999999998863131622783839702606201171875,
"volume": 172113300,
"unadjustedVolume": 172113300,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.1748699999999999976640907561886706389486789703369140625,
"vwap": 216.93999999999999772626324556767940521240234375,
"label": "November 10, 16",
"changeOverTime": -0.00174869999999999995062005542223459997330792248249053955078125
},
{
"date": "2016-11-09",
"open": 212.3700000000000045474735088646411895751953125,
"high": 217.099999999999994315658113919198513031005859375,
"low": 212.340000000000003410605131648480892181396484375,
"close": 216.3799999999999954525264911353588104248046875,
"adjClose": 186.229999999999989768184605054557323455810546875,
"volume": 258429000,
"unadjustedVolume": 258429000,
"change": 4.0099999999999997868371792719699442386627197265625,
"changePercent": 1.8899999999999999023003738329862244427204132080078125,
"vwap": 214.55000000000001136868377216160297393798828125,
"label": "November 09, 16",
"changeOverTime": 0.0189000000000000001332267629550187848508358001708984375
},
{
"date": "2016-11-08",
"open": 212.68999999999999772626324556767940521240234375,
"high": 214.770000000000010231815394945442676544189453125,
"low": 212.3799999999999954525264911353588104248046875,
"close": 214.1100000000000136424205265939235687255859375,
"adjClose": 184.280000000000001136868377216160297393798828125,
"volume": 106772100,
"unadjustedVolume": 106772100,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 0.667640000000000011226575225009582936763763427734375,
"vwap": 213.490000000000009094947017729282379150390625,
"label": "November 08, 16",
"changeOverTime": 0.006676399999999999869404465613342836149968206882476806640625
},
{
"date": "2016-11-07",
"open": 208.55000000000001136868377216160297393798828125,
"high": 213.18999999999999772626324556767940521240234375,
"low": 208.55000000000001136868377216160297393798828125,
"close": 213.150000000000005684341886080801486968994140625,
"adjClose": 183.44999999999998863131622783839702606201171875,
"volume": 109794900,
"unadjustedVolume": 109794900,
"change": 4.5999999999999996447286321199499070644378662109375,
"changePercent": 2.20999999999999996447286321199499070644378662109375,
"vwap": 210.8600000000000136424205265939235687255859375,
"label": "November 07, 16",
"changeOverTime": 0.022100000000000001587618925213973852805793285369873046875
},
{
"date": "2016-11-04",
"open": 208.909999999999996589394868351519107818603515625,
"high": 209.8899999999999863575794734060764312744140625,
"low": 208.3799999999999954525264911353588104248046875,
"close": 208.55000000000001136868377216160297393798828125,
"adjClose": 179.490000000000009094947017729282379150390625,
"volume": 109122100,
"unadjustedVolume": 109122100,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.1723200000000000009503509090791339986026287078857421875,
"vwap": 208.93000000000000682121026329696178436279296875,
"label": "November 04, 16",
"changeOverTime": -0.00172320000000000003552436123044344640220515429973602294921875
},
{
"date": "2016-11-03",
"open": 209.990000000000009094947017729282379150390625,
"high": 210.240000000000009094947017729282379150390625,
"low": 208.460000000000007958078640513122081756591796875,
"close": 208.780000000000001136868377216160297393798828125,
"adjClose": 179.68999999999999772626324556767940521240234375,
"volume": 88939300,
"unadjustedVolume": 88939300,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.5762199999999999544542106377775780856609344482421875,
"vwap": 209.3700000000000045474735088646411895751953125,
"label": "November 03, 16",
"changeOverTime": -0.00576220000000000030782043580757090239785611629486083984375
},
{
"date": "2016-11-02",
"open": 210.650000000000005684341886080801486968994140625,
"high": 211.099999999999994315658113919198513031005859375,
"low": 209.229999999999989768184605054557323455810546875,
"close": 209.740000000000009094947017729282379150390625,
"adjClose": 180.520000000000010231815394945442676544189453125,
"volume": 103330800,
"unadjustedVolume": 103330800,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.431999999999999995115018691649311222136020660400390625,
"vwap": 210.18000000000000682121026329696178436279296875,
"label": "November 02, 16",
"changeOverTime": -0.004320000000000000055233595475101537886075675487518310546875
},
{
"date": "2016-11-01",
"open": 212.93000000000000682121026329696178436279296875,
"high": 212.990000000000009094947017729282379150390625,
"low": 209.599999999999994315658113919198513031005859375,
"close": 211.009999999999990905052982270717620849609375,
"adjClose": 181.6100000000000136424205265939235687255859375,
"volume": 122781800,
"unadjustedVolume": 122781800,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -0.9016999999999999459987520822323858737945556640625,
"vwap": 211.6299999999999954525264911353588104248046875,
"label": "November 01, 16",
"changeOverTime": -0.0090170000000000007089884235256249667145311832427978515625
},
{
"date": "2016-10-31",
"open": 212.93000000000000682121026329696178436279296875,
"high": 213.18999999999999772626324556767940521240234375,
"low": 212.3600000000000136424205265939235687255859375,
"close": 212.55000000000001136868377216160297393798828125,
"adjClose": 182.93999999999999772626324556767940521240234375,
"volume": 61272500,
"unadjustedVolume": 61272500,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.178460000000000007513989430663059465587139129638671875,
"vwap": 212.759999999999990905052982270717620849609375,
"label": "October 31, 16",
"changeOverTime": -0.001784599999999999901667546708949885214678943157196044921875
},
{
"date": "2016-10-28",
"open": 213.1399999999999863575794734060764312744140625,
"high": 213.93000000000000682121026329696178436279296875,
"low": 211.710000000000007958078640513122081756591796875,
"close": 212.539999999999992041921359486877918243408203125,
"adjClose": 182.93000000000000682121026329696178436279296875,
"volume": 140623200,
"unadjustedVolume": 140623200,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.281509999999999982467357995119527913630008697509765625,
"vwap": 212.830000000000012505552149377763271331787109375,
"label": "October 28, 16",
"changeOverTime": -0.002815100000000000067534866587948272353969514369964599609375
},
{
"date": "2016-10-27",
"open": 214.580000000000012505552149377763271331787109375,
"high": 214.6200000000000045474735088646411895751953125,
"low": 213.080000000000012505552149377763271331787109375,
"close": 213.169999999999987494447850622236728668212890625,
"adjClose": 183.469999999999998863131622783839702606201171875,
"volume": 77220200,
"unadjustedVolume": 77220200,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.6571000000000000174082970261224545538425445556640625,
"vwap": 213.8600000000000136424205265939235687255859375,
"label": "October 27, 16",
"changeOverTime": -0.006570999999999999584276988429110133438371121883392333984375
},
{
"date": "2016-10-26",
"open": 213.210000000000007958078640513122081756591796875,
"high": 214.419999999999987494447850622236728668212890625,
"low": 212.93000000000000682121026329696178436279296875,
"close": 213.740000000000009094947017729282379150390625,
"adjClose": 183.960000000000007958078640513122081756591796875,
"volume": 75705500,
"unadjustedVolume": 75705500,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.2485799999999999954081175701503525488078594207763671875,
"vwap": 213.580000000000012505552149377763271331787109375,
"label": "October 26, 16",
"changeOverTime": 0.0024857999999999998153032976233589579351246356964111328125
},
{
"date": "2016-10-25",
"open": 214.68000000000000682121026329696178436279296875,
"high": 214.979999999999989768184605054557323455810546875,
"low": 213.979999999999989768184605054557323455810546875,
"close": 214.169999999999987494447850622236728668212890625,
"adjClose": 184.330000000000012505552149377763271331787109375,
"volume": 66542300,
"unadjustedVolume": 66542300,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.2375599999999999933919525574310682713985443115234375,
"vwap": 214.44999999999998863131622783839702606201171875,
"label": "October 25, 16",
"changeOverTime": -0.0023755999999999998471833517754703279933892190456390380859375
},
{
"date": "2016-10-24",
"open": 215,
"high": 215.31999999999999317878973670303821563720703125,
"low": 214.479999999999989768184605054557323455810546875,
"close": 214.8899999999999863575794734060764312744140625,
"adjClose": 184.94999999999998863131622783839702606201171875,
"volume": 60146600,
"unadjustedVolume": 60146600,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.05116278999999999965719865713253966532647609710693359375,
"vwap": 214.919999999999987494447850622236728668212890625,
"label": "October 24, 16",
"changeOverTime": -0.0005116279000000000486136908506296094856224954128265380859375
},
{
"date": "2016-10-21",
"open": 213.8799999999999954525264911353588104248046875,
"high": 214.080000000000012505552149377763271331787109375,
"low": 212.759999999999990905052982270717620849609375,
"close": 213.979999999999989768184605054557323455810546875,
"adjClose": 184.169999999999987494447850622236728668212890625,
"volume": 89089100,
"unadjustedVolume": 89089100,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.046755190000000002026325773840653710067272186279296875,
"vwap": 213.669999999999987494447850622236728668212890625,
"label": "October 21, 16",
"changeOverTime": 0.0004675519000000000050844273236094750245683826506137847900390625
},
{
"date": "2016-10-20",
"open": 213.8700000000000045474735088646411895751953125,
"high": 214.530000000000001136868377216160297393798828125,
"low": 213.1100000000000136424205265939235687255859375,
"close": 213.8799999999999954525264911353588104248046875,
"adjClose": 184.080000000000012505552149377763271331787109375,
"volume": 73639800,
"unadjustedVolume": 73639800,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.004675740000000000277935452430710938642732799053192138671875,
"vwap": 213.849999999999994315658113919198513031005859375,
"label": "October 20, 16",
"changeOverTime": 4.67574000000000006109501793361005184124223887920379638671875e-5
},
{
"date": "2016-10-19",
"open": 214.020000000000010231815394945442676544189453125,
"high": 214.6399999999999863575794734060764312744140625,
"low": 213.599999999999994315658113919198513031005859375,
"close": 214.280000000000001136868377216160297393798828125,
"adjClose": 184.43000000000000682121026329696178436279296875,
"volume": 66519200,
"unadjustedVolume": 66519200,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.1214800000000000046451731350316549651324748992919921875,
"vwap": 214.1399999999999863575794734060764312744140625,
"label": "October 19, 16",
"changeOverTime": 0.00121480000000000003777811397043251417926512658596038818359375
},
{
"date": "2016-10-18",
"open": 214.240000000000009094947017729282379150390625,
"high": 214.31000000000000227373675443232059478759765625,
"low": 213.270000000000010231815394945442676544189453125,
"close": 213.710000000000007958078640513122081756591796875,
"adjClose": 183.93999999999999772626324556767940521240234375,
"volume": 76869700,
"unadjustedVolume": 76869700,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.2473899999999999987920773492078296840190887451171875,
"vwap": 213.8799999999999954525264911353588104248046875,
"label": "October 18, 16",
"changeOverTime": -0.0024738999999999997971011911346295164548791944980621337890625
},
{
"date": "2016-10-17",
"open": 213.090000000000003410605131648480892181396484375,
"high": 213.3899999999999863575794734060764312744140625,
"low": 212.169999999999987494447850622236728668212890625,
"close": 212.3799999999999954525264911353588104248046875,
"adjClose": 182.789999999999992041921359486877918243408203125,
"volume": 58275700,
"unadjustedVolume": 58275700,
"change": -0.70999999999999996447286321199499070644378662109375,
"changePercent": -0.33318999999999998617994378946605138480663299560546875,
"vwap": 212.759999999999990905052982270717620849609375,
"label": "October 17, 16",
"changeOverTime": -0.0033319000000000000526190202521092942333780229091644287109375
},
{
"date": "2016-10-14",
"open": 214.150000000000005684341886080801486968994140625,
"high": 214.68999999999999772626324556767940521240234375,
"low": 213.030000000000001136868377216160297393798828125,
"close": 213.1200000000000045474735088646411895751953125,
"adjClose": 183.43000000000000682121026329696178436279296875,
"volume": 93346200,
"unadjustedVolume": 93346200,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.48097000000000000863309423948521725833415985107421875,
"vwap": 213.75,
"label": "October 14, 16",
"changeOverTime": -0.0048097000000000000863309423948521725833415985107421875
},
{
"date": "2016-10-13",
"open": 212.159999999999996589394868351519107818603515625,
"high": 213.590000000000003410605131648480892181396484375,
"low": 211.210000000000007958078640513122081756591796875,
"close": 213.009999999999990905052982270717620849609375,
"adjClose": 183.330000000000012505552149377763271331787109375,
"volume": 101357000,
"unadjustedVolume": 101357000,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.40063999999999999612754209010745398700237274169921875,
"vwap": 212.490000000000009094947017729282379150390625,
"label": "October 13, 16",
"changeOverTime": 0.004006400000000000238831177057363674975931644439697265625
},
{
"date": "2016-10-12",
"open": 213.590000000000003410605131648480892181396484375,
"high": 214.31999999999999317878973670303821563720703125,
"low": 213.009999999999990905052982270717620849609375,
"close": 213.710000000000007958078640513122081756591796875,
"adjClose": 183.93999999999999772626324556767940521240234375,
"volume": 73866100,
"unadjustedVolume": 73866100,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.05618241000000000207048600486814393661916255950927734375,
"vwap": 213.659999999999996589394868351519107818603515625,
"label": "October 12, 16",
"changeOverTime": 0.000561824099999999972999964459319244269863702356815338134765625
},
{
"date": "2016-10-11",
"open": 215.659999999999996589394868351519107818603515625,
"high": 215.740000000000009094947017729282379150390625,
"low": 212.580000000000012505552149377763271331787109375,
"close": 213.43000000000000682121026329696178436279296875,
"adjClose": 183.68999999999999772626324556767940521240234375,
"volume": 130367400,
"unadjustedVolume": 130367400,
"change": -2.229999999999999982236431605997495353221893310546875,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 214.349999999999994315658113919198513031005859375,
"label": "October 11, 16",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2016-10-10",
"open": 216.159999999999996589394868351519107818603515625,
"high": 216.69999999999998863131622783839702606201171875,
"low": 215.990000000000009094947017729282379150390625,
"close": 216.159999999999996589394868351519107818603515625,
"adjClose": 186.039999999999992041921359486877918243408203125,
"volume": 51855000,
"unadjustedVolume": 51855000,
"change": 0,
"changePercent": 0,
"vwap": 216.25,
"label": "October 10, 16",
"changeOverTime": 0
},
{
"date": "2016-10-07",
"open": 216.099999999999994315658113919198513031005859375,
"high": 216.30000000000001136868377216160297393798828125,
"low": 214.18999999999999772626324556767940521240234375,
"close": 215.039999999999992041921359486877918243408203125,
"adjClose": 185.080000000000012505552149377763271331787109375,
"volume": 89788300,
"unadjustedVolume": 89788300,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.490510000000000001563194018672220408916473388671875,
"vwap": 215.409999999999996589394868351519107818603515625,
"label": "October 07, 16",
"changeOverTime": -0.004905099999999999911548531628113778424449265003204345703125
},
{
"date": "2016-10-06",
"open": 215.3700000000000045474735088646411895751953125,
"high": 216.039999999999992041921359486877918243408203125,
"low": 214.740000000000009094947017729282379150390625,
"close": 215.780000000000001136868377216160297393798828125,
"adjClose": 185.719999999999998863131622783839702606201171875,
"volume": 62927400,
"unadjustedVolume": 62927400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.1903700000000000114308562615406117402017116546630859375,
"vwap": 215.479999999999989768184605054557323455810546875,
"label": "October 06, 16",
"changeOverTime": 0.0019036999999999999234889802579573370167054235935211181640625
},
{
"date": "2016-10-05",
"open": 215.409999999999996589394868351519107818603515625,
"high": 216.1299999999999954525264911353588104248046875,
"low": 215.330000000000012505552149377763271331787109375,
"close": 215.6299999999999954525264911353588104248046875,
"adjClose": 185.590000000000003410605131648480892181396484375,
"volume": 72816000,
"unadjustedVolume": 72816000,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.102129999999999998561150960085797123610973358154296875,
"vwap": 215.6299999999999954525264911353588104248046875,
"label": "October 05, 16",
"changeOverTime": 0.00102129999999999994224342270143779387581162154674530029296875
},
{
"date": "2016-10-04",
"open": 215.909999999999996589394868351519107818603515625,
"high": 216.169999999999987494447850622236728668212890625,
"low": 213.990000000000009094947017729282379150390625,
"close": 214.68000000000000682121026329696178436279296875,
"adjClose": 184.770000000000010231815394945442676544189453125,
"volume": 119948100,
"unadjustedVolume": 119948100,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.5696799999999999641886461176909506320953369140625,
"vwap": 215.18999999999999772626324556767940521240234375,
"label": "October 04, 16",
"changeOverTime": -0.00569680000000000012760903445041549275629222393035888671875
},
{
"date": "2016-10-03",
"open": 215.81999999999999317878973670303821563720703125,
"high": 216.039999999999992041921359486877918243408203125,
"low": 215.039999999999992041921359486877918243408203125,
"close": 215.780000000000001136868377216160297393798828125,
"adjClose": 185.719999999999998863131622783839702606201171875,
"volume": 83512100,
"unadjustedVolume": 83512100,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0185339599999999986301713050806938554160296916961669921875,
"vwap": 215.669999999999987494447850622236728668212890625,
"label": "October 03, 16",
"changeOverTime": -0.0001853396000000000101541608454880361023242585361003875732421875
},
{
"date": "2016-09-30",
"open": 215.650000000000005684341886080801486968994140625,
"high": 217.1200000000000045474735088646411895751953125,
"low": 215.3600000000000136424205265939235687255859375,
"close": 216.30000000000001136868377216160297393798828125,
"adjClose": 186.169999999999987494447850622236728668212890625,
"volume": 117202900,
"unadjustedVolume": 117202900,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.301410000000000011244338793403585441410541534423828125,
"vwap": 216.1100000000000136424205265939235687255859375,
"label": "September 30, 16",
"changeOverTime": 0.0030141000000000000257072141351954996935091912746429443359375
},
{
"date": "2016-09-29",
"open": 216.400000000000005684341886080801486968994140625,
"high": 216.8700000000000045474735088646411895751953125,
"low": 214.039999999999992041921359486877918243408203125,
"close": 214.68000000000000682121026329696178436279296875,
"adjClose": 184.770000000000010231815394945442676544189453125,
"volume": 128070600,
"unadjustedVolume": 128070600,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.79481999999999997097432924419990740716457366943359375,
"vwap": 215.5,
"label": "September 29, 16",
"changeOverTime": -0.00794820000000000075057737802808333071880042552947998046875
},
{
"date": "2016-09-28",
"open": 215.830000000000012505552149377763271331787109375,
"high": 216.81999999999999317878973670303821563720703125,
"low": 214.710000000000007958078640513122081756591796875,
"close": 216.6399999999999863575794734060764312744140625,
"adjClose": 186.460000000000007958078640513122081756591796875,
"volume": 87411000,
"unadjustedVolume": 87411000,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.375300000000000022470914018413168378174304962158203125,
"vwap": 216,
"label": "September 28, 16",
"changeOverTime": 0.0037529999999999998257227407094660520670004189014434814453125
},
{
"date": "2016-09-27",
"open": 214.05000000000001136868377216160297393798828125,
"high": 215.68000000000000682121026329696178436279296875,
"low": 213.6200000000000045474735088646411895751953125,
"close": 215.56999999999999317878973670303821563720703125,
"adjClose": 185.539999999999992041921359486877918243408203125,
"volume": 78494800,
"unadjustedVolume": 78494800,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 0.7101100000000000189714910447946749627590179443359375,
"vwap": 214.729999999999989768184605054557323455810546875,
"label": "September 27, 16",
"changeOverTime": 0.007101099999999999946853623811193756409920752048492431640625
},
{
"date": "2016-09-26",
"open": 215.020000000000010231815394945442676544189453125,
"high": 215.229999999999989768184605054557323455810546875,
"low": 214.009999999999990905052982270717620849609375,
"close": 214.240000000000009094947017729282379150390625,
"adjClose": 184.3899999999999863575794734060764312744140625,
"volume": 89827300,
"unadjustedVolume": 89827300,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.362760000000000026876278980125789530575275421142578125,
"vwap": 214.6299999999999954525264911353588104248046875,
"label": "September 26, 16",
"changeOverTime": -0.00362759999999999992181809460589647642336785793304443359375
},
{
"date": "2016-09-23",
"open": 216.719999999999998863131622783839702606201171875,
"high": 216.8799999999999954525264911353588104248046875,
"low": 215.8799999999999954525264911353588104248046875,
"close": 215.990000000000009094947017729282379150390625,
"adjClose": 185.900000000000005684341886080801486968994140625,
"volume": 73630900,
"unadjustedVolume": 73630900,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.336839999999999972768449651994160376489162445068359375,
"vwap": 216.3700000000000045474735088646411895751953125,
"label": "September 23, 16",
"changeOverTime": -0.0033684000000000001266708959946072354796342551708221435546875
},
{
"date": "2016-09-22",
"open": 217,
"high": 217.530000000000001136868377216160297393798828125,
"low": 216.710000000000007958078640513122081756591796875,
"close": 217.18000000000000682121026329696178436279296875,
"adjClose": 186.919999999999987494447850622236728668212890625,
"volume": 76678700,
"unadjustedVolume": 76678700,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.082949309999999998321840166681795381009578704833984375,
"vwap": 217.099999999999994315658113919198513031005859375,
"label": "September 22, 16",
"changeOverTime": 0.00082949309999999997454478428693391833803616464138031005859375
},
{
"date": "2016-09-21",
"open": 214.240000000000009094947017729282379150390625,
"high": 216.030000000000001136868377216160297393798828125,
"low": 213.43999999999999772626324556767940521240234375,
"close": 215.81999999999999317878973670303821563720703125,
"adjClose": 185.75,
"volume": 110284400,
"unadjustedVolume": 110284400,
"change": 1.5800000000000000710542735760100185871124267578125,
"changePercent": 0.7374899999999999788968807479250244796276092529296875,
"vwap": 214.8799999999999954525264911353588104248046875,
"label": "September 21, 16",
"changeOverTime": 0.0073749000000000002053024417136839474551379680633544921875
},
{
"date": "2016-09-20",
"open": 214.409999999999996589394868351519107818603515625,
"high": 214.590000000000003410605131648480892181396484375,
"low": 213.3799999999999954525264911353588104248046875,
"close": 213.419999999999987494447850622236728668212890625,
"adjClose": 183.68999999999999772626324556767940521240234375,
"volume": 69665300,
"unadjustedVolume": 69665300,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.4617299999999999737809730504523031413555145263671875,
"vwap": 213.94999999999998863131622783839702606201171875,
"label": "September 20, 16",
"changeOverTime": -0.004617300000000000397004651375709727290086448192596435546875
},
{
"date": "2016-09-19",
"open": 214.1299999999999954525264911353588104248046875,
"high": 214.8799999999999954525264911353588104248046875,
"low": 213.030000000000001136868377216160297393798828125,
"close": 213.409999999999996589394868351519107818603515625,
"adjClose": 183.68000000000000682121026329696178436279296875,
"volume": 80250500,
"unadjustedVolume": 80250500,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.33623999999999998333777284642565064132213592529296875,
"vwap": 213.8600000000000136424205265939235687255859375,
"label": "September 19, 16",
"changeOverTime": -0.0033624000000000001976696584193859962397255003452301025390625
},
{
"date": "2016-09-16",
"open": 213.479999999999989768184605054557323455810546875,
"high": 213.68999999999999772626324556767940521240234375,
"low": 212.56999999999999317878973670303821563720703125,
"close": 213.3700000000000045474735088646411895751953125,
"adjClose": 183.6399999999999863575794734060764312744140625,
"volume": 155236400,
"unadjustedVolume": 155236400,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.051527080000000002879545490941382013261318206787109375,
"vwap": 213.280000000000001136868377216160297393798828125,
"label": "September 16, 16",
"changeOverTime": -0.00051527080000000002012183752952978466055355966091156005859375
},
{
"date": "2016-09-15",
"open": 212.960000000000007958078640513122081756591796875,
"high": 215.729999999999989768184605054557323455810546875,
"low": 212.75,
"close": 215.280000000000001136868377216160297393798828125,
"adjClose": 184.3600000000000136424205265939235687255859375,
"volume": 134427900,
"unadjustedVolume": 134427900,
"change": 2.319999999999999840127884453977458178997039794921875,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 214.18000000000000682121026329696178436279296875,
"label": "September 15, 16",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2016-09-14",
"open": 213.289999999999992041921359486877918243408203125,
"high": 214.69999999999998863131622783839702606201171875,
"low": 212.5,
"close": 213.150000000000005684341886080801486968994140625,
"adjClose": 182.539999999999992041921359486877918243408203125,
"volume": 134185500,
"unadjustedVolume": 134185500,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.0656383299999999947349493822912336327135562896728515625,
"vwap": 213.409999999999996589394868351519107818603515625,
"label": "September 14, 16",
"changeOverTime": -0.000656383299999999960359919892738389535224996507167816162109375
},
{
"date": "2016-09-13",
"open": 214.840000000000003410605131648480892181396484375,
"high": 215.150000000000005684341886080801486968994140625,
"low": 212.5,
"close": 213.229999999999989768184605054557323455810546875,
"adjClose": 182.599999999999994315658113919198513031005859375,
"volume": 182828800,
"unadjustedVolume": 182828800,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -0.7493900000000000005684341886080801486968994140625,
"vwap": 213.93000000000000682121026329696178436279296875,
"label": "September 13, 16",
"changeOverTime": -0.007493900000000000387323506600978362257592380046844482421875
},
{
"date": "2016-09-12",
"open": 212.3899999999999863575794734060764312744140625,
"high": 216.81000000000000227373675443232059478759765625,
"low": 212.31000000000000227373675443232059478759765625,
"close": 216.340000000000003410605131648480892181396484375,
"adjClose": 185.270000000000010231815394945442676544189453125,
"volume": 168110900,
"unadjustedVolume": 168110900,
"change": 3.95000000000000017763568394002504646778106689453125,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 214.460000000000007958078640513122081756591796875,
"label": "September 12, 16",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2016-09-09",
"open": 216.969999999999998863131622783839702606201171875,
"high": 217.030000000000001136868377216160297393798828125,
"low": 213.25,
"close": 213.280000000000001136868377216160297393798828125,
"adjClose": 182.650000000000005684341886080801486968994140625,
"volume": 221589100,
"unadjustedVolume": 221589100,
"change": -3.689999999999999946709294817992486059665679931640625,
"changePercent": -1.6999999999999999555910790149937383830547332763671875,
"vwap": 215.1299999999999954525264911353588104248046875,
"label": "September 09, 16",
"changeOverTime": -0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "2016-09-08",
"open": 218.6200000000000045474735088646411895751953125,
"high": 218.93999999999999772626324556767940521240234375,
"low": 218.150000000000005684341886080801486968994140625,
"close": 218.509999999999990905052982270717620849609375,
"adjClose": 187.1299999999999954525264911353588104248046875,
"volume": 74102900,
"unadjustedVolume": 74102900,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.050315619999999998401829515159988659434020519256591796875,
"vwap": 218.55000000000001136868377216160297393798828125,
"label": "September 08, 16",
"changeOverTime": -0.000503156200000000005702338601309975274489261209964752197265625
},
{
"date": "2016-09-07",
"open": 218.840000000000003410605131648480892181396484375,
"high": 219.219999999999998863131622783839702606201171875,
"low": 218.30000000000001136868377216160297393798828125,
"close": 219.009999999999990905052982270717620849609375,
"adjClose": 187.55000000000001136868377216160297393798828125,
"volume": 76554900,
"unadjustedVolume": 76554900,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.0776823199999999991494092910215840674936771392822265625,
"vwap": 218.840000000000003410605131648480892181396484375,
"label": "September 07, 16",
"changeOverTime": 0.000776823200000000013178136359925929355085827410221099853515625
},
{
"date": "2016-09-06",
"open": 218.69999999999998863131622783839702606201171875,
"high": 219.1200000000000045474735088646411895751953125,
"low": 217.8600000000000136424205265939235687255859375,
"close": 219.030000000000001136868377216160297393798828125,
"adjClose": 187.56999999999999317878973670303821563720703125,
"volume": 56702100,
"unadjustedVolume": 56702100,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.1508899999999999963495866950324852950870990753173828125,
"vwap": 218.68000000000000682121026329696178436279296875,
"label": "September 06, 16",
"changeOverTime": 0.0015089000000000000849265102687013495597057044506072998046875
},
{
"date": "2016-09-02",
"open": 218.3899999999999863575794734060764312744140625,
"high": 218.8700000000000045474735088646411895751953125,
"low": 217.69999999999998863131622783839702606201171875,
"close": 218.3700000000000045474735088646411895751953125,
"adjClose": 187.009999999999990905052982270717620849609375,
"volume": 79293900,
"unadjustedVolume": 79293900,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.00915792999999999988991472577026797807775437831878662109375,
"vwap": 218.330000000000012505552149377763271331787109375,
"label": "September 02, 16",
"changeOverTime": -9.1579300000000005946461378858458601825986988842487335205078125e-5
},
{
"date": "2016-09-01",
"open": 217.3700000000000045474735088646411895751953125,
"high": 217.729999999999989768184605054557323455810546875,
"low": 216.030000000000001136868377216160297393798828125,
"close": 217.3899999999999863575794734060764312744140625,
"adjClose": 186.169999999999987494447850622236728668212890625,
"volume": 97844200,
"unadjustedVolume": 97844200,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.00920089999999999970381470149050073814578354358673095703125,
"vwap": 217.1299999999999954525264911353588104248046875,
"label": "September 01, 16",
"changeOverTime": 9.2009000000000006253865481031795070521184243261814117431640625e-5
},
{
"date": "2016-08-31",
"open": 217.6100000000000136424205265939235687255859375,
"high": 217.75,
"low": 216.469999999999998863131622783839702606201171875,
"close": 217.3799999999999954525264911353588104248046875,
"adjClose": 186.159999999999996589394868351519107818603515625,
"volume": 85269500,
"unadjustedVolume": 85269500,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.105690000000000006163958232718869112432003021240234375,
"vwap": 217.30000000000001136868377216160297393798828125,
"label": "August 31, 16",
"changeOverTime": -0.0010568999999999999402089390088121945154853165149688720703125
},
{
"date": "2016-08-30",
"open": 218.259999999999990905052982270717620849609375,
"high": 218.590000000000003410605131648480892181396484375,
"low": 217.349999999999994315658113919198513031005859375,
"close": 218,
"adjClose": 186.68999999999999772626324556767940521240234375,
"volume": 58114500,
"unadjustedVolume": 58114500,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.11912000000000000365929508916451595723628997802734375,
"vwap": 218.05000000000001136868377216160297393798828125,
"label": "August 30, 16",
"changeOverTime": -0.0011911999999999998978150728135005920194089412689208984375
},
{
"date": "2016-08-29",
"open": 217.43999999999999772626324556767940521240234375,
"high": 218.669999999999987494447850622236728668212890625,
"low": 217.400000000000005684341886080801486968994140625,
"close": 218.3600000000000136424205265939235687255859375,
"adjClose": 187,
"volume": 70502200,
"unadjustedVolume": 70502200,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.42310999999999998610888951589004136621952056884765625,
"vwap": 217.969999999999998863131622783839702606201171875,
"label": "August 29, 16",
"changeOverTime": 0.00423109999999999979169995611982812988571822643280029296875
},
{
"date": "2016-08-26",
"open": 217.919999999999987494447850622236728668212890625,
"high": 219.1200000000000045474735088646411895751953125,
"low": 216.25,
"close": 217.289999999999992041921359486877918243408203125,
"adjClose": 186.080000000000012505552149377763271331787109375,
"volume": 122506300,
"unadjustedVolume": 122506300,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.28910000000000002362554596402333118021488189697265625,
"vwap": 217.6399999999999863575794734060764312744140625,
"label": "August 26, 16",
"changeOverTime": -0.0028909999999999999066579992046399638638831675052642822265625
},
{
"date": "2016-08-25",
"open": 217.400000000000005684341886080801486968994140625,
"high": 218.18999999999999772626324556767940521240234375,
"low": 217.219999999999998863131622783839702606201171875,
"close": 217.69999999999998863131622783839702606201171875,
"adjClose": 186.43000000000000682121026329696178436279296875,
"volume": 69224800,
"unadjustedVolume": 69224800,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.137990000000000001545430450278217904269695281982421875,
"vwap": 217.6299999999999954525264911353588104248046875,
"label": "August 25, 16",
"changeOverTime": 0.00137990000000000009351686092173849829123355448246002197265625
},
{
"date": "2016-08-24",
"open": 218.80000000000001136868377216160297393798828125,
"high": 218.909999999999996589394868351519107818603515625,
"low": 217.3600000000000136424205265939235687255859375,
"close": 217.849999999999994315658113919198513031005859375,
"adjClose": 186.56000000000000227373675443232059478759765625,
"volume": 71728900,
"unadjustedVolume": 71728900,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.434190000000000020374812947920872829854488372802734375,
"vwap": 218.229999999999989768184605054557323455810546875,
"label": "August 24, 16",
"changeOverTime": -0.004341900000000000099664720920600302633829414844512939453125
},
{
"date": "2016-08-23",
"open": 219.25,
"high": 219.599999999999994315658113919198513031005859375,
"low": 218.900000000000005684341886080801486968994140625,
"close": 218.969999999999998863131622783839702606201171875,
"adjClose": 187.520000000000010231815394945442676544189453125,
"volume": 53399200,
"unadjustedVolume": 53399200,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.127709999999999990194510246510617434978485107421875,
"vwap": 219.18000000000000682121026329696178436279296875,
"label": "August 23, 16",
"changeOverTime": -0.00127709999999999998000765888406249359832145273685455322265625
},
{
"date": "2016-08-22",
"open": 218.259999999999990905052982270717620849609375,
"high": 218.80000000000001136868377216160297393798828125,
"low": 217.830000000000012505552149377763271331787109375,
"close": 218.530000000000001136868377216160297393798828125,
"adjClose": 187.1399999999999863575794734060764312744140625,
"volume": 61368800,
"unadjustedVolume": 61368800,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.12371000000000000051958437552457326091825962066650390625,
"vwap": 218.349999999999994315658113919198513031005859375,
"label": "August 22, 16",
"changeOverTime": 0.0012371000000000000919320175540860873297788202762603759765625
},
{
"date": "2016-08-19",
"open": 218.31000000000000227373675443232059478759765625,
"high": 218.75,
"low": 217.740000000000009094947017729282379150390625,
"close": 218.539999999999992041921359486877918243408203125,
"adjClose": 187.150000000000005684341886080801486968994140625,
"volume": 75443000,
"unadjustedVolume": 75443000,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.105349999999999999200639422269887290894985198974609375,
"vwap": 218.330000000000012505552149377763271331787109375,
"label": "August 19, 16",
"changeOverTime": 0.00105349999999999996598554208304676649277098476886749267578125
},
{
"date": "2016-08-18",
"open": 218.340000000000003410605131648480892181396484375,
"high": 218.900000000000005684341886080801486968994140625,
"low": 218.210000000000007958078640513122081756591796875,
"close": 218.8600000000000136424205265939235687255859375,
"adjClose": 187.43000000000000682121026329696178436279296875,
"volume": 52989300,
"unadjustedVolume": 52989300,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.2381600000000000105782049786284915171563625335693359375,
"vwap": 218.580000000000012505552149377763271331787109375,
"label": "August 18, 16",
"changeOverTime": 0.002381600000000000209865458344893340836279094219207763671875
},
{
"date": "2016-08-17",
"open": 218,
"high": 218.530000000000001136868377216160297393798828125,
"low": 217.020000000000010231815394945442676544189453125,
"close": 218.3700000000000045474735088646411895751953125,
"adjClose": 187.009999999999990905052982270717620849609375,
"volume": 75134300,
"unadjustedVolume": 75134300,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.1697200000000000097433172641103737987577915191650390625,
"vwap": 217.979999999999989768184605054557323455810546875,
"label": "August 17, 16",
"changeOverTime": 0.00169720000000000005406508574168356062727980315685272216796875
},
{
"date": "2016-08-16",
"open": 218.599999999999994315658113919198513031005859375,
"high": 218.68000000000000682121026329696178436279296875,
"low": 217.960000000000007958078640513122081756591796875,
"close": 217.960000000000007958078640513122081756591796875,
"adjClose": 186.650000000000005684341886080801486968994140625,
"volume": 53213600,
"unadjustedVolume": 53213600,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.29276999999999997470467860694043338298797607421875,
"vwap": 218.30000000000001136868377216160297393798828125,
"label": "August 16, 16",
"changeOverTime": -0.00292770000000000009399148126476575271226465702056884765625
},
{
"date": "2016-08-15",
"open": 218.8899999999999863575794734060764312744140625,
"high": 219.5,
"low": 218.8799999999999954525264911353588104248046875,
"close": 219.090000000000003410605131648480892181396484375,
"adjClose": 187.6200000000000045474735088646411895751953125,
"volume": 49813500,
"unadjustedVolume": 49813500,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.09137009000000000102925667988529312424361705780029296875,
"vwap": 219.090000000000003410605131648480892181396484375,
"label": "August 15, 16",
"changeOverTime": 0.00091370090000000001896618417873696671449579298496246337890625
},
{
"date": "2016-08-12",
"open": 218.289999999999992041921359486877918243408203125,
"high": 218.710000000000007958078640513122081756591796875,
"low": 217.990000000000009094947017729282379150390625,
"close": 218.460000000000007958078640513122081756591796875,
"adjClose": 187.080000000000012505552149377763271331787109375,
"volume": 61313500,
"unadjustedVolume": 61313500,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.0778780500000000042160053226325544528663158416748046875,
"vwap": 218.3600000000000136424205265939235687255859375,
"label": "August 12, 16",
"changeOverTime": 0.000778780500000000029149627156499491320573724806308746337890625
},
{
"date": "2016-08-11",
"open": 218.259999999999990905052982270717620849609375,
"high": 218.93999999999999772626324556767940521240234375,
"low": 217.94999999999998863131622783839702606201171875,
"close": 218.650000000000005684341886080801486968994140625,
"adjClose": 187.25,
"volume": 72504300,
"unadjustedVolume": 72504300,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.1786899999999999877342560239412705413997173309326171875,
"vwap": 218.44999999999998863131622783839702606201171875,
"label": "August 11, 16",
"changeOverTime": 0.00178689999999999990336341237906481183017604053020477294921875
},
{
"date": "2016-08-10",
"open": 218.31000000000000227373675443232059478759765625,
"high": 218.400000000000005684341886080801486968994140625,
"low": 217.229999999999989768184605054557323455810546875,
"close": 217.6399999999999863575794734060764312744140625,
"adjClose": 186.3799999999999954525264911353588104248046875,
"volume": 57941100,
"unadjustedVolume": 57941100,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.306900000000000006128431095930864103138446807861328125,
"vwap": 217.8899999999999863575794734060764312744140625,
"label": "August 10, 16",
"changeOverTime": -0.0030690000000000001133260152386128538637422025203704833984375
},
{
"date": "2016-08-09",
"open": 218.1299999999999954525264911353588104248046875,
"high": 218.759999999999990905052982270717620849609375,
"low": 217.80000000000001136868377216160297393798828125,
"close": 218.18000000000000682121026329696178436279296875,
"adjClose": 186.840000000000003410605131648480892181396484375,
"volume": 51251700,
"unadjustedVolume": 51251700,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0229221099999999990137755645491779432632029056549072265625,
"vwap": 218.219999999999998863131622783839702606201171875,
"label": "August 09, 16",
"changeOverTime": 0.00022922109999999999989557519786131933869910426437854766845703125
},
{
"date": "2016-08-08",
"open": 218.400000000000005684341886080801486968994140625,
"high": 218.520000000000010231815394945442676544189453125,
"low": 217.740000000000009094947017729282379150390625,
"close": 218.05000000000001136868377216160297393798828125,
"adjClose": 186.729999999999989768184605054557323455810546875,
"volume": 39906500,
"unadjustedVolume": 39906500,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.160260000000000013553602684623911045491695404052734375,
"vwap": 218.18000000000000682121026329696178436279296875,
"label": "August 08, 16",
"changeOverTime": -0.001602600000000000031452618287630684790201485157012939453125
},
{
"date": "2016-08-05",
"open": 216.409999999999996589394868351519107818603515625,
"high": 218.229999999999989768184605054557323455810546875,
"low": 216.409999999999996589394868351519107818603515625,
"close": 218.18000000000000682121026329696178436279296875,
"adjClose": 186.840000000000003410605131648480892181396484375,
"volume": 71892200,
"unadjustedVolume": 71892200,
"change": 1.770000000000000017763568394002504646778106689453125,
"changePercent": 0.8178900000000000058975047068088315427303314208984375,
"vwap": 217.31000000000000227373675443232059478759765625,
"label": "August 05, 16",
"changeOverTime": 0.0081788999999999993650856566773654776625335216522216796875
},
{
"date": "2016-08-04",
"open": 216.31000000000000227373675443232059478759765625,
"high": 216.780000000000001136868377216160297393798828125,
"low": 214.25,
"close": 216.409999999999996589394868351519107818603515625,
"adjClose": 185.330000000000012505552149377763271331787109375,
"volume": 46585500,
"unadjustedVolume": 46585500,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.046229949999999998822008961951723904348909854888916015625,
"vwap": 215.93999999999999772626324556767940521240234375,
"label": "August 04, 16",
"changeOverTime": 0.0004622995000000000077357287242563188556232489645481109619140625
},
{
"date": "2016-08-03",
"open": 215.479999999999989768184605054557323455810546875,
"high": 216.25,
"low": 215.1299999999999954525264911353588104248046875,
"close": 216.18000000000000682121026329696178436279296875,
"adjClose": 185.1299999999999954525264911353588104248046875,
"volume": 53993600,
"unadjustedVolume": 53993600,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.324859999999999982112086627239477820694446563720703125,
"vwap": 215.759999999999990905052982270717620849609375,
"label": "August 03, 16",
"changeOverTime": 0.003248599999999999925204274831003203871659934520721435546875
},
{
"date": "2016-08-02",
"open": 216.650000000000005684341886080801486968994140625,
"high": 216.830000000000012505552149377763271331787109375,
"low": 214.56999999999999317878973670303821563720703125,
"close": 215.55000000000001136868377216160297393798828125,
"adjClose": 184.590000000000003410605131648480892181396484375,
"volume": 92295500,
"unadjustedVolume": 92295500,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.507730000000000014637180356658063828945159912109375,
"vwap": 215.900000000000005684341886080801486968994140625,
"label": "August 02, 16",
"changeOverTime": -0.005077299999999999868816047410291503183543682098388671875
},
{
"date": "2016-08-01",
"open": 217.18999999999999772626324556767940521240234375,
"high": 217.650000000000005684341886080801486968994140625,
"low": 216.409999999999996589394868351519107818603515625,
"close": 216.93999999999999772626324556767940521240234375,
"adjClose": 185.780000000000001136868377216160297393798828125,
"volume": 73311400,
"unadjustedVolume": 73311400,
"change": -0.25,
"changePercent": -0.11511000000000000398348021235506166703999042510986328125,
"vwap": 217.05000000000001136868377216160297393798828125,
"label": "August 01, 16",
"changeOverTime": -0.0011510999999999999530986283247102619498036801815032958984375
},
{
"date": "2016-07-29",
"open": 216.460000000000007958078640513122081756591796875,
"high": 217.539999999999992041921359486877918243408203125,
"low": 216.1299999999999954525264911353588104248046875,
"close": 217.1200000000000045474735088646411895751953125,
"adjClose": 185.93999999999999772626324556767940521240234375,
"volume": 79519400,
"unadjustedVolume": 79519400,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.304910000000000014352963262354023754596710205078125,
"vwap": 216.81000000000000227373675443232059478759765625,
"label": "July 29, 16",
"changeOverTime": 0.003049099999999999900668345986787244328297674655914306640625
},
{
"date": "2016-07-28",
"open": 216.289999999999992041921359486877918243408203125,
"high": 217.1100000000000136424205265939235687255859375,
"low": 215.75,
"close": 216.770000000000010231815394945442676544189453125,
"adjClose": 185.6399999999999863575794734060764312744140625,
"volume": 65035700,
"unadjustedVolume": 65035700,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.22192000000000000614619466432486660778522491455078125,
"vwap": 216.479999999999989768184605054557323455810546875,
"label": "July 28, 16",
"changeOverTime": 0.002219200000000000165545355201857091742567718029022216796875
},
{
"date": "2016-07-27",
"open": 217.18999999999999772626324556767940521240234375,
"high": 217.270000000000010231815394945442676544189453125,
"low": 215.6200000000000045474735088646411895751953125,
"close": 216.520000000000010231815394945442676544189453125,
"adjClose": 185.419999999999987494447850622236728668212890625,
"volume": 84083900,
"unadjustedVolume": 84083900,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.308489999999999986446397315376088954508304595947265625,
"vwap": 216.650000000000005684341886080801486968994140625,
"label": "July 27, 16",
"changeOverTime": -0.00308489999999999979507503411468860576860606670379638671875
},
{
"date": "2016-07-26",
"open": 216.530000000000001136868377216160297393798828125,
"high": 217.169999999999987494447850622236728668212890625,
"low": 215.759999999999990905052982270717620849609375,
"close": 216.75,
"adjClose": 185.6200000000000045474735088646411895751953125,
"volume": 70080500,
"unadjustedVolume": 70080500,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1015999999999999958699703483944176696240901947021484375,
"vwap": 216.55000000000001136868377216160297393798828125,
"label": "July 26, 16",
"changeOverTime": 0.0010159999999999999760469382437122476403601467609405517578125
},
{
"date": "2016-07-25",
"open": 217,
"high": 217.06000000000000227373675443232059478759765625,
"low": 215.969999999999998863131622783839702606201171875,
"close": 216.650000000000005684341886080801486968994140625,
"adjClose": 185.530000000000001136868377216160297393798828125,
"volume": 55873100,
"unadjustedVolume": 55873100,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.161289999999999988933296890536439605057239532470703125,
"vwap": 216.669999999999987494447850622236728668212890625,
"label": "July 25, 16",
"changeOverTime": -0.0016129000000000000107636122237408926594071090221405029296875
},
{
"date": "2016-07-22",
"open": 216.409999999999996589394868351519107818603515625,
"high": 217.30000000000001136868377216160297393798828125,
"low": 216.099999999999994315658113919198513031005859375,
"close": 217.240000000000009094947017729282379150390625,
"adjClose": 186.039999999999992041921359486877918243408203125,
"volume": 62787500,
"unadjustedVolume": 62787500,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.383529999999999982041032353663467802107334136962890625,
"vwap": 216.759999999999990905052982270717620849609375,
"label": "July 22, 16",
"changeOverTime": 0.00383529999999999982041032353663467802107334136962890625
},
{
"date": "2016-07-21",
"open": 216.960000000000007958078640513122081756591796875,
"high": 217.219999999999998863131622783839702606201171875,
"low": 215.75,
"close": 216.270000000000010231815394945442676544189453125,
"adjClose": 185.210000000000007958078640513122081756591796875,
"volume": 67777300,
"unadjustedVolume": 67777300,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.318029999999999979376497094563092105090618133544921875,
"vwap": 216.55000000000001136868377216160297393798828125,
"label": "July 21, 16",
"changeOverTime": -0.0031803000000000000539734923421519852126948535442352294921875
},
{
"date": "2016-07-20",
"open": 216.18999999999999772626324556767940521240234375,
"high": 217.3700000000000045474735088646411895751953125,
"low": 216.18999999999999772626324556767940521240234375,
"close": 217.090000000000003410605131648480892181396484375,
"adjClose": 185.909999999999996589394868351519107818603515625,
"volume": 58159500,
"unadjustedVolume": 58159500,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.41630000000000000337507799486047588288784027099609375,
"vwap": 216.710000000000007958078640513122081756591796875,
"label": "July 20, 16",
"changeOverTime": 0.0041630000000000000337507799486047588288784027099609375
},
{
"date": "2016-07-19",
"open": 215.919999999999987494447850622236728668212890625,
"high": 216.229999999999989768184605054557323455810546875,
"low": 215.6299999999999954525264911353588104248046875,
"close": 216.18999999999999772626324556767940521240234375,
"adjClose": 185.1399999999999863575794734060764312744140625,
"volume": 54345700,
"unadjustedVolume": 54345700,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.12504999999999999449329379785922355949878692626953125,
"vwap": 215.990000000000009094947017729282379150390625,
"label": "July 19, 16",
"changeOverTime": 0.00125050000000000009238443343662083862000145018100738525390625
},
{
"date": "2016-07-18",
"open": 215.969999999999998863131622783839702606201171875,
"high": 216.599999999999994315658113919198513031005859375,
"low": 215.669999999999987494447850622236728668212890625,
"close": 216.409999999999996589394868351519107818603515625,
"adjClose": 185.330000000000012505552149377763271331787109375,
"volume": 58725900,
"unadjustedVolume": 58725900,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.2037299999999999944311213084802147932350635528564453125,
"vwap": 216.159999999999996589394868351519107818603515625,
"label": "July 18, 16",
"changeOverTime": 0.0020373000000000001351307954422509283176623284816741943359375
},
{
"date": "2016-07-15",
"open": 216.780000000000001136868377216160297393798828125,
"high": 217.009999999999990905052982270717620849609375,
"low": 215.31000000000000227373675443232059478759765625,
"close": 215.830000000000012505552149377763271331787109375,
"adjClose": 184.830000000000012505552149377763271331787109375,
"volume": 107155400,
"unadjustedVolume": 107155400,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.43823000000000000841993141875718720257282257080078125,
"vwap": 216.229999999999989768184605054557323455810546875,
"label": "July 15, 16",
"changeOverTime": -0.00438230000000000043114400938293329090811312198638916015625
},
{
"date": "2016-07-14",
"open": 216.400000000000005684341886080801486968994140625,
"high": 216.669999999999987494447850622236728668212890625,
"low": 215.659999999999996589394868351519107818603515625,
"close": 216.1200000000000045474735088646411895751953125,
"adjClose": 185.080000000000012505552149377763271331787109375,
"volume": 91230900,
"unadjustedVolume": 91230900,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.12939000000000000500932628710870631039142608642578125,
"vwap": 216.210000000000007958078640513122081756591796875,
"label": "July 14, 16",
"changeOverTime": -0.00129389999999999995468347169236267291125841438770294189453125
},
{
"date": "2016-07-13",
"open": 215.43999999999999772626324556767940521240234375,
"high": 215.44999999999998863131622783839702606201171875,
"low": 214.349999999999994315658113919198513031005859375,
"close": 214.919999999999987494447850622236728668212890625,
"adjClose": 184.05000000000001136868377216160297393798828125,
"volume": 87324100,
"unadjustedVolume": 87324100,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.2413700000000000012168044349891715683043003082275390625,
"vwap": 215.039999999999992041921359486877918243408203125,
"label": "July 13, 16",
"changeOverTime": -0.0024136999999999999601263400705875028506852686405181884765625
},
{
"date": "2016-07-12",
"open": 214.530000000000001136868377216160297393798828125,
"high": 215.30000000000001136868377216160297393798828125,
"low": 213.43000000000000682121026329696178436279296875,
"close": 214.94999999999998863131622783839702606201171875,
"adjClose": 184.080000000000012505552149377763271331787109375,
"volume": 101275600,
"unadjustedVolume": 101275600,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.195780000000000009574563364367350004613399505615234375,
"vwap": 214.55000000000001136868377216160297393798828125,
"label": "July 12, 16",
"changeOverTime": 0.001957799999999999991662225085065074381418526172637939453125
},
{
"date": "2016-07-11",
"open": 213.18999999999999772626324556767940521240234375,
"high": 214.06999999999999317878973670303821563720703125,
"low": 212.94999999999998863131622783839702606201171875,
"close": 213.400000000000005684341886080801486968994140625,
"adjClose": 182.75,
"volume": 73633900,
"unadjustedVolume": 73633900,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.09850367999999999624183288915446610189974308013916015625,
"vwap": 213.400000000000005684341886080801486968994140625,
"label": "July 11, 16",
"changeOverTime": 0.00098503679999999995374471151166062554693780839443206787109375
},
{
"date": "2016-07-08",
"open": 211.05000000000001136868377216160297393798828125,
"high": 212.93999999999999772626324556767940521240234375,
"low": 210.780000000000001136868377216160297393798828125,
"close": 212.650000000000005684341886080801486968994140625,
"adjClose": 182.1100000000000136424205265939235687255859375,
"volume": 133971000,
"unadjustedVolume": 133971000,
"change": 1.600000000000000088817841970012523233890533447265625,
"changePercent": 0.75810999999999995058175272788503207266330718994140625,
"vwap": 211.849999999999994315658113919198513031005859375,
"label": "July 08, 16",
"changeOverTime": 0.007581100000000000338484795747717726044356822967529296875
},
{
"date": "2016-07-07",
"open": 209.8700000000000045474735088646411895751953125,
"high": 210.650000000000005684341886080801486968994140625,
"low": 208.6299999999999954525264911353588104248046875,
"close": 209.530000000000001136868377216160297393798828125,
"adjClose": 179.43999999999999772626324556767940521240234375,
"volume": 85593800,
"unadjustedVolume": 85593800,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.162009999999999987352339303470216691493988037109375,
"vwap": 209.669999999999987494447850622236728668212890625,
"label": "July 07, 16",
"changeOverTime": -0.00162009999999999996893318421342655710759572684764862060546875
},
{
"date": "2016-07-06",
"open": 207.830000000000012505552149377763271331787109375,
"high": 209.80000000000001136868377216160297393798828125,
"low": 207.06000000000000227373675443232059478759765625,
"close": 209.659999999999996589394868351519107818603515625,
"adjClose": 179.55000000000001136868377216160297393798828125,
"volume": 96021500,
"unadjustedVolume": 96021500,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 0.8805300000000000348876483258209191262722015380859375,
"vwap": 208.590000000000003410605131648480892181396484375,
"label": "July 06, 16",
"changeOverTime": 0.00880530000000000027948754421913690748624503612518310546875
},
{
"date": "2016-07-05",
"open": 208.94999999999998863131622783839702606201171875,
"high": 209.080000000000012505552149377763271331787109375,
"low": 207.710000000000007958078640513122081756591796875,
"close": 208.409999999999996589394868351519107818603515625,
"adjClose": 178.479999999999989768184605054557323455810546875,
"volume": 109803700,
"unadjustedVolume": 109803700,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.2584400000000000030553337637684307992458343505859375,
"vwap": 208.539999999999992041921359486877918243408203125,
"label": "July 05, 16",
"changeOverTime": -0.0025844000000000001519839809560608046012930572032928466796875
},
{
"date": "2016-07-01",
"open": 209.479999999999989768184605054557323455810546875,
"high": 210.490000000000009094947017729282379150390625,
"low": 209.289999999999992041921359486877918243408203125,
"close": 209.919999999999987494447850622236728668212890625,
"adjClose": 179.770000000000010231815394945442676544189453125,
"volume": 106055300,
"unadjustedVolume": 106055300,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.2100400000000000044764192352886311709880828857421875,
"vwap": 209.789999999999992041921359486877918243408203125,
"label": "July 01, 16",
"changeOverTime": 0.0021004000000000000968058966321905245422385632991790771484375
},
{
"date": "2016-06-30",
"open": 207.210000000000007958078640513122081756591796875,
"high": 209.539999999999992041921359486877918243408203125,
"low": 206.56000000000000227373675443232059478759765625,
"close": 209.479999999999989768184605054557323455810546875,
"adjClose": 179.3899999999999863575794734060764312744140625,
"volume": 165021900,
"unadjustedVolume": 165021900,
"change": 2.270000000000000017763568394002504646778106689453125,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 208.19999999999998863131622783839702606201171875,
"label": "June 30, 16",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2016-06-29",
"open": 204.840000000000003410605131648480892181396484375,
"high": 206.93000000000000682121026329696178436279296875,
"low": 204.719999999999998863131622783839702606201171875,
"close": 206.659999999999996589394868351519107818603515625,
"adjClose": 176.979999999999989768184605054557323455810546875,
"volume": 137328600,
"unadjustedVolume": 137328600,
"change": 1.8200000000000000621724893790087662637233734130859375,
"changePercent": 0.88849999999999995647925743469386361539363861083984375,
"vwap": 205.789999999999992041921359486877918243408203125,
"label": "June 29, 16",
"changeOverTime": 0.0088850000000000005362377208939506090246140956878662109375
},
{
"date": "2016-06-28",
"open": 201.479999999999989768184605054557323455810546875,
"high": 203.229999999999989768184605054557323455810546875,
"low": 201.1200000000000045474735088646411895751953125,
"close": 203.19999999999998863131622783839702606201171875,
"adjClose": 174.009999999999990905052982270717620849609375,
"volume": 159382400,
"unadjustedVolume": 159382400,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.8536799999999999943867123874952085316181182861328125,
"vwap": 202.259999999999990905052982270717620849609375,
"label": "June 28, 16",
"changeOverTime": 0.0085368000000000006377565142656749230809509754180908203125
},
{
"date": "2016-06-27",
"open": 201.590000000000003410605131648480892181396484375,
"high": 201.599999999999994315658113919198513031005859375,
"low": 198.650000000000005684341886080801486968994140625,
"close": 199.599999999999994315658113919198513031005859375,
"adjClose": 170.93000000000000682121026329696178436279296875,
"volume": 230775800,
"unadjustedVolume": 230775800,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.9871499999999999719335619374760426580905914306640625,
"vwap": 200.3600000000000136424205265939235687255859375,
"label": "June 27, 16",
"changeOverTime": -0.00987150000000000006628031457012184546329081058502197265625
},
{
"date": "2016-06-24",
"open": 203.6299999999999954525264911353588104248046875,
"high": 210.849999999999994315658113919198513031005859375,
"low": 202.719999999999998863131622783839702606201171875,
"close": 203.240000000000009094947017729282379150390625,
"adjClose": 174.05000000000001136868377216160297393798828125,
"volume": 333444400,
"unadjustedVolume": 333444400,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.1915199999999999957989160748184076510369777679443359375,
"vwap": 205.1100000000000136424205265939235687255859375,
"label": "June 24, 16",
"changeOverTime": -0.00191519999999999993196830860853197009419091045856475830078125
},
{
"date": "2016-06-23",
"open": 209.81000000000000227373675443232059478759765625,
"high": 210.8700000000000045474735088646411895751953125,
"low": 209.270000000000010231815394945442676544189453125,
"close": 210.81000000000000227373675443232059478759765625,
"adjClose": 180.530000000000001136868377216160297393798828125,
"volume": 102731400,
"unadjustedVolume": 102731400,
"change": 1,
"changePercent": 0.476619999999999988116172744412324391305446624755859375,
"vwap": 210.18999999999999772626324556767940521240234375,
"label": "June 23, 16",
"changeOverTime": 0.00476619999999999995055066648319552768953144550323486328125
},
{
"date": "2016-06-22",
"open": 208.650000000000005684341886080801486968994140625,
"high": 209.5,
"low": 207.93000000000000682121026329696178436279296875,
"close": 208.099999999999994315658113919198513031005859375,
"adjClose": 178.210000000000007958078640513122081756591796875,
"volume": 95560500,
"unadjustedVolume": 95560500,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.263600000000000000976996261670137755572795867919921875,
"vwap": 208.539999999999992041921359486877918243408203125,
"label": "June 22, 16",
"changeOverTime": -0.0026359999999999998883393192983248809468932449817657470703125
},
{
"date": "2016-06-21",
"open": 208.30000000000001136868377216160297393798828125,
"high": 208.919999999999987494447850622236728668212890625,
"low": 207.780000000000001136868377216160297393798828125,
"close": 208.43999999999999772626324556767940521240234375,
"adjClose": 178.5,
"volume": 72461700,
"unadjustedVolume": 72461700,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.06721074999999999965982766525485203601419925689697265625,
"vwap": 208.3600000000000136424205265939235687255859375,
"label": "June 21, 16",
"changeOverTime": 0.000672107499999999974914233202838431679992936551570892333984375
},
{
"date": "2016-06-20",
"open": 208.81999999999999317878973670303821563720703125,
"high": 209.6100000000000136424205265939235687255859375,
"low": 207.75,
"close": 207.849999999999994315658113919198513031005859375,
"adjClose": 178,
"volume": 82789600,
"unadjustedVolume": 82789600,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.4645099999999999784705551064689643681049346923828125,
"vwap": 208.509999999999990905052982270717620849609375,
"label": "June 20, 16",
"changeOverTime": -0.004645100000000000096955776740514920675195753574371337890625
},
{
"date": "2016-06-17",
"open": 207.169999999999987494447850622236728668212890625,
"high": 207.19999999999998863131622783839702606201171875,
"low": 205.75,
"close": 206.520000000000010231815394945442676544189453125,
"adjClose": 176.8600000000000136424205265939235687255859375,
"volume": 117055700,
"unadjustedVolume": 117055700,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.3137499999999999733546474089962430298328399658203125,
"vwap": 206.659999999999996589394868351519107818603515625,
"label": "June 17, 16",
"changeOverTime": -0.0031375000000000000978384040450919201248325407505035400390625
},
{
"date": "2016-06-16",
"open": 207.75,
"high": 208.56999999999999317878973670303821563720703125,
"low": 205.590000000000003410605131648480892181396484375,
"close": 208.3700000000000045474735088646411895751953125,
"adjClose": 177.520000000000010231815394945442676544189453125,
"volume": 149533100,
"unadjustedVolume": 149533100,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.298439999999999983071319320515613071620464324951171875,
"vwap": 207.56999999999999317878973670303821563720703125,
"label": "June 16, 16",
"changeOverTime": 0.00298439999999999990010213224422841449268162250518798828125
},
{
"date": "2016-06-15",
"open": 208.039999999999992041921359486877918243408203125,
"high": 209.3600000000000136424205265939235687255859375,
"low": 207.530000000000001136868377216160297393798828125,
"close": 207.75,
"adjClose": 176.990000000000009094947017729282379150390625,
"volume": 109124500,
"unadjustedVolume": 109124500,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.1393999999999999961364238743044552393257617950439453125,
"vwap": 208.169999999999987494447850622236728668212890625,
"label": "June 15, 16",
"changeOverTime": -0.00139400000000000005677402992176894258591346442699432373046875
},
{
"date": "2016-06-14",
"open": 208,
"high": 208.740000000000009094947017729282379150390625,
"low": 206.919999999999987494447850622236728668212890625,
"close": 208.039999999999992041921359486877918243408203125,
"adjClose": 177.240000000000009094947017729282379150390625,
"volume": 125059300,
"unadjustedVolume": 125059300,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.019230770000000001196394094904462690465152263641357421875,
"vwap": 207.919999999999987494447850622236728668212890625,
"label": "June 14, 16",
"changeOverTime": 0.00019230770000000000871133443158811360262916423380374908447265625
},
{
"date": "2016-06-13",
"open": 209.3600000000000136424205265939235687255859375,
"high": 210.3700000000000045474735088646411895751953125,
"low": 208.349999999999994315658113919198513031005859375,
"close": 208.44999999999998863131622783839702606201171875,
"adjClose": 177.590000000000003410605131648480892181396484375,
"volume": 117751200,
"unadjustedVolume": 117751200,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.434659999999999990816235140300705097615718841552734375,
"vwap": 209.1299999999999954525264911353588104248046875,
"label": "June 13, 16",
"changeOverTime": -0.004346599999999999942856820922543192864395678043365478515625
},
{
"date": "2016-06-10",
"open": 210.460000000000007958078640513122081756591796875,
"high": 210.8600000000000136424205265939235687255859375,
"low": 209.43000000000000682121026329696178436279296875,
"close": 210.06999999999999317878973670303821563720703125,
"adjClose": 178.969999999999998863131622783839702606201171875,
"volume": 113829200,
"unadjustedVolume": 113829200,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.1853100000000000024957813593573519028723239898681640625,
"vwap": 210.210000000000007958078640513122081756591796875,
"label": "June 10, 16",
"changeOverTime": -0.00185310000000000010302037001252983827725984156131744384765625
},
{
"date": "2016-06-09",
"open": 211.509999999999990905052982270717620849609375,
"high": 212.219999999999998863131622783839702606201171875,
"low": 211.18999999999999772626324556767940521240234375,
"close": 212.080000000000012505552149377763271331787109375,
"adjClose": 180.68000000000000682121026329696178436279296875,
"volume": 73786900,
"unadjustedVolume": 73786900,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.2694900000000000073185901783290319144725799560546875,
"vwap": 211.75,
"label": "June 09, 16",
"changeOverTime": 0.002694900000000000073185901783290319144725799560546875
},
{
"date": "2016-06-08",
"open": 211.840000000000003410605131648480892181396484375,
"high": 212.520000000000010231815394945442676544189453125,
"low": 211.68999999999999772626324556767940521240234375,
"close": 212.3700000000000045474735088646411895751953125,
"adjClose": 180.93000000000000682121026329696178436279296875,
"volume": 66170900,
"unadjustedVolume": 66170900,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.25019000000000002348343741687131114304065704345703125,
"vwap": 212.099999999999994315658113919198513031005859375,
"label": "June 08, 16",
"changeOverTime": 0.0025019000000000000440147918112643310450948774814605712890625
},
{
"date": "2016-06-07",
"open": 211.530000000000001136868377216160297393798828125,
"high": 212.340000000000003410605131648480892181396484375,
"low": 211.5,
"close": 211.68000000000000682121026329696178436279296875,
"adjClose": 180.340000000000003410605131648480892181396484375,
"volume": 60974800,
"unadjustedVolume": 60974800,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.07091192999999999801996608539411681704223155975341796875,
"vwap": 211.759999999999990905052982270717620849609375,
"label": "June 07, 16",
"changeOverTime": 0.000709119300000000019230939063419327794690616428852081298828125
},
{
"date": "2016-06-06",
"open": 210.69999999999998863131622783839702606201171875,
"high": 211.770000000000010231815394945442676544189453125,
"low": 210.509999999999990905052982270717620849609375,
"close": 211.349999999999994315658113919198513031005859375,
"adjClose": 180.06000000000000227373675443232059478759765625,
"volume": 64887000,
"unadjustedVolume": 64887000,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.308499999999999996447286321199499070644378662109375,
"vwap": 211.080000000000012505552149377763271331787109375,
"label": "June 06, 16",
"changeOverTime": 0.003085000000000000068556271770603416371159255504608154296875
},
{
"date": "2016-06-03",
"open": 210.25,
"high": 210.68999999999999772626324556767940521240234375,
"low": 208.8600000000000136424205265939235687255859375,
"close": 210.280000000000001136868377216160297393798828125,
"adjClose": 179.150000000000005684341886080801486968994140625,
"volume": 101757100,
"unadjustedVolume": 101757100,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.014268730000000000301962899129648576490581035614013671875,
"vwap": 210.020000000000010231815394945442676544189453125,
"label": "June 03, 16",
"changeOverTime": 0.0001426873000000000051880333362674946329207159578800201416015625
},
{
"date": "2016-06-02",
"open": 209.80000000000001136868377216160297393798828125,
"high": 210.93000000000000682121026329696178436279296875,
"low": 209.240000000000009094947017729282379150390625,
"close": 210.909999999999996589394868351519107818603515625,
"adjClose": 179.68000000000000682121026329696178436279296875,
"volume": 63044700,
"unadjustedVolume": 63044700,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.529079999999999994741983755375258624553680419921875,
"vwap": 210.219999999999998863131622783839702606201171875,
"label": "June 02, 16",
"changeOverTime": 0.00529080000000000001680877659282487002201378345489501953125
},
{
"date": "2016-06-01",
"open": 209.1200000000000045474735088646411895751953125,
"high": 210.479999999999989768184605054557323455810546875,
"low": 208.8899999999999863575794734060764312744140625,
"close": 210.270000000000010231815394945442676544189453125,
"adjClose": 179.1399999999999863575794734060764312744140625,
"volume": 69936200,
"unadjustedVolume": 69936200,
"change": 1.149999999999999911182158029987476766109466552734375,
"changePercent": 0.5499199999999999644018089384189806878566741943359375,
"vwap": 209.68999999999999772626324556767940521240234375,
"label": "June 01, 16",
"changeOverTime": 0.005499200000000000095046193138159651425667107105255126953125
},
{
"date": "2016-05-31",
"open": 210.56000000000000227373675443232059478759765625,
"high": 210.68999999999999772626324556767940521240234375,
"low": 209.18000000000000682121026329696178436279296875,
"close": 209.840000000000003410605131648480892181396484375,
"adjClose": 178.770000000000010231815394945442676544189453125,
"volume": 109879400,
"unadjustedVolume": 109879400,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.3419499999999999761968183520366437733173370361328125,
"vwap": 210.06999999999999317878973670303821563720703125,
"label": "May 31, 16",
"changeOverTime": -0.003419499999999999796662653039902579621411859989166259765625
},
{
"date": "2016-05-27",
"open": 209.530000000000001136868377216160297393798828125,
"high": 210.25,
"low": 209.469999999999998863131622783839702606201171875,
"close": 210.240000000000009094947017729282379150390625,
"adjClose": 179.1100000000000136424205265939235687255859375,
"volume": 64211200,
"unadjustedVolume": 64211200,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.33884999999999998454569549721782095730304718017578125,
"vwap": 209.8700000000000045474735088646411895751953125,
"label": "May 27, 16",
"changeOverTime": 0.003388500000000000018929302569858919014222919940948486328125
},
{
"date": "2016-05-26",
"open": 209.43999999999999772626324556767940521240234375,
"high": 209.710000000000007958078640513122081756591796875,
"low": 208.969999999999998863131622783839702606201171875,
"close": 209.340000000000003410605131648480892181396484375,
"adjClose": 178.349999999999994315658113919198513031005859375,
"volume": 55280700,
"unadjustedVolume": 55280700,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.047746370000000003253060043562072678469121456146240234375,
"vwap": 209.3700000000000045474735088646411895751953125,
"label": "May 26, 16",
"changeOverTime": -0.0004774636999999999869941091912295405563781969249248504638671875
},
{
"date": "2016-05-25",
"open": 208.669999999999987494447850622236728668212890625,
"high": 209.770000000000010231815394945442676544189453125,
"low": 207.8700000000000045474735088646411895751953125,
"close": 209.280000000000001136868377216160297393798828125,
"adjClose": 178.30000000000001136868377216160297393798828125,
"volume": 76621400,
"unadjustedVolume": 76621400,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.2923299999999999787547722007730044424533843994140625,
"vwap": 208.900000000000005684341886080801486968994140625,
"label": "May 25, 16",
"changeOverTime": 0.0029233000000000002038813562421637470833957195281982421875
},
{
"date": "2016-05-24",
"open": 206.169999999999987494447850622236728668212890625,
"high": 208.240000000000009094947017729282379150390625,
"low": 206.1399999999999863575794734060764312744140625,
"close": 207.8700000000000045474735088646411895751953125,
"adjClose": 177.090000000000003410605131648480892181396484375,
"volume": 93537800,
"unadjustedVolume": 93537800,
"change": 1.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.8245599999999999596411726088263094425201416015625,
"vwap": 207.099999999999994315658113919198513031005859375,
"label": "May 24, 16",
"changeOverTime": 0.00824560000000000049846793359620278351940214633941650390625
},
{
"date": "2016-05-23",
"open": 205.509999999999990905052982270717620849609375,
"high": 205.840000000000003410605131648480892181396484375,
"low": 204.990000000000009094947017729282379150390625,
"close": 205.210000000000007958078640513122081756591796875,
"adjClose": 174.830000000000012505552149377763271331787109375,
"volume": 58682600,
"unadjustedVolume": 58682600,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.1459799999999999986499688020558096468448638916015625,
"vwap": 205.3899999999999863575794734060764312744140625,
"label": "May 23, 16",
"changeOverTime": -0.00145980000000000002986777491997827382874675095081329345703125
},
{
"date": "2016-05-20",
"open": 204.919999999999987494447850622236728668212890625,
"high": 206.099999999999994315658113919198513031005859375,
"low": 204.8600000000000136424205265939235687255859375,
"close": 205.490000000000009094947017729282379150390625,
"adjClose": 175.06999999999999317878973670303821563720703125,
"volume": 104990400,
"unadjustedVolume": 104990400,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.278160000000000018349766151004587300121784210205078125,
"vwap": 205.340000000000003410605131648480892181396484375,
"label": "May 20, 16",
"changeOverTime": 0.0027815999999999999579836096330609507276676595211029052734375
},
{
"date": "2016-05-19",
"open": 204.06000000000000227373675443232059478759765625,
"high": 204.539999999999992041921359486877918243408203125,
"low": 202.780000000000001136868377216160297393798828125,
"close": 204.19999999999998863131622783839702606201171875,
"adjClose": 173.969999999999998863131622783839702606201171875,
"volume": 115430500,
"unadjustedVolume": 115430500,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.0686072699999999979780795911210589110851287841796875,
"vwap": 203.8899999999999863575794734060764312744140625,
"label": "May 19, 16",
"changeOverTime": 0.00068607270000000004916973495028287288732826709747314453125
},
{
"date": "2016-05-18",
"open": 204.43999999999999772626324556767940521240234375,
"high": 206.30000000000001136868377216160297393798828125,
"low": 203.6299999999999954525264911353588104248046875,
"close": 204.909999999999996589394868351519107818603515625,
"adjClose": 174.56999999999999317878973670303821563720703125,
"volume": 120062100,
"unadjustedVolume": 120062100,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.2298999999999999932498440102790482342243194580078125,
"vwap": 204.81999999999999317878973670303821563720703125,
"label": "May 18, 16",
"changeOverTime": 0.002298999999999999828415031544182056677527725696563720703125
},
{
"date": "2016-05-17",
"open": 206.460000000000007958078640513122081756591796875,
"high": 206.80000000000001136868377216160297393798828125,
"low": 204.229999999999989768184605054557323455810546875,
"close": 204.849999999999994315658113919198513031005859375,
"adjClose": 174.520000000000010231815394945442676544189453125,
"volume": 114924900,
"unadjustedVolume": 114924900,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -0.77981000000000000316191517413244582712650299072265625,
"vwap": 205.590000000000003410605131648480892181396484375,
"label": "May 17, 16",
"changeOverTime": -0.007798099999999999649979987026426897500641644001007080078125
},
{
"date": "2016-05-16",
"open": 204.960000000000007958078640513122081756591796875,
"high": 207.340000000000003410605131648480892181396484375,
"low": 204.8899999999999863575794734060764312744140625,
"close": 206.780000000000001136868377216160297393798828125,
"adjClose": 176.169999999999987494447850622236728668212890625,
"volume": 77486800,
"unadjustedVolume": 77486800,
"change": 1.8200000000000000621724893790087662637233734130859375,
"changePercent": 0.8879799999999999915445414444548077881336212158203125,
"vwap": 205.990000000000009094947017729282379150390625,
"label": "May 16, 16",
"changeOverTime": 0.008879800000000000193001170600837212987244129180908203125
},
{
"date": "2016-05-13",
"open": 206.210000000000007958078640513122081756591796875,
"high": 206.8600000000000136424205265939235687255859375,
"low": 204.3799999999999954525264911353588104248046875,
"close": 204.759999999999990905052982270717620849609375,
"adjClose": 174.44999999999998863131622783839702606201171875,
"volume": 96474600,
"unadjustedVolume": 96474600,
"change": -1.4499999999999999555910790149937383830547332763671875,
"changePercent": -0.70316999999999996173727367931860499083995819091796875,
"vwap": 205.55000000000001136868377216160297393798828125,
"label": "May 13, 16",
"changeOverTime": -0.00703170000000000010309531006669203634373843669891357421875
},
{
"date": "2016-05-12",
"open": 207.289999999999992041921359486877918243408203125,
"high": 207.490000000000009094947017729282379150390625,
"low": 205.3700000000000045474735088646411895751953125,
"close": 206.56000000000000227373675443232059478759765625,
"adjClose": 175.979999999999989768184605054557323455810546875,
"volume": 89586300,
"unadjustedVolume": 89586300,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.352159999999999973052666746298200450837612152099609375,
"vwap": 206.68000000000000682121026329696178436279296875,
"label": "May 12, 16",
"changeOverTime": -0.0035216000000000001642075364571837781113572418689727783203125
},
{
"date": "2016-05-11",
"open": 207.909999999999996589394868351519107818603515625,
"high": 208.539999999999992041921359486877918243408203125,
"low": 206.5,
"close": 206.5,
"adjClose": 175.93000000000000682121026329696178436279296875,
"volume": 81727000,
"unadjustedVolume": 81727000,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.6781800000000000050448534238967113196849822998046875,
"vwap": 207.3600000000000136424205265939235687255859375,
"label": "May 11, 16",
"changeOverTime": -0.006781800000000000154531942797575538861565291881561279296875
},
{
"date": "2016-05-10",
"open": 206.719999999999998863131622783839702606201171875,
"high": 208.469999999999998863131622783839702606201171875,
"low": 206.6399999999999863575794734060764312744140625,
"close": 208.44999999999998863131622783839702606201171875,
"adjClose": 177.590000000000003410605131648480892181396484375,
"volume": 77472200,
"unadjustedVolume": 77472200,
"change": 1.729999999999999982236431605997495353221893310546875,
"changePercent": 0.83687999999999995726085444402997381985187530517578125,
"vwap": 207.56999999999999317878973670303821563720703125,
"label": "May 10, 16",
"changeOverTime": 0.0083687999999999991562749102058660355396568775177001953125
},
{
"date": "2016-05-09",
"open": 205.56999999999999317878973670303821563720703125,
"high": 206.400000000000005684341886080801486968994140625,
"low": 205.3600000000000136424205265939235687255859375,
"close": 205.8899999999999863575794734060764312744140625,
"adjClose": 175.409999999999996589394868351519107818603515625,
"volume": 74374900,
"unadjustedVolume": 74374900,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.1556599999999999928146365846259868703782558441162109375,
"vwap": 205.81000000000000227373675443232059478759765625,
"label": "May 09, 16",
"changeOverTime": 0.00155659999999999999753530488533215248025953769683837890625
},
{
"date": "2016-05-06",
"open": 204.06000000000000227373675443232059478759765625,
"high": 205.770000000000010231815394945442676544189453125,
"low": 203.8799999999999954525264911353588104248046875,
"close": 205.719999999999998863131622783839702606201171875,
"adjClose": 175.259999999999990905052982270717620849609375,
"volume": 89315000,
"unadjustedVolume": 89315000,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 0.8134900000000000463984406451345421373844146728515625,
"vwap": 204.8600000000000136424205265939235687255859375,
"label": "May 06, 16",
"changeOverTime": 0.008134900000000000463984406451345421373844146728515625
},
{
"date": "2016-05-05",
"open": 205.56000000000000227373675443232059478759765625,
"high": 205.979999999999989768184605054557323455810546875,
"low": 204.469999999999998863131622783839702606201171875,
"close": 204.969999999999998863131622783839702606201171875,
"adjClose": 174.6200000000000045474735088646411895751953125,
"volume": 67619200,
"unadjustedVolume": 67619200,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.287019999999999997353228309293626807630062103271484375,
"vwap": 205.240000000000009094947017729282379150390625,
"label": "May 05, 16",
"changeOverTime": -0.0028701999999999998347544050147917005233466625213623046875
},
{
"date": "2016-05-04",
"open": 204.990000000000009094947017729282379150390625,
"high": 205.849999999999994315658113919198513031005859375,
"low": 204.419999999999987494447850622236728668212890625,
"close": 205.009999999999990905052982270717620849609375,
"adjClose": 174.659999999999996589394868351519107818603515625,
"volume": 92243800,
"unadjustedVolume": 92243800,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.00975657000000000086681328781423871987499296665191650390625,
"vwap": 205.06999999999999317878973670303821563720703125,
"label": "May 04, 16",
"changeOverTime": 9.756569999999999999451549825835172669030725955963134765625e-5
},
{
"date": "2016-05-03",
"open": 206.520000000000010231815394945442676544189453125,
"high": 206.80000000000001136868377216160297393798828125,
"low": 205.280000000000001136868377216160297393798828125,
"close": 206.159999999999996589394868351519107818603515625,
"adjClose": 175.6399999999999863575794734060764312744140625,
"volume": 106422100,
"unadjustedVolume": 106422100,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.1743200000000000027267077484793844632804393768310546875,
"vwap": 206.18999999999999772626324556767940521240234375,
"label": "May 03, 16",
"changeOverTime": -0.00174320000000000008798239914398209293722175061702728271484375
},
{
"date": "2016-05-02",
"open": 206.919999999999987494447850622236728668212890625,
"high": 208.18000000000000682121026329696178436279296875,
"low": 206.409999999999996589394868351519107818603515625,
"close": 207.969999999999998863131622783839702606201171875,
"adjClose": 177.18000000000000682121026329696178436279296875,
"volume": 62188000,
"unadjustedVolume": 62188000,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.50744000000000000216715534406830556690692901611328125,
"vwap": 207.3700000000000045474735088646411895751953125,
"label": "May 02, 16",
"changeOverTime": 0.005074399999999999744115797284393920563161373138427734375
},
{
"date": "2016-04-29",
"open": 206.719999999999998863131622783839702606201171875,
"high": 207.1299999999999954525264911353588104248046875,
"low": 205.030000000000001136868377216160297393798828125,
"close": 206.330000000000012505552149377763271331787109375,
"adjClose": 175.780000000000001136868377216160297393798828125,
"volume": 142424100,
"unadjustedVolume": 142424100,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.188659999999999994368948819101206026971340179443359375,
"vwap": 206.30000000000001136868377216160297393798828125,
"label": "April 29, 16",
"changeOverTime": -0.0018865999999999999957311924703162731020711362361907958984375
},
{
"date": "2016-04-28",
"open": 208.460000000000007958078640513122081756591796875,
"high": 209.759999999999990905052982270717620849609375,
"low": 206.960000000000007958078640513122081756591796875,
"close": 207.44999999999998863131622783839702606201171875,
"adjClose": 176.740000000000009094947017729282379150390625,
"volume": 97216200,
"unadjustedVolume": 97216200,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -0.4845099999999999962341235004714690148830413818359375,
"vwap": 208.159999999999996589394868351519107818603515625,
"label": "April 28, 16",
"changeOverTime": -0.00484509999999999975417441788749783881939947605133056640625
},
{
"date": "2016-04-27",
"open": 208.469999999999998863131622783839702606201171875,
"high": 209.81000000000000227373675443232059478759765625,
"low": 208.05000000000001136868377216160297393798828125,
"close": 209.349999999999994315658113919198513031005859375,
"adjClose": 178.3600000000000136424205265939235687255859375,
"volume": 77329400,
"unadjustedVolume": 77329400,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.422119999999999995221600102013326250016689300537109375,
"vwap": 208.919999999999987494447850622236728668212890625,
"label": "April 27, 16",
"changeOverTime": 0.00422119999999999960527130582477184361778199672698974609375
},
{
"date": "2016-04-26",
"open": 209.039999999999992041921359486877918243408203125,
"high": 209.520000000000010231815394945442676544189453125,
"low": 208.3600000000000136424205265939235687255859375,
"close": 208.919999999999987494447850622236728668212890625,
"adjClose": 177.990000000000009094947017729282379150390625,
"volume": 75864200,
"unadjustedVolume": 75864200,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.0574052800000000029712055038544349372386932373046875,
"vwap": 208.960000000000007958078640513122081756591796875,
"label": "April 26, 16",
"changeOverTime": -0.000574052799999999973333542069298118803999386727809906005859375
},
{
"date": "2016-04-25",
"open": 208.259999999999990905052982270717620849609375,
"high": 208.659999999999996589394868351519107818603515625,
"low": 207.539999999999992041921359486877918243408203125,
"close": 208.6100000000000136424205265939235687255859375,
"adjClose": 177.729999999999989768184605054557323455810546875,
"volume": 66166500,
"unadjustedVolume": 66166500,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.16805999999999998717470361953019164502620697021484375,
"vwap": 208.270000000000010231815394945442676544189453125,
"label": "April 25, 16",
"changeOverTime": 0.001680599999999999975830444753910342114977538585662841796875
},
{
"date": "2016-04-22",
"open": 208.55000000000001136868377216160297393798828125,
"high": 209.289999999999992041921359486877918243408203125,
"low": 207.909999999999996589394868351519107818603515625,
"close": 208.969999999999998863131622783839702606201171875,
"adjClose": 178.030000000000001136868377216160297393798828125,
"volume": 99251700,
"unadjustedVolume": 99251700,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.201390000000000013447021274259896017611026763916015625,
"vwap": 208.68000000000000682121026329696178436279296875,
"label": "April 22, 16",
"changeOverTime": 0.002013899999999999891608926105845966958440840244293212890625
},
{
"date": "2016-04-21",
"open": 210.1200000000000045474735088646411895751953125,
"high": 210.25,
"low": 208.650000000000005684341886080801486968994140625,
"close": 208.969999999999998863131622783839702606201171875,
"adjClose": 178.030000000000001136868377216160297393798828125,
"volume": 85695000,
"unadjustedVolume": 85695000,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.547309999999999963193886287626810371875762939453125,
"vwap": 209.5,
"label": "April 21, 16",
"changeOverTime": -0.00547309999999999984010567999348495504818856716156005859375
},
{
"date": "2016-04-20",
"open": 209.94999999999998863131622783839702606201171875,
"high": 210.919999999999987494447850622236728668212890625,
"low": 209.3899999999999863575794734060764312744140625,
"close": 210.099999999999994315658113919198513031005859375,
"adjClose": 178.990000000000009094947017729282379150390625,
"volume": 81100300,
"unadjustedVolume": 81100300,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.07144557999999999464701971874092123471200466156005859375,
"vwap": 210.090000000000003410605131648480892181396484375,
"label": "April 20, 16",
"changeOverTime": 0.0007144557999999999638174319471772832912392914295196533203125
},
{
"date": "2016-04-19",
"open": 209.740000000000009094947017729282379150390625,
"high": 210.19999999999998863131622783839702606201171875,
"low": 208.93999999999999772626324556767940521240234375,
"close": 209.900000000000005684341886080801486968994140625,
"adjClose": 178.81999999999999317878973670303821563720703125,
"volume": 88316100,
"unadjustedVolume": 88316100,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.0762849200000000060573057680812780745327472686767578125,
"vwap": 209.68999999999999772626324556767940521240234375,
"label": "April 19, 16",
"changeOverTime": 0.0007628491999999999738368838819724260247312486171722412109375
},
{
"date": "2016-04-18",
"open": 207.780000000000001136868377216160297393798828125,
"high": 209.280000000000001136868377216160297393798828125,
"low": 207,
"close": 209.240000000000009094947017729282379150390625,
"adjClose": 178.259999999999990905052982270717620849609375,
"volume": 82531000,
"unadjustedVolume": 82531000,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 0.70267000000000001680433570072636939585208892822265625,
"vwap": 208.330000000000012505552149377763271331787109375,
"label": "April 18, 16",
"changeOverTime": 0.0070267000000000003068212350854082615114748477935791015625
},
{
"date": "2016-04-15",
"open": 208.009999999999990905052982270717620849609375,
"high": 208.169999999999987494447850622236728668212890625,
"low": 207.400000000000005684341886080801486968994140625,
"close": 207.780000000000001136868377216160297393798828125,
"adjClose": 177.020000000000010231815394945442676544189453125,
"volume": 75761600,
"unadjustedVolume": 75761600,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.110570000000000001616484723854227922856807708740234375,
"vwap": 207.840000000000003410605131648480892181396484375,
"label": "April 15, 16",
"changeOverTime": -0.00110570000000000004218569937819438564474694430828094482421875
},
{
"date": "2016-04-14",
"open": 208.06999999999999317878973670303821563720703125,
"high": 208.599999999999994315658113919198513031005859375,
"low": 207.599999999999994315658113919198513031005859375,
"close": 208.009999999999990905052982270717620849609375,
"adjClose": 177.210000000000007958078640513122081756591796875,
"volume": 65212900,
"unadjustedVolume": 65212900,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.02883644999999999958273377842488116584718227386474609375,
"vwap": 208.06999999999999317878973670303821563720703125,
"label": "April 14, 16",
"changeOverTime": -0.000288364500000000000164146474190829394501633942127227783203125
},
{
"date": "2016-04-13",
"open": 207,
"high": 208.099999999999994315658113919198513031005859375,
"low": 206.840000000000003410605131648480892181396484375,
"close": 208,
"adjClose": 177.210000000000007958078640513122081756591796875,
"volume": 96336400,
"unadjustedVolume": 96336400,
"change": 1,
"changePercent": 0.4830900000000000193978166862507350742816925048828125,
"vwap": 207.490000000000009094947017729282379150390625,
"label": "April 13, 16",
"changeOverTime": 0.004830899999999999951116880225754357525147497653961181640625
},
{
"date": "2016-04-12",
"open": 204.219999999999998863131622783839702606201171875,
"high": 206.25,
"low": 203.69999999999998863131622783839702606201171875,
"close": 205.919999999999987494447850622236728668212890625,
"adjClose": 175.43000000000000682121026329696178436279296875,
"volume": 115350600,
"unadjustedVolume": 115350600,
"change": 1.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.83243999999999995775823435906204394996166229248046875,
"vwap": 205.020000000000010231815394945442676544189453125,
"label": "April 12, 16",
"changeOverTime": 0.0083243999999999991612487093561867368407547473907470703125
},
{
"date": "2016-04-11",
"open": 205.25,
"high": 206.06999999999999317878973670303821563720703125,
"low": 203.909999999999996589394868351519107818603515625,
"close": 204.020000000000010231815394945442676544189453125,
"adjClose": 173.81000000000000227373675443232059478759765625,
"volume": 83757500,
"unadjustedVolume": 83757500,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.5992699999999999693756080887396819889545440673828125,
"vwap": 204.81000000000000227373675443232059478759765625,
"label": "April 11, 16",
"changeOverTime": -0.0059927000000000001100897151218305225484073162078857421875
},
{
"date": "2016-04-08",
"open": 205.340000000000003410605131648480892181396484375,
"high": 205.849999999999994315658113919198513031005859375,
"low": 203.8700000000000045474735088646411895751953125,
"close": 204.5,
"adjClose": 174.219999999999998863131622783839702606201171875,
"volume": 95040600,
"unadjustedVolume": 95040600,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.40907999999999999918287585387588478624820709228515625,
"vwap": 204.8899999999999863575794734060764312744140625,
"label": "April 08, 16",
"changeOverTime": -0.00409080000000000033877345373412026674486696720123291015625
},
{
"date": "2016-04-07",
"open": 205.1399999999999863575794734060764312744140625,
"high": 205.56000000000000227373675443232059478759765625,
"low": 203.090000000000003410605131648480892181396484375,
"close": 203.94999999999998863131622783839702606201171875,
"adjClose": 173.759999999999990905052982270717620849609375,
"volume": 113859000,
"unadjustedVolume": 113859000,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -0.5800899999999999945288209346472285687923431396484375,
"vwap": 204.43000000000000682121026329696178436279296875,
"label": "April 07, 16",
"changeOverTime": -0.005800900000000000326927374061369846458546817302703857421875
},
{
"date": "2016-04-06",
"open": 204.18999999999999772626324556767940521240234375,
"high": 206.490000000000009094947017729282379150390625,
"low": 203.979999999999989768184605054557323455810546875,
"close": 206.419999999999987494447850622236728668212890625,
"adjClose": 175.8600000000000136424205265939235687255859375,
"volume": 91839800,
"unadjustedVolume": 91839800,
"change": 2.229999999999999982236431605997495353221893310546875,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 205.270000000000010231815394945442676544189453125,
"label": "April 06, 16",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2016-04-05",
"open": 204.669999999999987494447850622236728668212890625,
"high": 206.259999999999990905052982270717620849609375,
"low": 203.8899999999999863575794734060764312744140625,
"close": 204.18999999999999772626324556767940521240234375,
"adjClose": 173.960000000000007958078640513122081756591796875,
"volume": 99662200,
"unadjustedVolume": 99662200,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.234520000000000006235012506294879131019115447998046875,
"vwap": 204.75,
"label": "April 05, 16",
"changeOverTime": -0.0023451999999999999756139512641084365895949304103851318359375
},
{
"date": "2016-04-04",
"open": 206.830000000000012505552149377763271331787109375,
"high": 207.06999999999999317878973670303821563720703125,
"low": 205.8899999999999863575794734060764312744140625,
"close": 206.25,
"adjClose": 175.710000000000007958078640513122081756591796875,
"volume": 63497000,
"unadjustedVolume": 63497000,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.28042000000000000259348098552436567842960357666015625,
"vwap": 206.509999999999990905052982270717620849609375,
"label": "April 04, 16",
"changeOverTime": -0.0028042000000000001820599226931562952813692390918731689453125
},
{
"date": "2016-04-01",
"open": 204.349999999999994315658113919198513031005859375,
"high": 207.1399999999999863575794734060764312744140625,
"low": 203.979999999999989768184605054557323455810546875,
"close": 206.919999999999987494447850622236728668212890625,
"adjClose": 176.289999999999992041921359486877918243408203125,
"volume": 114423500,
"unadjustedVolume": 114423500,
"change": 2.569999999999999840127884453977458178997039794921875,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 205.599999999999994315658113919198513031005859375,
"label": "April 01, 16",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2016-03-31",
"open": 205.909999999999996589394868351519107818603515625,
"high": 206.409999999999996589394868351519107818603515625,
"low": 205.330000000000012505552149377763271331787109375,
"close": 205.520000000000010231815394945442676544189453125,
"adjClose": 175.090000000000003410605131648480892181396484375,
"volume": 94584100,
"unadjustedVolume": 94584100,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.18940000000000001278976924368180334568023681640625,
"vwap": 205.789999999999992041921359486877918243408203125,
"label": "March 31, 16",
"changeOverTime": -0.00189400000000000006718237077762978515238501131534576416015625
},
{
"date": "2016-03-30",
"open": 206.30000000000001136868377216160297393798828125,
"high": 206.8700000000000045474735088646411895751953125,
"low": 205.590000000000003410605131648480892181396484375,
"close": 206.020000000000010231815394945442676544189453125,
"adjClose": 175.520000000000010231815394945442676544189453125,
"volume": 86365300,
"unadjustedVolume": 86365300,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.135720000000000007300826609935029409825801849365234375,
"vwap": 206.18999999999999772626324556767940521240234375,
"label": "March 30, 16",
"changeOverTime": -0.00135720000000000002964017919993011673795990645885467529296875
},
{
"date": "2016-03-29",
"open": 202.759999999999990905052982270717620849609375,
"high": 205.25,
"low": 202.400000000000005684341886080801486968994140625,
"close": 205.1200000000000045474735088646411895751953125,
"adjClose": 174.75,
"volume": 92922900,
"unadjustedVolume": 92922900,
"change": 2.359999999999999875655021241982467472553253173828125,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 203.8799999999999954525264911353588104248046875,
"label": "March 29, 16",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2016-03-28",
"open": 203.6100000000000136424205265939235687255859375,
"high": 203.8600000000000136424205265939235687255859375,
"low": 202.710000000000007958078640513122081756591796875,
"close": 203.240000000000009094947017729282379150390625,
"adjClose": 173.150000000000005684341886080801486968994140625,
"volume": 62408200,
"unadjustedVolume": 62408200,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.18171999999999999264588268488296307623386383056640625,
"vwap": 203.3600000000000136424205265939235687255859375,
"label": "March 28, 16",
"changeOverTime": -0.00181719999999999993513244422871366623439826071262359619140625
},
{
"date": "2016-03-24",
"open": 202,
"high": 203.159999999999996589394868351519107818603515625,
"low": 201.740000000000009094947017729282379150390625,
"close": 203.1200000000000045474735088646411895751953125,
"adjClose": 173.05000000000001136868377216160297393798828125,
"volume": 84360900,
"unadjustedVolume": 84360900,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.5544599999999999528910166191053576767444610595703125,
"vwap": 202.509999999999990905052982270717620849609375,
"label": "March 24, 16",
"changeOverTime": 0.0055446000000000002227995565817764145322144031524658203125
},
{
"date": "2016-03-23",
"open": 204.1100000000000136424205265939235687255859375,
"high": 204.330000000000012505552149377763271331787109375,
"low": 203.009999999999990905052982270717620849609375,
"close": 203.210000000000007958078640513122081756591796875,
"adjClose": 173.1200000000000045474735088646411895751953125,
"volume": 81052500,
"unadjustedVolume": 81052500,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.44093999999999999861444166526780463755130767822265625,
"vwap": 203.669999999999987494447850622236728668212890625,
"label": "March 23, 16",
"changeOverTime": -0.004409399999999999951449947133141904487274587154388427734375
},
{
"date": "2016-03-22",
"open": 203.759999999999990905052982270717620849609375,
"high": 205.229999999999989768184605054557323455810546875,
"low": 203.56999999999999317878973670303821563720703125,
"close": 204.56000000000000227373675443232059478759765625,
"adjClose": 174.270000000000010231815394945442676544189453125,
"volume": 97471900,
"unadjustedVolume": 97471900,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.392620000000000024531487952117458917200565338134765625,
"vwap": 204.280000000000001136868377216160297393798828125,
"label": "March 22, 16",
"changeOverTime": 0.003926200000000000349398288079783014836721122264862060546875
},
{
"date": "2016-03-21",
"open": 204.06999999999999317878973670303821563720703125,
"high": 204.93999999999999772626324556767940521240234375,
"low": 203.80000000000001136868377216160297393798828125,
"close": 204.669999999999987494447850622236728668212890625,
"adjClose": 174.3700000000000045474735088646411895751953125,
"volume": 72926700,
"unadjustedVolume": 72926700,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.294020000000000003570477247194503434002399444580078125,
"vwap": 204.3700000000000045474735088646411895751953125,
"label": "March 21, 16",
"changeOverTime": 0.0029402000000000000183575377121769633959047496318817138671875
},
{
"date": "2016-03-18",
"open": 204.169999999999987494447850622236728668212890625,
"high": 204.780000000000001136868377216160297393798828125,
"low": 203.80000000000001136868377216160297393798828125,
"close": 204.3799999999999954525264911353588104248046875,
"adjClose": 174.1200000000000045474735088646411895751953125,
"volume": 138372400,
"unadjustedVolume": 138372400,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.10285999999999999310329457102852757088840007781982421875,
"vwap": 204.280000000000001136868377216160297393798828125,
"label": "March 18, 16",
"changeOverTime": 0.00102859999999999995705379784993738212506286799907684326171875
},
{
"date": "2016-03-17",
"open": 203.240000000000009094947017729282379150390625,
"high": 205.229999999999989768184605054557323455810546875,
"low": 202.770000000000010231815394945442676544189453125,
"close": 204.6299999999999954525264911353588104248046875,
"adjClose": 173.43999999999999772626324556767940521240234375,
"volume": 134278500,
"unadjustedVolume": 134278500,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 0.68391999999999997239541471572010777890682220458984375,
"vwap": 203.969999999999998863131622783839702606201171875,
"label": "March 17, 16",
"changeOverTime": 0.0068392000000000001402877813916347804479300975799560546875
},
{
"date": "2016-03-16",
"open": 201.599999999999994315658113919198513031005859375,
"high": 203.81999999999999317878973670303821563720703125,
"low": 201.55000000000001136868377216160297393798828125,
"close": 203.340000000000003410605131648480892181396484375,
"adjClose": 172.349999999999994315658113919198513031005859375,
"volume": 129303200,
"unadjustedVolume": 129303200,
"change": 1.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.8630999999999999783284465593169443309307098388671875,
"vwap": 202.580000000000012505552149377763271331787109375,
"label": "March 16, 16",
"changeOverTime": 0.008630999999999999783284465593169443309307098388671875
},
{
"date": "2016-03-15",
"open": 201.3600000000000136424205265939235687255859375,
"high": 202.530000000000001136868377216160297393798828125,
"low": 201.05000000000001136868377216160297393798828125,
"close": 202.169999999999987494447850622236728668212890625,
"adjClose": 171.3600000000000136424205265939235687255859375,
"volume": 93169100,
"unadjustedVolume": 93169100,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.402260000000000006448175327022909186780452728271484375,
"vwap": 201.780000000000001136868377216160297393798828125,
"label": "March 15, 16",
"changeOverTime": 0.004022600000000000307343039906982085085473954677581787109375
},
{
"date": "2016-03-14",
"open": 202.159999999999996589394868351519107818603515625,
"high": 203.039999999999992041921359486877918243408203125,
"low": 201.770000000000010231815394945442676544189453125,
"close": 202.5,
"adjClose": 171.6299999999999954525264911353588104248046875,
"volume": 73612000,
"unadjustedVolume": 73612000,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.168179999999999996163069226895458996295928955078125,
"vwap": 202.3700000000000045474735088646411895751953125,
"label": "March 14, 16",
"changeOverTime": 0.00168180000000000000499877916837476732325740158557891845703125
},
{
"date": "2016-03-11",
"open": 201.259999999999990905052982270717620849609375,
"high": 202.81000000000000227373675443232059478759765625,
"low": 199.520000000000010231815394945442676544189453125,
"close": 202.759999999999990905052982270717620849609375,
"adjClose": 171.8600000000000136424205265939235687255859375,
"volume": 137964500,
"unadjustedVolume": 137964500,
"change": 1.5,
"changePercent": 0.74529999999999996251887068865471519529819488525390625,
"vwap": 201.590000000000003410605131648480892181396484375,
"label": "March 11, 16",
"changeOverTime": 0.007453000000000000423161505835878415382467210292816162109375
},
{
"date": "2016-03-10",
"open": 199.960000000000007958078640513122081756591796875,
"high": 201.06999999999999317878973670303821563720703125,
"low": 197.3799999999999954525264911353588104248046875,
"close": 199.539999999999992041921359486877918243408203125,
"adjClose": 169.1299999999999954525264911353588104248046875,
"volume": 156838700,
"unadjustedVolume": 156838700,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.2100400000000000044764192352886311709880828857421875,
"vwap": 199.490000000000009094947017729282379150390625,
"label": "March 10, 16",
"changeOverTime": -0.0021004000000000000968058966321905245422385632991790771484375
},
{
"date": "2016-03-09",
"open": 199.3600000000000136424205265939235687255859375,
"high": 199.789999999999992041921359486877918243408203125,
"low": 198.43000000000000682121026329696178436279296875,
"close": 199.3799999999999954525264911353588104248046875,
"adjClose": 168.990000000000009094947017729282379150390625,
"volume": 94801200,
"unadjustedVolume": 94801200,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.01003210000000000039210856783711278694681823253631591796875,
"vwap": 199.240000000000009094947017729282379150390625,
"label": "March 09, 16",
"changeOverTime": 0.0001003210000000000039210856783711278694681823253631591796875
},
{
"date": "2016-03-08",
"open": 199.31999999999999317878973670303821563720703125,
"high": 199.919999999999987494447850622236728668212890625,
"low": 198.210000000000007958078640513122081756591796875,
"close": 198.400000000000005684341886080801486968994140625,
"adjClose": 168.159999999999996589394868351519107818603515625,
"volume": 123974900,
"unadjustedVolume": 123974900,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.461569999999999980300202651051222346723079681396484375,
"vwap": 198.960000000000007958078640513122081756591796875,
"label": "March 08, 16",
"changeOverTime": -0.004615700000000000358113538823090493679046630859375
},
{
"date": "2016-03-07",
"open": 199.340000000000003410605131648480892181396484375,
"high": 201.06999999999999317878973670303821563720703125,
"low": 199.25,
"close": 200.590000000000003410605131648480892181396484375,
"adjClose": 170.020000000000010231815394945442676544189453125,
"volume": 100219000,
"unadjustedVolume": 100219000,
"change": 1.25,
"changePercent": 0.6270700000000000162714286489062942564487457275390625,
"vwap": 200.06000000000000227373675443232059478759765625,
"label": "March 07, 16",
"changeOverTime": 0.006270699999999999711686182735093098017387092113494873046875
},
{
"date": "2016-03-04",
"open": 200.009999999999990905052982270717620849609375,
"high": 201.349999999999994315658113919198513031005859375,
"low": 199.030000000000001136868377216160297393798828125,
"close": 200.43000000000000682121026329696178436279296875,
"adjClose": 169.8799999999999954525264911353588104248046875,
"volume": 129293600,
"unadjustedVolume": 129293600,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.20999000000000000998312543742940761148929595947265625,
"vwap": 200.19999999999998863131622783839702606201171875,
"label": "March 04, 16",
"changeOverTime": 0.00209990000000000003044231533522179233841598033905029296875
},
{
"date": "2016-03-03",
"open": 198.789999999999992041921359486877918243408203125,
"high": 199.80000000000001136868377216160297393798828125,
"low": 198.1100000000000136424205265939235687255859375,
"close": 199.780000000000001136868377216160297393798828125,
"adjClose": 169.330000000000012505552149377763271331787109375,
"volume": 95172200,
"unadjustedVolume": 95172200,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.498010000000000008224532166423159651458263397216796875,
"vwap": 199.1200000000000045474735088646411895751953125,
"label": "March 03, 16",
"changeOverTime": 0.004980100000000000325106608300984589732252061367034912109375
},
{
"date": "2016-03-02",
"open": 197.740000000000009094947017729282379150390625,
"high": 199.06000000000000227373675443232059478759765625,
"low": 197.25,
"close": 199,
"adjClose": 168.669999999999987494447850622236728668212890625,
"volume": 102415000,
"unadjustedVolume": 102415000,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.63719999999999998863131622783839702606201171875,
"vwap": 198.259999999999990905052982270717620849609375,
"label": "March 02, 16",
"changeOverTime": 0.006372000000000000059785509876064679701812565326690673828125
},
{
"date": "2016-03-01",
"open": 195.009999999999990905052982270717620849609375,
"high": 198.210000000000007958078640513122081756591796875,
"low": 194.44999999999998863131622783839702606201171875,
"close": 198.1100000000000136424205265939235687255859375,
"adjClose": 167.909999999999996589394868351519107818603515625,
"volume": 141799700,
"unadjustedVolume": 141799700,
"change": 3.100000000000000088817841970012523233890533447265625,
"changePercent": 1.5900000000000000799360577730112709105014801025390625,
"vwap": 196.43999999999999772626324556767940521240234375,
"label": "March 01, 16",
"changeOverTime": 0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2016-02-29",
"open": 195.1100000000000136424205265939235687255859375,
"high": 196.229999999999989768184605054557323455810546875,
"low": 193.330000000000012505552149377763271331787109375,
"close": 193.56000000000000227373675443232059478759765625,
"adjClose": 164.06000000000000227373675443232059478759765625,
"volume": 125918100,
"unadjustedVolume": 125918100,
"change": -1.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.79442000000000001502797886132611893117427825927734375,
"vwap": 194.56000000000000227373675443232059478759765625,
"label": "February 29, 16",
"changeOverTime": -0.00794420000000000021966872765233347308821976184844970703125
},
{
"date": "2016-02-26",
"open": 196.56999999999999317878973670303821563720703125,
"high": 196.68000000000000682121026329696178436279296875,
"low": 194.900000000000005684341886080801486968994140625,
"close": 195.090000000000003410605131648480892181396484375,
"adjClose": 165.349999999999994315658113919198513031005859375,
"volume": 129833700,
"unadjustedVolume": 129833700,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -0.7529099999999999681676854379475116729736328125,
"vwap": 195.81000000000000227373675443232059478759765625,
"label": "February 26, 16",
"changeOverTime": -0.0075291000000000003755662447701979544945061206817626953125
},
{
"date": "2016-02-25",
"open": 193.729999999999989768184605054557323455810546875,
"high": 195.55000000000001136868377216160297393798828125,
"low": 192.830000000000012505552149377763271331787109375,
"close": 195.539999999999992041921359486877918243408203125,
"adjClose": 165.740000000000009094947017729282379150390625,
"volume": 110728300,
"unadjustedVolume": 110728300,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 0.93428999999999995385024931238149292767047882080078125,
"vwap": 194.409999999999996589394868351519107818603515625,
"label": "February 25, 16",
"changeOverTime": 0.00934289999999999946911355408474264550022780895233154296875
},
{
"date": "2016-02-24",
"open": 190.6299999999999954525264911353588104248046875,
"high": 193.530000000000001136868377216160297393798828125,
"low": 189.31999999999999317878973670303821563720703125,
"close": 193.19999999999998863131622783839702606201171875,
"adjClose": 163.75,
"volume": 150812200,
"unadjustedVolume": 150812200,
"change": 2.569999999999999840127884453977458178997039794921875,
"changePercent": 1.350000000000000088817841970012523233890533447265625,
"vwap": 191.669999999999987494447850622236728668212890625,
"label": "February 24, 16",
"changeOverTime": 0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "2016-02-23",
"open": 194,
"high": 194.31999999999999317878973670303821563720703125,
"low": 192.18000000000000682121026329696178436279296875,
"close": 192.31999999999999317878973670303821563720703125,
"adjClose": 163.009999999999990905052982270717620849609375,
"volume": 111455300,
"unadjustedVolume": 111455300,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -0.865979999999999972004616211052052676677703857421875,
"vwap": 193.210000000000007958078640513122081756591796875,
"label": "February 23, 16",
"changeOverTime": -0.00865980000000000048332449154031564830802381038665771484375
},
{
"date": "2016-02-22",
"open": 193.8700000000000045474735088646411895751953125,
"high": 194.94999999999998863131622783839702606201171875,
"low": 193.789999999999992041921359486877918243408203125,
"close": 194.780000000000001136868377216160297393798828125,
"adjClose": 165.090000000000003410605131648480892181396484375,
"volume": 103640300,
"unadjustedVolume": 103640300,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.4693899999999999739230815976043231785297393798828125,
"vwap": 194.349999999999994315658113919198513031005859375,
"label": "February 22, 16",
"changeOverTime": 0.004693899999999999982092102612796225002966821193695068359375
},
{
"date": "2016-02-19",
"open": 191.169999999999987494447850622236728668212890625,
"high": 192.18000000000000682121026329696178436279296875,
"low": 190.44999999999998863131622783839702606201171875,
"close": 192,
"adjClose": 162.740000000000009094947017729282379150390625,
"volume": 114793000,
"unadjustedVolume": 114793000,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.434170000000000000373034936274052597582340240478515625,
"vwap": 191.44999999999998863131622783839702606201171875,
"label": "February 19, 16",
"changeOverTime": 0.0043417000000000004200639835971742286346852779388427734375
},
{
"date": "2016-02-18",
"open": 193.19999999999998863131622783839702606201171875,
"high": 193.270000000000010231815394945442676544189453125,
"low": 191.719999999999998863131622783839702606201171875,
"close": 192.090000000000003410605131648480892181396484375,
"adjClose": 162.81000000000000227373675443232059478759765625,
"volume": 102343000,
"unadjustedVolume": 102343000,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.5745299999999999851496568226139061152935028076171875,
"vwap": 192.56999999999999317878973670303821563720703125,
"label": "February 18, 16",
"changeOverTime": -0.00574530000000000005966338534335591248236596584320068359375
},
{
"date": "2016-02-17",
"open": 191.159999999999996589394868351519107818603515625,
"high": 193.31999999999999317878973670303821563720703125,
"low": 191.009999999999990905052982270717620849609375,
"close": 192.8799999999999954525264911353588104248046875,
"adjClose": 163.479999999999989768184605054557323455810546875,
"volume": 136009500,
"unadjustedVolume": 136009500,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.8997699999999999587174670523381792008876800537109375,
"vwap": 192.090000000000003410605131648480892181396484375,
"label": "February 17, 16",
"changeOverTime": 0.0089977000000000008361755732266828999854624271392822265625
},
{
"date": "2016-02-16",
"open": 188.770000000000010231815394945442676544189453125,
"high": 189.81000000000000227373675443232059478759765625,
"low": 187.6299999999999954525264911353588104248046875,
"close": 189.780000000000001136868377216160297393798828125,
"adjClose": 160.849999999999994315658113919198513031005859375,
"volume": 120250700,
"unadjustedVolume": 120250700,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 0.535039999999999960067498250282369554042816162109375,
"vwap": 189,
"label": "February 16, 16",
"changeOverTime": 0.00535039999999999994761967769818511442281305789947509765625
},
{
"date": "2016-02-12",
"open": 184.960000000000007958078640513122081756591796875,
"high": 186.650000000000005684341886080801486968994140625,
"low": 183.960000000000007958078640513122081756591796875,
"close": 186.6299999999999954525264911353588104248046875,
"adjClose": 158.18000000000000682121026329696178436279296875,
"volume": 127632400,
"unadjustedVolume": 127632400,
"change": 1.6699999999999999289457264239899814128875732421875,
"changePercent": 0.9029000000000000358824081558850593864917755126953125,
"vwap": 185.55000000000001136868377216160297393798828125,
"label": "February 12, 16",
"changeOverTime": 0.00902900000000000056699089867606744519434869289398193359375
},
{
"date": "2016-02-11",
"open": 182.340000000000003410605131648480892181396484375,
"high": 184.099999999999994315658113919198513031005859375,
"low": 181.090000000000003410605131648480892181396484375,
"close": 182.8600000000000136424205265939235687255859375,
"adjClose": 154.990000000000009094947017729282379150390625,
"volume": 219058900,
"unadjustedVolume": 219058900,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.285179999999999989057641869294457137584686279296875,
"vwap": 182.599999999999994315658113919198513031005859375,
"label": "February 11, 16",
"changeOverTime": 0.00285179999999999982118747965387228759936988353729248046875
},
{
"date": "2016-02-10",
"open": 186.409999999999996589394868351519107818603515625,
"high": 188.340000000000003410605131648480892181396484375,
"low": 185.1200000000000045474735088646411895751953125,
"close": 185.270000000000010231815394945442676544189453125,
"adjClose": 157.030000000000001136868377216160297393798828125,
"volume": 148214100,
"unadjustedVolume": 148214100,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -0.61155999999999999250377413773094303905963897705078125,
"vwap": 186.280000000000001136868377216160297393798828125,
"label": "February 10, 16",
"changeOverTime": -0.006115599999999999682176454740556437172926962375640869140625
},
{
"date": "2016-02-09",
"open": 183.3600000000000136424205265939235687255859375,
"high": 186.93999999999999772626324556767940521240234375,
"low": 183.19999999999998863131622783839702606201171875,
"close": 185.43000000000000682121026329696178436279296875,
"adjClose": 157.169999999999987494447850622236728668212890625,
"volume": 184513100,
"unadjustedVolume": 184513100,
"change": 2.069999999999999840127884453977458178997039794921875,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 184.729999999999989768184605054557323455810546875,
"label": "February 09, 16",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2016-02-08",
"open": 185.770000000000010231815394945442676544189453125,
"high": 186.1200000000000045474735088646411895751953125,
"low": 182.80000000000001136868377216160297393798828125,
"close": 185.419999999999987494447850622236728668212890625,
"adjClose": 157.159999999999996589394868351519107818603515625,
"volume": 191526700,
"unadjustedVolume": 191526700,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.1884099999999999941469042141761747188866138458251953125,
"vwap": 185.030000000000001136868377216160297393798828125,
"label": "February 08, 16",
"changeOverTime": -0.0018841000000000000975941549796743856859393417835235595703125
},
{
"date": "2016-02-05",
"open": 190.990000000000009094947017729282379150390625,
"high": 191.669999999999987494447850622236728668212890625,
"low": 187.19999999999998863131622783839702606201171875,
"close": 187.94999999999998863131622783839702606201171875,
"adjClose": 159.30000000000001136868377216160297393798828125,
"volume": 180788300,
"unadjustedVolume": 180788300,
"change": -3.04000000000000003552713678800500929355621337890625,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 189.44999999999998863131622783839702606201171875,
"label": "February 05, 16",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2016-02-04",
"open": 190.710000000000007958078640513122081756591796875,
"high": 192.75,
"low": 189.960000000000007958078640513122081756591796875,
"close": 191.599999999999994315658113919198513031005859375,
"adjClose": 162.400000000000005684341886080801486968994140625,
"volume": 139531800,
"unadjustedVolume": 139531800,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.4666799999999999837285713510937057435512542724609375,
"vwap": 191.259999999999990905052982270717620849609375,
"label": "February 04, 16",
"changeOverTime": 0.004666799999999999594424426874184064217843115329742431640625
},
{
"date": "2016-02-03",
"open": 191.409999999999996589394868351519107818603515625,
"high": 191.780000000000001136868377216160297393798828125,
"low": 187.099999999999994315658113919198513031005859375,
"close": 191.30000000000001136868377216160297393798828125,
"adjClose": 162.1399999999999863575794734060764312744140625,
"volume": 205054900,
"unadjustedVolume": 205054900,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.057468260000000000176090253489746828563511371612548828125,
"vwap": 190.400000000000005684341886080801486968994140625,
"label": "February 03, 16",
"changeOverTime": -0.00057468259999999995839281563547729092533700168132781982421875
},
{
"date": "2016-02-02",
"open": 191.960000000000007958078640513122081756591796875,
"high": 191.969999999999998863131622783839702606201171875,
"low": 189.539999999999992041921359486877918243408203125,
"close": 190.159999999999996589394868351519107818603515625,
"adjClose": 161.18000000000000682121026329696178436279296875,
"volume": 182564900,
"unadjustedVolume": 182564900,
"change": -1.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.937699999999999977973175191436894237995147705078125,
"vwap": 190.909999999999996589394868351519107818603515625,
"label": "February 02, 16",
"changeOverTime": -0.0093769999999999999185096299925135099329054355621337890625
},
{
"date": "2016-02-01",
"open": 192.530000000000001136868377216160297393798828125,
"high": 194.580000000000012505552149377763271331787109375,
"low": 191.840000000000003410605131648480892181396484375,
"close": 193.650000000000005684341886080801486968994140625,
"adjClose": 164.1299999999999954525264911353588104248046875,
"volume": 136061600,
"unadjustedVolume": 136061600,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.58172999999999996934008095195167697966098785400390625,
"vwap": 193.150000000000005684341886080801486968994140625,
"label": "February 01, 16",
"changeOverTime": 0.005817300000000000075039974234414330567233264446258544921875
},
{
"date": "2016-01-29",
"open": 190.020000000000010231815394945442676544189453125,
"high": 193.8799999999999954525264911353588104248046875,
"low": 189.8799999999999954525264911353588104248046875,
"close": 193.719999999999998863131622783839702606201171875,
"adjClose": 164.18999999999999772626324556767940521240234375,
"volume": 210529300,
"unadjustedVolume": 210529300,
"change": 3.70000000000000017763568394002504646778106689453125,
"changePercent": 1.9499999999999999555910790149937383830547332763671875,
"vwap": 191.8799999999999954525264911353588104248046875,
"label": "January 29, 16",
"changeOverTime": 0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "2016-01-28",
"open": 189.960000000000007958078640513122081756591796875,
"high": 190.19999999999998863131622783839702606201171875,
"low": 187.159999999999996589394868351519107818603515625,
"close": 189.1100000000000136424205265939235687255859375,
"adjClose": 160.289999999999992041921359486877918243408203125,
"volume": 143798800,
"unadjustedVolume": 143798800,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.447460000000000024389379404965438880026340484619140625,
"vwap": 189.1100000000000136424205265939235687255859375,
"label": "January 28, 16",
"changeOverTime": -0.004474599999999999584698873178467692923732101917266845703125
},
{
"date": "2016-01-27",
"open": 189.580000000000012505552149377763271331787109375,
"high": 191.56000000000000227373675443232059478759765625,
"low": 187.06000000000000227373675443232059478759765625,
"close": 188.1299999999999954525264911353588104248046875,
"adjClose": 159.460000000000007958078640513122081756591796875,
"volume": 185681700,
"unadjustedVolume": 185681700,
"change": -1.4499999999999999555910790149937383830547332763671875,
"changePercent": -0.76485000000000002984279490192420780658721923828125,
"vwap": 189.080000000000012505552149377763271331787109375,
"label": "January 27, 16",
"changeOverTime": -0.007648499999999999916788784304344517295248806476593017578125
},
{
"date": "2016-01-26",
"open": 188.419999999999987494447850622236728668212890625,
"high": 190.530000000000001136868377216160297393798828125,
"low": 188.020000000000010231815394945442676544189453125,
"close": 190.19999999999998863131622783839702606201171875,
"adjClose": 161.210000000000007958078640513122081756591796875,
"volume": 141036800,
"unadjustedVolume": 141036800,
"change": 1.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.94469999999999998419042412933777086436748504638671875,
"vwap": 189.289999999999992041921359486877918243408203125,
"label": "January 26, 16",
"changeOverTime": 0.0094470000000000005357936316841005464084446430206298828125
},
{
"date": "2016-01-25",
"open": 189.919999999999987494447850622236728668212890625,
"high": 190.150000000000005684341886080801486968994140625,
"low": 187.409999999999996589394868351519107818603515625,
"close": 187.6399999999999863575794734060764312744140625,
"adjClose": 159.039999999999992041921359486877918243408203125,
"volume": 130371700,
"unadjustedVolume": 130371700,
"change": -2.279999999999999804600747665972448885440826416015625,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 188.780000000000001136868377216160297393798828125,
"label": "January 25, 16",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2016-01-22",
"open": 189.780000000000001136868377216160297393798828125,
"high": 190.759999999999990905052982270717620849609375,
"low": 188.8799999999999954525264911353588104248046875,
"close": 190.520000000000010231815394945442676544189453125,
"adjClose": 161.479999999999989768184605054557323455810546875,
"volume": 168319600,
"unadjustedVolume": 168319600,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.38992999999999999882760448599583469331264495849609375,
"vwap": 189.990000000000009094947017729282379150390625,
"label": "January 22, 16",
"changeOverTime": 0.0038993000000000000750122186587987016537226736545562744140625
},
{
"date": "2016-01-21",
"open": 186.210000000000007958078640513122081756591796875,
"high": 188.8700000000000045474735088646411895751953125,
"low": 184.6399999999999863575794734060764312744140625,
"close": 186.68999999999999772626324556767940521240234375,
"adjClose": 158.229999999999989768184605054557323455810546875,
"volume": 195772900,
"unadjustedVolume": 195772900,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.257769999999999999129585148693877272307872772216796875,
"vwap": 186.599999999999994315658113919198513031005859375,
"label": "January 21, 16",
"changeOverTime": 0.0025777000000000000433375557662429855554364621639251708984375
},
{
"date": "2016-01-20",
"open": 185.030000000000001136868377216160297393798828125,
"high": 187.5,
"low": 181.020000000000010231815394945442676544189453125,
"close": 185.650000000000005684341886080801486968994140625,
"adjClose": 157.349999999999994315658113919198513031005859375,
"volume": 286547800,
"unadjustedVolume": 286547800,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.335079999999999988968824027324444614350795745849609375,
"vwap": 184.80000000000001136868377216160297393798828125,
"label": "January 20, 16",
"changeOverTime": 0.003350800000000000132549526909997439361177384853363037109375
},
{
"date": "2016-01-19",
"open": 189.960000000000007958078640513122081756591796875,
"high": 190.1100000000000136424205265939235687255859375,
"low": 186.19999999999998863131622783839702606201171875,
"close": 188.06000000000000227373675443232059478759765625,
"adjClose": 159.400000000000005684341886080801486968994140625,
"volume": 195244400,
"unadjustedVolume": 195244400,
"change": -1.899999999999999911182158029987476766109466552734375,
"changePercent": -1,
"vwap": 188.580000000000012505552149377763271331787109375,
"label": "January 19, 16",
"changeOverTime": -0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2016-01-15",
"open": 186.770000000000010231815394945442676544189453125,
"high": 188.759999999999990905052982270717620849609375,
"low": 185.520000000000010231815394945442676544189453125,
"close": 187.81000000000000227373675443232059478759765625,
"adjClose": 159.18000000000000682121026329696178436279296875,
"volume": 324846400,
"unadjustedVolume": 324846400,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.55683000000000004714451051768264733254909515380859375,
"vwap": 187.219999999999998863131622783839702606201171875,
"label": "January 15, 16",
"changeOverTime": 0.00556829999999999998572253190332048689015209674835205078125
},
{
"date": "2016-01-14",
"open": 189.55000000000001136868377216160297393798828125,
"high": 193.259999999999990905052982270717620849609375,
"low": 187.659999999999996589394868351519107818603515625,
"close": 191.93000000000000682121026329696178436279296875,
"adjClose": 162.68000000000000682121026329696178436279296875,
"volume": 240795600,
"unadjustedVolume": 240795600,
"change": 2.37999999999999989341858963598497211933135986328125,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 190.599999999999994315658113919198513031005859375,
"label": "January 14, 16",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2016-01-13",
"open": 194.44999999999998863131622783839702606201171875,
"high": 194.8600000000000136424205265939235687255859375,
"low": 188.3799999999999954525264911353588104248046875,
"close": 188.830000000000012505552149377763271331787109375,
"adjClose": 160.05000000000001136868377216160297393798828125,
"volume": 221168900,
"unadjustedVolume": 221168900,
"change": -5.62000000000000010658141036401502788066864013671875,
"changePercent": -2.890000000000000124344978758017532527446746826171875,
"vwap": 191.6299999999999954525264911353588104248046875,
"label": "January 13, 16",
"changeOverTime": -0.0288999999999999986066701040954285417683422565460205078125
},
{
"date": "2016-01-12",
"open": 193.81999999999999317878973670303821563720703125,
"high": 194.55000000000001136868377216160297393798828125,
"low": 191.1399999999999863575794734060764312744140625,
"close": 193.659999999999996589394868351519107818603515625,
"adjClose": 164.1399999999999863575794734060764312744140625,
"volume": 172330500,
"unadjustedVolume": 172330500,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.0825508199999999969787012332744779996573925018310546875,
"vwap": 193.289999999999992041921359486877918243408203125,
"label": "January 12, 16",
"changeOverTime": -0.00082550820000000003917595137181706377305090427398681640625
},
{
"date": "2016-01-11",
"open": 193.009999999999990905052982270717620849609375,
"high": 193.409999999999996589394868351519107818603515625,
"low": 189.81999999999999317878973670303821563720703125,
"close": 192.1100000000000136424205265939235687255859375,
"adjClose": 162.830000000000012505552149377763271331787109375,
"volume": 187941300,
"unadjustedVolume": 187941300,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.466299999999999992272847748608910478651523590087890625,
"vwap": 192.090000000000003410605131648480892181396484375,
"label": "January 11, 16",
"changeOverTime": -0.004662999999999999610478251810263827792368829250335693359375
},
{
"date": "2016-01-08",
"open": 195.18999999999999772626324556767940521240234375,
"high": 195.849999999999994315658113919198513031005859375,
"low": 191.580000000000012505552149377763271331787109375,
"close": 191.919999999999987494447850622236728668212890625,
"adjClose": 162.669999999999987494447850622236728668212890625,
"volume": 209817200,
"unadjustedVolume": 209817200,
"change": -3.270000000000000017763568394002504646778106689453125,
"changePercent": -1.6799999999999999378275106209912337362766265869140625,
"vwap": 193.6399999999999863575794734060764312744140625,
"label": "January 08, 16",
"changeOverTime": -0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2016-01-07",
"open": 195.330000000000012505552149377763271331787109375,
"high": 197.43999999999999772626324556767940521240234375,
"low": 193.590000000000003410605131648480892181396484375,
"close": 194.05000000000001136868377216160297393798828125,
"adjClose": 164.469999999999998863131622783839702606201171875,
"volume": 213436100,
"unadjustedVolume": 213436100,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.655299999999999993605115378159098327159881591796875,
"vwap": 195.099999999999994315658113919198513031005859375,
"label": "January 07, 16",
"changeOverTime": -0.0065529999999999997972732757034464157186448574066162109375
},
{
"date": "2016-01-06",
"open": 198.340000000000003410605131648480892181396484375,
"high": 200.06000000000000227373675443232059478759765625,
"low": 197.599999999999994315658113919198513031005859375,
"close": 198.81999999999999317878973670303821563720703125,
"adjClose": 168.520000000000010231815394945442676544189453125,
"volume": 152112600,
"unadjustedVolume": 152112600,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.242010000000000002895461648222408257424831390380859375,
"vwap": 198.710000000000007958078640513122081756591796875,
"label": "January 06, 16",
"changeOverTime": 0.0024201000000000001156907902810644372948445379734039306640625
},
{
"date": "2016-01-05",
"open": 201.400000000000005684341886080801486968994140625,
"high": 201.900000000000005684341886080801486968994140625,
"low": 200.05000000000001136868377216160297393798828125,
"close": 201.3600000000000136424205265939235687255859375,
"adjClose": 170.669999999999987494447850622236728668212890625,
"volume": 110845800,
"unadjustedVolume": 110845800,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.019860969999999998625295205556540167890489101409912109375,
"vwap": 201.18000000000000682121026329696178436279296875,
"label": "January 05, 16",
"changeOverTime": -0.0001986097000000000036001868153334726230241358280181884765625
},
{
"date": "2016-01-04",
"open": 200.490000000000009094947017729282379150390625,
"high": 201.030000000000001136868377216160297393798828125,
"low": 198.590000000000003410605131648480892181396484375,
"close": 201.020000000000010231815394945442676544189453125,
"adjClose": 170.3799999999999954525264911353588104248046875,
"volume": 222353500,
"unadjustedVolume": 222353500,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.26434999999999997388755446081631816923618316650390625,
"vwap": 200.280000000000001136868377216160297393798828125,
"label": "January 04, 16",
"changeOverTime": 0.002643500000000000016431300764452316798269748687744140625
},
{
"date": "2015-12-31",
"open": 205.1299999999999954525264911353588104248046875,
"high": 205.8899999999999863575794734060764312744140625,
"low": 203.8700000000000045474735088646411895751953125,
"close": 203.8700000000000045474735088646411895751953125,
"adjClose": 172.80000000000001136868377216160297393798828125,
"volume": 114877900,
"unadjustedVolume": 114877900,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.61424000000000000820676859802915714681148529052734375,
"vwap": 204.68999999999999772626324556767940521240234375,
"label": "December 31, 15",
"changeOverTime": -0.006142400000000000116762155499827713356353342533111572265625
},
{
"date": "2015-12-30",
"open": 207.1100000000000136424205265939235687255859375,
"high": 207.210000000000007958078640513122081756591796875,
"low": 205.759999999999990905052982270717620849609375,
"close": 205.93000000000000682121026329696178436279296875,
"adjClose": 174.539999999999992041921359486877918243408203125,
"volume": 63317700,
"unadjustedVolume": 63317700,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -0.56974999999999997868371792719699442386627197265625,
"vwap": 206.5,
"label": "December 30, 15",
"changeOverTime": -0.005697500000000000307254222065012072562240064144134521484375
},
{
"date": "2015-12-29",
"open": 206.509999999999990905052982270717620849609375,
"high": 207.789999999999992041921359486877918243408203125,
"low": 206.469999999999998863131622783839702606201171875,
"close": 207.400000000000005684341886080801486968994140625,
"adjClose": 175.789999999999992041921359486877918243408203125,
"volume": 92640700,
"unadjustedVolume": 92640700,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.430970000000000019735324485736782662570476531982421875,
"vwap": 207.039999999999992041921359486877918243408203125,
"label": "December 29, 15",
"changeOverTime": 0.0043096999999999996422417325447895564138889312744140625
},
{
"date": "2015-12-28",
"open": 204.8600000000000136424205265939235687255859375,
"high": 205.259999999999990905052982270717620849609375,
"low": 203.93999999999999772626324556767940521240234375,
"close": 205.210000000000007958078640513122081756591796875,
"adjClose": 173.93000000000000682121026329696178436279296875,
"volume": 65899900,
"unadjustedVolume": 65899900,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.170850000000000001865174681370262987911701202392578125,
"vwap": 204.81999999999999317878973670303821563720703125,
"label": "December 28, 15",
"changeOverTime": 0.00170849999999999994926280777463034610264003276824951171875
},
{
"date": "2015-12-24",
"open": 205.719999999999998863131622783839702606201171875,
"high": 206.330000000000012505552149377763271331787109375,
"low": 205.419999999999987494447850622236728668212890625,
"close": 205.68000000000000682121026329696178436279296875,
"adjClose": 174.330000000000012505552149377763271331787109375,
"volume": 48539600,
"unadjustedVolume": 48539600,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.01944390000000000007229772336359019391238689422607421875,
"vwap": 205.789999999999992041921359486877918243408203125,
"label": "December 24, 15",
"changeOverTime": -0.00019443899999999999963877506115039750511641614139080047607421875
},
{
"date": "2015-12-23",
"open": 204.68999999999999772626324556767940521240234375,
"high": 206.06999999999999317878973670303821563720703125,
"low": 204.580000000000012505552149377763271331787109375,
"close": 206.020000000000010231815394945442676544189453125,
"adjClose": 174.6200000000000045474735088646411895751953125,
"volume": 110987200,
"unadjustedVolume": 110987200,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.64976000000000000422772927777259610593318939208984375,
"vwap": 205.340000000000003410605131648480892181396484375,
"label": "December 23, 15",
"changeOverTime": 0.006497600000000000076971762297262102947570383548736572265625
},
{
"date": "2015-12-22",
"open": 202.719999999999998863131622783839702606201171875,
"high": 203.849999999999994315658113919198513031005859375,
"low": 201.55000000000001136868377216160297393798828125,
"close": 203.5,
"adjClose": 172.479999999999989768184605054557323455810546875,
"volume": 111026200,
"unadjustedVolume": 111026200,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.384770000000000000905941988094127736985683441162109375,
"vwap": 202.909999999999996589394868351519107818603515625,
"label": "December 22, 15",
"changeOverTime": 0.003847699999999999904976011322332851705141365528106689453125
},
{
"date": "2015-12-21",
"open": 201.409999999999996589394868351519107818603515625,
"high": 201.8799999999999954525264911353588104248046875,
"low": 200.090000000000003410605131648480892181396484375,
"close": 201.669999999999987494447850622236728668212890625,
"adjClose": 170.93000000000000682121026329696178436279296875,
"volume": 99094300,
"unadjustedVolume": 99094300,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.1290900000000000102939878843244514428079128265380859375,
"vwap": 201.259999999999990905052982270717620849609375,
"label": "December 21, 15",
"changeOverTime": 0.00129089999999999999018285290475205329130403697490692138671875
},
{
"date": "2015-12-18",
"open": 202.770000000000010231815394945442676544189453125,
"high": 202.93000000000000682121026329696178436279296875,
"low": 199.830000000000012505552149377763271331787109375,
"close": 200.020000000000010231815394945442676544189453125,
"adjClose": 169.530000000000001136868377216160297393798828125,
"volume": 251393500,
"unadjustedVolume": 251393500,
"change": -2.75,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 201.3899999999999863575794734060764312744140625,
"label": "December 18, 15",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2015-12-17",
"open": 208.400000000000005684341886080801486968994140625,
"high": 208.479999999999989768184605054557323455810546875,
"low": 204.840000000000003410605131648480892181396484375,
"close": 204.8600000000000136424205265939235687255859375,
"adjClose": 172.6100000000000136424205265939235687255859375,
"volume": 173092500,
"unadjustedVolume": 173092500,
"change": -3.54000000000000003552713678800500929355621337890625,
"changePercent": -1.6999999999999999555910790149937383830547332763671875,
"vwap": 206.6399999999999863575794734060764312744140625,
"label": "December 17, 15",
"changeOverTime": -0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "2015-12-16",
"open": 206.3700000000000045474735088646411895751953125,
"high": 208.3899999999999863575794734060764312744140625,
"low": 204.80000000000001136868377216160297393798828125,
"close": 208.030000000000001136868377216160297393798828125,
"adjClose": 175.280000000000001136868377216160297393798828125,
"volume": 197017000,
"unadjustedVolume": 197017000,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 0.80437999999999998390620703503373079001903533935546875,
"vwap": 206.900000000000005684341886080801486968994140625,
"label": "December 16, 15",
"changeOverTime": 0.0080438000000000002553957045847710105590522289276123046875
},
{
"date": "2015-12-15",
"open": 204.69999999999998863131622783839702606201171875,
"high": 206.1100000000000136424205265939235687255859375,
"low": 202.8700000000000045474735088646411895751953125,
"close": 205.030000000000001136868377216160297393798828125,
"adjClose": 172.75,
"volume": 154069600,
"unadjustedVolume": 154069600,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.1612099999999999921929116908358992077410221099853515625,
"vwap": 204.68000000000000682121026329696178436279296875,
"label": "December 15, 15",
"changeOverTime": 0.00161209999999999999131805594743127585388720035552978515625
},
{
"date": "2015-12-14",
"open": 202.06999999999999317878973670303821563720703125,
"high": 203.05000000000001136868377216160297393798828125,
"low": 199.94999999999998863131622783839702606201171875,
"close": 202.900000000000005684341886080801486968994140625,
"adjClose": 170.960000000000007958078640513122081756591796875,
"volume": 182385200,
"unadjustedVolume": 182385200,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.410750000000000003996802888650563545525074005126953125,
"vwap": 201.990000000000009094947017729282379150390625,
"label": "December 14, 15",
"changeOverTime": 0.00410750000000000003996802888650563545525074005126953125
},
{
"date": "2015-12-11",
"open": 203.349999999999994315658113919198513031005859375,
"high": 204.1399999999999863575794734060764312744140625,
"low": 201.509999999999990905052982270717620849609375,
"close": 201.8799999999999954525264911353588104248046875,
"adjClose": 170.099999999999994315658113919198513031005859375,
"volume": 211173300,
"unadjustedVolume": 211173300,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.722890000000000032542857297812588512897491455078125,
"vwap": 202.719999999999998863131622783839702606201171875,
"label": "December 11, 15",
"changeOverTime": -0.0072288999999999999090949387436921824701130390167236328125
},
{
"date": "2015-12-10",
"open": 205.419999999999987494447850622236728668212890625,
"high": 207.43000000000000682121026329696178436279296875,
"low": 205.1399999999999863575794734060764312744140625,
"close": 205.8700000000000045474735088646411895751953125,
"adjClose": 173.460000000000007958078640513122081756591796875,
"volume": 116128900,
"unadjustedVolume": 116128900,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.2190600000000000047162274086076649837195873260498046875,
"vwap": 205.960000000000007958078640513122081756591796875,
"label": "December 10, 15",
"changeOverTime": 0.002190600000000000012467804566540507948957383632659912109375
},
{
"date": "2015-12-09",
"open": 206.18999999999999772626324556767940521240234375,
"high": 208.68000000000000682121026329696178436279296875,
"low": 204.18000000000000682121026329696178436279296875,
"close": 205.340000000000003410605131648480892181396484375,
"adjClose": 173.020000000000010231815394945442676544189453125,
"volume": 162401500,
"unadjustedVolume": 162401500,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.412239999999999995328181512377341277897357940673828125,
"vwap": 206.099999999999994315658113919198513031005859375,
"label": "December 09, 15",
"changeOverTime": -0.00412240000000000002267075416284569655545055866241455078125
},
{
"date": "2015-12-08",
"open": 206.490000000000009094947017729282379150390625,
"high": 208.289999999999992041921359486877918243408203125,
"low": 205.780000000000001136868377216160297393798828125,
"close": 206.94999999999998863131622783839702606201171875,
"adjClose": 174.3700000000000045474735088646411895751953125,
"volume": 103372400,
"unadjustedVolume": 103372400,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.2227699999999999957989160748184076510369777679443359375,
"vwap": 206.8799999999999954525264911353588104248046875,
"label": "December 08, 15",
"changeOverTime": 0.002227699999999999992683630267720218398608267307281494140625
},
{
"date": "2015-12-07",
"open": 209.229999999999989768184605054557323455810546875,
"high": 209.729999999999989768184605054557323455810546875,
"low": 207.19999999999998863131622783839702606201171875,
"close": 208.349999999999994315658113919198513031005859375,
"adjClose": 175.55000000000001136868377216160297393798828125,
"volume": 102027100,
"unadjustedVolume": 102027100,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.4205900000000000193978166862507350742816925048828125,
"vwap": 208.6299999999999954525264911353588104248046875,
"label": "December 07, 15",
"changeOverTime": -0.00420590000000000026336710590157963451929390430450439453125
},
{
"date": "2015-12-04",
"open": 205.6100000000000136424205265939235687255859375,
"high": 209.969999999999998863131622783839702606201171875,
"low": 205.6100000000000136424205265939235687255859375,
"close": 209.6200000000000045474735088646411895751953125,
"adjClose": 176.6200000000000045474735088646411895751953125,
"volume": 192913900,
"unadjustedVolume": 192913900,
"change": 4.0099999999999997868371792719699442386627197265625,
"changePercent": 1.9499999999999999555910790149937383830547332763671875,
"vwap": 207.69999999999998863131622783839702606201171875,
"label": "December 04, 15",
"changeOverTime": 0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "2015-12-03",
"open": 208.830000000000012505552149377763271331787109375,
"high": 209.150000000000005684341886080801486968994140625,
"low": 204.75,
"close": 205.6100000000000136424205265939235687255859375,
"adjClose": 173.240000000000009094947017729282379150390625,
"volume": 166224200,
"unadjustedVolume": 166224200,
"change": -3.220000000000000195399252334027551114559173583984375,
"changePercent": -1.54000000000000003552713678800500929355621337890625,
"vwap": 207.080000000000012505552149377763271331787109375,
"label": "December 03, 15",
"changeOverTime": -0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2015-12-02",
"open": 210.6200000000000045474735088646411895751953125,
"high": 211,
"low": 208.229999999999989768184605054557323455810546875,
"close": 208.530000000000001136868377216160297393798828125,
"adjClose": 175.69999999999998863131622783839702606201171875,
"volume": 108441300,
"unadjustedVolume": 108441300,
"change": -2.089999999999999857891452847979962825775146484375,
"changePercent": -0.9923100000000000253663756666355766355991363525390625,
"vwap": 209.590000000000003410605131648480892181396484375,
"label": "December 02, 15",
"changeOverTime": -0.0099231000000000006699973909007894690148532390594482421875
},
{
"date": "2015-12-01",
"open": 209.43999999999999772626324556767940521240234375,
"high": 210.81999999999999317878973670303821563720703125,
"low": 209.1100000000000136424205265939235687255859375,
"close": 210.68000000000000682121026329696178436279296875,
"adjClose": 177.509999999999990905052982270717620849609375,
"volume": 97858400,
"unadjustedVolume": 97858400,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.592060000000000030695446184836328029632568359375,
"vwap": 210.009999999999990905052982270717620849609375,
"label": "December 01, 15",
"changeOverTime": 0.00592059999999999982123188857485729386098682880401611328125
},
{
"date": "2015-11-30",
"open": 209.75,
"high": 209.8899999999999863575794734060764312744140625,
"low": 208.56000000000000227373675443232059478759765625,
"close": 208.68999999999999772626324556767940521240234375,
"adjClose": 175.840000000000003410605131648480892181396484375,
"volume": 112822700,
"unadjustedVolume": 112822700,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.505360000000000031405988920596428215503692626953125,
"vwap": 209.219999999999998863131622783839702606201171875,
"label": "November 30, 15",
"changeOverTime": -0.00505360000000000010589307208874743082560598850250244140625
},
{
"date": "2015-11-27",
"open": 209.43000000000000682121026329696178436279296875,
"high": 209.80000000000001136868377216160297393798828125,
"low": 208.8600000000000136424205265939235687255859375,
"close": 209.56000000000000227373675443232059478759765625,
"adjClose": 176.56999999999999317878973670303821563720703125,
"volume": 37317800,
"unadjustedVolume": 37317800,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.062073250000000003423483718734132708050310611724853515625,
"vwap": 209.409999999999996589394868351519107818603515625,
"label": "November 27, 15",
"changeOverTime": 0.000620732499999999986529941597979131984175182878971099853515625
},
{
"date": "2015-11-25",
"open": 209.5,
"high": 209.740000000000009094947017729282379150390625,
"low": 209.009999999999990905052982270717620849609375,
"close": 209.31999999999999317878973670303821563720703125,
"adjClose": 176.3700000000000045474735088646411895751953125,
"volume": 51980100,
"unadjustedVolume": 51980100,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.08591885000000000494058127742391661740839481353759765625,
"vwap": 209.3899999999999863575794734060764312744140625,
"label": "November 25, 15",
"changeOverTime": -0.0008591885000000000494058127742391661740839481353759765625
},
{
"date": "2015-11-24",
"open": 207.8700000000000045474735088646411895751953125,
"high": 209.830000000000012505552149377763271331787109375,
"low": 207.409999999999996589394868351519107818603515625,
"close": 209.349999999999994315658113919198513031005859375,
"adjClose": 176.3899999999999863575794734060764312744140625,
"volume": 98874400,
"unadjustedVolume": 98874400,
"change": 1.479999999999999982236431605997495353221893310546875,
"changePercent": 0.71197999999999994624744203974842093884944915771484375,
"vwap": 208.6200000000000045474735088646411895751953125,
"label": "November 24, 15",
"changeOverTime": 0.007119799999999999913502524151454053935594856739044189453125
},
{
"date": "2015-11-23",
"open": 209.3799999999999954525264911353588104248046875,
"high": 209.979999999999989768184605054557323455810546875,
"low": 208.520000000000010231815394945442676544189453125,
"close": 209.06999999999999317878973670303821563720703125,
"adjClose": 176.159999999999996589394868351519107818603515625,
"volume": 64931200,
"unadjustedVolume": 64931200,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.1480599999999999971667108411566005088388919830322265625,
"vwap": 209.240000000000009094947017729282379150390625,
"label": "November 23, 15",
"changeOverTime": -0.00148060000000000010177136910982653716928325593471527099609375
},
{
"date": "2015-11-20",
"open": 209.44999999999998863131622783839702606201171875,
"high": 210.1200000000000045474735088646411895751953125,
"low": 208.8600000000000136424205265939235687255859375,
"close": 209.31000000000000227373675443232059478759765625,
"adjClose": 176.3600000000000136424205265939235687255859375,
"volume": 94011500,
"unadjustedVolume": 94011500,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.06684173000000000197662330947423470206558704376220703125,
"vwap": 209.43000000000000682121026329696178436279296875,
"label": "November 20, 15",
"changeOverTime": -0.00066841730000000002843985047462638249271549284458160400390625
},
{
"date": "2015-11-19",
"open": 208.590000000000003410605131648480892181396484375,
"high": 209.05000000000001136868377216160297393798828125,
"low": 208.19999999999998863131622783839702606201171875,
"close": 208.55000000000001136868377216160297393798828125,
"adjClose": 175.719999999999998863131622783839702606201171875,
"volume": 88220500,
"unadjustedVolume": 88220500,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0191763700000000016088197440922158421017229557037353515625,
"vwap": 208.599999999999994315658113919198513031005859375,
"label": "November 19, 15",
"changeOverTime": -0.00019176370000000000849878223352362738296505995094776153564453125
},
{
"date": "2015-11-18",
"open": 206.039999999999992041921359486877918243408203125,
"high": 208.900000000000005684341886080801486968994140625,
"low": 205.990000000000009094947017729282379150390625,
"close": 208.729999999999989768184605054557323455810546875,
"adjClose": 175.8700000000000045474735088646411895751953125,
"volume": 121342500,
"unadjustedVolume": 121342500,
"change": 2.689999999999999946709294817992486059665679931640625,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 207.409999999999996589394868351519107818603515625,
"label": "November 18, 15",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2015-11-17",
"open": 205.990000000000009094947017729282379150390625,
"high": 207.039999999999992041921359486877918243408203125,
"low": 204.8799999999999954525264911353588104248046875,
"close": 205.469999999999998863131622783839702606201171875,
"adjClose": 173.1200000000000045474735088646411895751953125,
"volume": 121123700,
"unadjustedVolume": 121123700,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.25243999999999999772626324556767940521240234375,
"vwap": 205.849999999999994315658113919198513031005859375,
"label": "November 17, 15",
"changeOverTime": -0.0025243999999999999946098672154448649962432682514190673828125
},
{
"date": "2015-11-16",
"open": 202.31999999999999317878973670303821563720703125,
"high": 205.68999999999999772626324556767940521240234375,
"low": 202.18000000000000682121026329696178436279296875,
"close": 205.6200000000000045474735088646411895751953125,
"adjClose": 173.25,
"volume": 117645200,
"unadjustedVolume": 117645200,
"change": 3.29999999999999982236431605997495353221893310546875,
"changePercent": 1.62999999999999989341858963598497211933135986328125,
"vwap": 203.94999999999998863131622783839702606201171875,
"label": "November 16, 15",
"changeOverTime": 0.0162999999999999985178522621254160185344517230987548828125
},
{
"date": "2015-11-13",
"open": 204.349999999999994315658113919198513031005859375,
"high": 204.669999999999987494447850622236728668212890625,
"low": 202.43999999999999772626324556767940521240234375,
"close": 202.539999999999992041921359486877918243408203125,
"adjClose": 170.659999999999996589394868351519107818603515625,
"volume": 153577100,
"unadjustedVolume": 153577100,
"change": -1.810000000000000053290705182007513940334320068359375,
"changePercent": -0.8857399999999999717914533903240226209163665771484375,
"vwap": 203.5,
"label": "November 13, 15",
"changeOverTime": -0.00885739999999999964852559486416794243268668651580810546875
},
{
"date": "2015-11-12",
"open": 206.5,
"high": 207.06000000000000227373675443232059478759765625,
"low": 204.81999999999999317878973670303821563720703125,
"close": 204.840000000000003410605131648480892181396484375,
"adjClose": 172.590000000000003410605131648480892181396484375,
"volume": 121315200,
"unadjustedVolume": 121315200,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -0.80386999999999997346122881936025805771350860595703125,
"vwap": 205.81000000000000227373675443232059478759765625,
"label": "November 12, 15",
"changeOverTime": -0.0080386999999999993182786539591688779182732105255126953125
},
{
"date": "2015-11-11",
"open": 208.8799999999999954525264911353588104248046875,
"high": 208.93999999999999772626324556767940521240234375,
"low": 207.659999999999996589394868351519107818603515625,
"close": 207.740000000000009094947017729282379150390625,
"adjClose": 175.039999999999992041921359486877918243408203125,
"volume": 67846000,
"unadjustedVolume": 67846000,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -0.54576999999999997736921386604080908000469207763671875,
"vwap": 208.31000000000000227373675443232059478759765625,
"label": "November 11, 15",
"changeOverTime": -0.005457700000000000224720242414377935347147285938262939453125
},
{
"date": "2015-11-10",
"open": 207.509999999999990905052982270717620849609375,
"high": 208.599999999999994315658113919198513031005859375,
"low": 207.18999999999999772626324556767940521240234375,
"close": 208.56000000000000227373675443232059478759765625,
"adjClose": 175.729999999999989768184605054557323455810546875,
"volume": 75874600,
"unadjustedVolume": 75874600,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.5060000000000000053290705182007513940334320068359375,
"vwap": 207.969999999999998863131622783839702606201171875,
"label": "November 10, 15",
"changeOverTime": 0.00506000000000000026145752229922436526976525783538818359375
},
{
"date": "2015-11-09",
"open": 209.31000000000000227373675443232059478759765625,
"high": 209.490000000000009094947017729282379150390625,
"low": 206.94999999999998863131622783839702606201171875,
"close": 208.080000000000012505552149377763271331787109375,
"adjClose": 175.31999999999999317878973670303821563720703125,
"volume": 131008700,
"unadjustedVolume": 131008700,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.587650000000000005684341886080801486968994140625,
"vwap": 208.460000000000007958078640513122081756591796875,
"label": "November 09, 15",
"changeOverTime": -0.005876499999999999779287662704518879763782024383544921875
},
{
"date": "2015-11-06",
"open": 209.740000000000009094947017729282379150390625,
"high": 210.31999999999999317878973670303821563720703125,
"low": 208.460000000000007958078640513122081756591796875,
"close": 210.039999999999992041921359486877918243408203125,
"adjClose": 176.979999999999989768184605054557323455810546875,
"volume": 110471500,
"unadjustedVolume": 110471500,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.143029999999999990478727340814657509326934814453125,
"vwap": 209.6399999999999863575794734060764312744140625,
"label": "November 06, 15",
"changeOverTime": 0.00143030000000000001754429934663903623004443943500518798828125
},
{
"date": "2015-11-05",
"open": 210.43000000000000682121026329696178436279296875,
"high": 210.979999999999989768184605054557323455810546875,
"low": 209.090000000000003410605131648480892181396484375,
"close": 210.150000000000005684341886080801486968994140625,
"adjClose": 177.06999999999999317878973670303821563720703125,
"volume": 78408700,
"unadjustedVolume": 78408700,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.133060000000000011599610161283635534346103668212890625,
"vwap": 210.159999999999996589394868351519107818603515625,
"label": "November 05, 15",
"changeOverTime": -0.0013305999999999999251765192553875749581493437290191650390625
},
{
"date": "2015-11-04",
"open": 211.349999999999994315658113919198513031005859375,
"high": 211.5,
"low": 209.719999999999998863131622783839702606201171875,
"close": 210.3600000000000136424205265939235687255859375,
"adjClose": 177.25,
"volume": 96224500,
"unadjustedVolume": 96224500,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.468420000000000003037570195374428294599056243896484375,
"vwap": 210.729999999999989768184605054557323455810546875,
"label": "November 04, 15",
"changeOverTime": -0.004684200000000000342625927629569559940136969089508056640625
},
{
"date": "2015-11-03",
"open": 209.969999999999998863131622783839702606201171875,
"high": 211.659999999999996589394868351519107818603515625,
"low": 209.69999999999998863131622783839702606201171875,
"close": 211,
"adjClose": 177.780000000000001136868377216160297393798828125,
"volume": 95246100,
"unadjustedVolume": 95246100,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.490549999999999986055598810708033852279186248779296875,
"vwap": 210.580000000000012505552149377763271331787109375,
"label": "November 03, 15",
"changeOverTime": 0.004905500000000000138111744263369473628699779510498046875
},
{
"date": "2015-11-02",
"open": 208.31999999999999317878973670303821563720703125,
"high": 210.6200000000000045474735088646411895751953125,
"low": 208.169999999999987494447850622236728668212890625,
"close": 210.3899999999999863575794734060764312744140625,
"adjClose": 177.270000000000010231815394945442676544189453125,
"volume": 86270800,
"unadjustedVolume": 86270800,
"change": 2.069999999999999840127884453977458178997039794921875,
"changePercent": 0.9936599999999999877076106713502667844295501708984375,
"vwap": 209.3799999999999954525264911353588104248046875,
"label": "November 02, 15",
"changeOverTime": 0.0099366000000000002934097409479363705031573772430419921875
},
{
"date": "2015-10-30",
"open": 209.06000000000000227373675443232059478759765625,
"high": 209.43999999999999772626324556767940521240234375,
"low": 207.740000000000009094947017729282379150390625,
"close": 207.93000000000000682121026329696178436279296875,
"adjClose": 175.19999999999998863131622783839702606201171875,
"volume": 131076900,
"unadjustedVolume": 131076900,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -0.5405100000000000459721150036784820258617401123046875,
"vwap": 208.539999999999992041921359486877918243408203125,
"label": "October 30, 15",
"changeOverTime": -0.005405100000000000355637741478176394593901932239532470703125
},
{
"date": "2015-10-29",
"open": 208.349999999999994315658113919198513031005859375,
"high": 209.270000000000010231815394945442676544189453125,
"low": 208.210000000000007958078640513122081756591796875,
"close": 208.830000000000012505552149377763271331787109375,
"adjClose": 175.960000000000007958078640513122081756591796875,
"volume": 90525500,
"unadjustedVolume": 90525500,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.2303800000000000014477308241112041287124156951904296875,
"vwap": 208.669999999999987494447850622236728668212890625,
"label": "October 29, 15",
"changeOverTime": 0.00230379999999999994508836920203975751064717769622802734375
},
{
"date": "2015-10-28",
"open": 207,
"high": 208.979999999999989768184605054557323455810546875,
"low": 206.210000000000007958078640513122081756591796875,
"close": 208.94999999999998863131622783839702606201171875,
"adjClose": 176.06000000000000227373675443232059478759765625,
"volume": 135906700,
"unadjustedVolume": 135906700,
"change": 1.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.94203000000000003399946990612079389393329620361328125,
"vwap": 207.780000000000001136868377216160297393798828125,
"label": "October 28, 15",
"changeOverTime": 0.009420299999999999507327430592340533621609210968017578125
},
{
"date": "2015-10-27",
"open": 206.19999999999998863131622783839702606201171875,
"high": 207,
"low": 205.789999999999992041921359486877918243408203125,
"close": 206.599999999999994315658113919198513031005859375,
"adjClose": 174.080000000000012505552149377763271331787109375,
"volume": 77905800,
"unadjustedVolume": 77905800,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.19398999999999999577227072222740389406681060791015625,
"vwap": 206.400000000000005684341886080801486968994140625,
"label": "October 27, 15",
"changeOverTime": 0.0019399000000000000444588810211143936612643301486968994140625
},
{
"date": "2015-10-26",
"open": 207.30000000000001136868377216160297393798828125,
"high": 207.3700000000000045474735088646411895751953125,
"low": 206.56000000000000227373675443232059478759765625,
"close": 207,
"adjClose": 174.409999999999996589394868351519107818603515625,
"volume": 69033000,
"unadjustedVolume": 69033000,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.1447199999999999875388567716072429902851581573486328125,
"vwap": 207.06000000000000227373675443232059478759765625,
"label": "October 26, 15",
"changeOverTime": -0.001447200000000000048860915313753139344044029712677001953125
},
{
"date": "2015-10-23",
"open": 207.25,
"high": 207.94999999999998863131622783839702606201171875,
"low": 206.30000000000001136868377216160297393798828125,
"close": 207.509999999999990905052982270717620849609375,
"adjClose": 174.840000000000003410605131648480892181396484375,
"volume": 144442300,
"unadjustedVolume": 144442300,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.125450000000000005950795411990839056670665740966796875,
"vwap": 207.25,
"label": "October 23, 15",
"changeOverTime": 0.0012544999999999999727717803210680358461104333400726318359375
},
{
"date": "2015-10-22",
"open": 202.979999999999989768184605054557323455810546875,
"high": 205.509999999999990905052982270717620849609375,
"low": 201.849999999999994315658113919198513031005859375,
"close": 205.259999999999990905052982270717620849609375,
"adjClose": 172.94999999999998863131622783839702606201171875,
"volume": 174911700,
"unadjustedVolume": 174911700,
"change": 2.279999999999999804600747665972448885440826416015625,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 203.900000000000005684341886080801486968994140625,
"label": "October 22, 15",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2015-10-21",
"open": 203.6100000000000136424205265939235687255859375,
"high": 203.789999999999992041921359486877918243408203125,
"low": 201.650000000000005684341886080801486968994140625,
"close": 201.849999999999994315658113919198513031005859375,
"adjClose": 170.06999999999999317878973670303821563720703125,
"volume": 102038000,
"unadjustedVolume": 102038000,
"change": -1.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.86439999999999994617638776617241092026233673095703125,
"vwap": 202.719999999999998863131622783839702606201171875,
"label": "October 21, 15",
"changeOverTime": -0.00864400000000000064137584132595293340273201465606689453125
},
{
"date": "2015-10-20",
"open": 202.849999999999994315658113919198513031005859375,
"high": 203.840000000000003410605131648480892181396484375,
"low": 202.55000000000001136868377216160297393798828125,
"close": 203.1100000000000136424205265939235687255859375,
"adjClose": 171.1399999999999863575794734060764312744140625,
"volume": 78448500,
"unadjustedVolume": 78448500,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.12817000000000000614619466432486660778522491455078125,
"vwap": 203.090000000000003410605131648480892181396484375,
"label": "October 20, 15",
"changeOverTime": 0.00128169999999999998339939022429234682931564748287200927734375
},
{
"date": "2015-10-19",
"open": 202.5,
"high": 203.3700000000000045474735088646411895751953125,
"low": 202.1299999999999954525264911353588104248046875,
"close": 203.3700000000000045474735088646411895751953125,
"adjClose": 171.3600000000000136424205265939235687255859375,
"volume": 76523900,
"unadjustedVolume": 76523900,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.429630000000000011883827255587675608694553375244140625,
"vwap": 202.840000000000003410605131648480892181396484375,
"label": "October 19, 15",
"changeOverTime": 0.004296300000000000292310620153557465528137981891632080078125
},
{
"date": "2015-10-16",
"open": 202.830000000000012505552149377763271331787109375,
"high": 203.289999999999992041921359486877918243408203125,
"low": 201.919999999999987494447850622236728668212890625,
"close": 203.270000000000010231815394945442676544189453125,
"adjClose": 171.270000000000010231815394945442676544189453125,
"volume": 114580100,
"unadjustedVolume": 114580100,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.216930000000000011706191571647650562226772308349609375,
"vwap": 202.830000000000012505552149377763271331787109375,
"label": "October 16, 15",
"changeOverTime": 0.002169299999999999874200629079723512404598295688629150390625
},
{
"date": "2015-10-15",
"open": 200.080000000000012505552149377763271331787109375,
"high": 202.3600000000000136424205265939235687255859375,
"low": 199.6399999999999863575794734060764312744140625,
"close": 202.349999999999994315658113919198513031005859375,
"adjClose": 170.5,
"volume": 134142200,
"unadjustedVolume": 134142200,
"change": 2.270000000000000017763568394002504646778106689453125,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 201.1100000000000136424205265939235687255859375,
"label": "October 15, 15",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2015-10-14",
"open": 200.18000000000000682121026329696178436279296875,
"high": 200.8700000000000045474735088646411895751953125,
"low": 198.93999999999999772626324556767940521240234375,
"close": 199.289999999999992041921359486877918243408203125,
"adjClose": 167.919999999999987494447850622236728668212890625,
"volume": 99106200,
"unadjustedVolume": 99106200,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.44459999999999999520383653361932374536991119384765625,
"vwap": 199.81999999999999317878973670303821563720703125,
"label": "October 14, 15",
"changeOverTime": -0.00444600000000000029898306053155465633608400821685791015625
},
{
"date": "2015-10-13",
"open": 200.650000000000005684341886080801486968994140625,
"high": 202.159999999999996589394868351519107818603515625,
"low": 200.05000000000001136868377216160297393798828125,
"close": 200.25,
"adjClose": 168.729999999999989768184605054557323455810546875,
"volume": 88038700,
"unadjustedVolume": 88038700,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.1993499999999999994226840271949185989797115325927734375,
"vwap": 200.780000000000001136868377216160297393798828125,
"label": "October 13, 15",
"changeOverTime": -0.0019935000000000000462685445512533988221548497676849365234375
},
{
"date": "2015-10-12",
"open": 201.419999999999987494447850622236728668212890625,
"high": 201.759999999999990905052982270717620849609375,
"low": 200.909999999999996589394868351519107818603515625,
"close": 201.520000000000010231815394945442676544189453125,
"adjClose": 169.80000000000001136868377216160297393798828125,
"volume": 56395600,
"unadjustedVolume": 56395600,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.04964749999999999718891530164910363964736461639404296875,
"vwap": 201.400000000000005684341886080801486968994140625,
"label": "October 12, 15",
"changeOverTime": 0.000496475000000000019594048605853231492801569402217864990234375
},
{
"date": "2015-10-09",
"open": 201.3799999999999954525264911353588104248046875,
"high": 201.900000000000005684341886080801486968994140625,
"low": 200.580000000000012505552149377763271331787109375,
"close": 201.330000000000012505552149377763271331787109375,
"adjClose": 169.6399999999999863575794734060764312744140625,
"volume": 107069200,
"unadjustedVolume": 107069200,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.024828679999999998806448076038577710278332233428955078125,
"vwap": 201.30000000000001136868377216160297393798828125,
"label": "October 09, 15",
"changeOverTime": -0.0002482868000000000162537372450088923869770951569080352783203125
},
{
"date": "2015-10-08",
"open": 198.94999999999998863131622783839702606201171875,
"high": 201.55000000000001136868377216160297393798828125,
"low": 198.590000000000003410605131648480892181396484375,
"close": 201.210000000000007958078640513122081756591796875,
"adjClose": 169.539999999999992041921359486877918243408203125,
"volume": 153055200,
"unadjustedVolume": 153055200,
"change": 2.2599999999999997868371792719699442386627197265625,
"changePercent": 1.1399999999999999023003738329862244427204132080078125,
"vwap": 200.080000000000012505552149377763271331787109375,
"label": "October 08, 15",
"changeOverTime": 0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2015-10-07",
"open": 198.900000000000005684341886080801486968994140625,
"high": 199.830000000000012505552149377763271331787109375,
"low": 197.479999999999989768184605054557323455810546875,
"close": 199.409999999999996589394868351519107818603515625,
"adjClose": 168.020000000000010231815394945442676544189453125,
"volume": 124307300,
"unadjustedVolume": 124307300,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.2564100000000000267874611381557770073413848876953125,
"vwap": 198.900000000000005684341886080801486968994140625,
"label": "October 07, 15",
"changeOverTime": 0.0025641000000000001464439680631812734645791351795196533203125
},
{
"date": "2015-10-06",
"open": 198.31000000000000227373675443232059478759765625,
"high": 198.979999999999989768184605054557323455810546875,
"low": 197,
"close": 197.789999999999992041921359486877918243408203125,
"adjClose": 166.650000000000005684341886080801486968994140625,
"volume": 110274500,
"unadjustedVolume": 110274500,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.26222000000000000863309423948521725833415985107421875,
"vwap": 198.020000000000010231815394945442676544189453125,
"label": "October 06, 15",
"changeOverTime": -0.00262219999999999987816412527763532125391066074371337890625
},
{
"date": "2015-10-05",
"open": 196.460000000000007958078640513122081756591796875,
"high": 198.740000000000009094947017729282379150390625,
"low": 196.330000000000012505552149377763271331787109375,
"close": 198.469999999999998863131622783839702606201171875,
"adjClose": 167.229999999999989768184605054557323455810546875,
"volume": 126320800,
"unadjustedVolume": 126320800,
"change": 2.0099999999999997868371792719699442386627197265625,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 197.5,
"label": "October 05, 15",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2015-10-02",
"open": 189.770000000000010231815394945442676544189453125,
"high": 195.030000000000001136868377216160297393798828125,
"low": 189.1200000000000045474735088646411895751953125,
"close": 195,
"adjClose": 164.30000000000001136868377216160297393798828125,
"volume": 211003300,
"unadjustedVolume": 211003300,
"change": 5.230000000000000426325641456060111522674560546875,
"changePercent": 2.7599999999999997868371792719699442386627197265625,
"vwap": 192.229999999999989768184605054557323455810546875,
"label": "October 02, 15",
"changeOverTime": 0.02759999999999999953370632965743425302207469940185546875
},
{
"date": "2015-10-01",
"open": 192.080000000000012505552149377763271331787109375,
"high": 192.490000000000009094947017729282379150390625,
"low": 189.81999999999999317878973670303821563720703125,
"close": 192.1299999999999954525264911353588104248046875,
"adjClose": 161.8799999999999954525264911353588104248046875,
"volume": 131079000,
"unadjustedVolume": 131079000,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0260308199999999996532284995964801055379211902618408203125,
"vwap": 191.6299999999999954525264911353588104248046875,
"label": "October 01, 15",
"changeOverTime": 0.0002603082000000000160479241007038808675133623182773590087890625
},
{
"date": "2015-09-30",
"open": 190.3700000000000045474735088646411895751953125,
"high": 191.830000000000012505552149377763271331787109375,
"low": 189.43999999999999772626324556767940521240234375,
"close": 191.6299999999999954525264911353588104248046875,
"adjClose": 161.460000000000007958078640513122081756591796875,
"volume": 163452000,
"unadjustedVolume": 163452000,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.661869999999999958362195684458129107952117919921875,
"vwap": 190.81999999999999317878973670303821563720703125,
"label": "September 30, 15",
"changeOverTime": 0.00661869999999999993056665203994270996190607547760009765625
},
{
"date": "2015-09-29",
"open": 188.270000000000010231815394945442676544189453125,
"high": 189.740000000000009094947017729282379150390625,
"low": 186.93000000000000682121026329696178436279296875,
"close": 188.1200000000000045474735088646411895751953125,
"adjClose": 158.509999999999990905052982270717620849609375,
"volume": 159045600,
"unadjustedVolume": 159045600,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.07967280999999999668848005285326507873833179473876953125,
"vwap": 188.259999999999990905052982270717620849609375,
"label": "September 29, 15",
"changeOverTime": -0.0007967281000000000536209743273730055079795420169830322265625
},
{
"date": "2015-09-28",
"open": 191.780000000000001136868377216160297393798828125,
"high": 191.909999999999996589394868351519107818603515625,
"low": 187.6399999999999863575794734060764312744140625,
"close": 188.009999999999990905052982270717620849609375,
"adjClose": 158.409999999999996589394868351519107818603515625,
"volume": 178515900,
"unadjustedVolume": 178515900,
"change": -3.770000000000000017763568394002504646778106689453125,
"changePercent": -1.9699999999999999733546474089962430298328399658203125,
"vwap": 189.830000000000012505552149377763271331787109375,
"label": "September 28, 15",
"changeOverTime": -0.0196999999999999987621013275429504574276506900787353515625
},
{
"date": "2015-09-25",
"open": 194.6399999999999863575794734060764312744140625,
"high": 195,
"low": 191.81000000000000227373675443232059478759765625,
"close": 192.849999999999994315658113919198513031005859375,
"adjClose": 162.490000000000009094947017729282379150390625,
"volume": 155054800,
"unadjustedVolume": 155054800,
"change": -1.79000000000000003552713678800500929355621337890625,
"changePercent": -0.91964999999999996749266983897541649639606475830078125,
"vwap": 193.580000000000012505552149377763271331787109375,
"label": "September 25, 15",
"changeOverTime": -0.0091964999999999998137045764678987325169146060943603515625
},
{
"date": "2015-09-24",
"open": 192.150000000000005684341886080801486968994140625,
"high": 193.44999999999998863131622783839702606201171875,
"low": 190.56000000000000227373675443232059478759765625,
"close": 192.900000000000005684341886080801486968994140625,
"adjClose": 162.530000000000001136868377216160297393798828125,
"volume": 159378800,
"unadjustedVolume": 159378800,
"change": 0.75,
"changePercent": 0.39032000000000000028421709430404007434844970703125,
"vwap": 192.259999999999990905052982270717620849609375,
"label": "September 24, 15",
"changeOverTime": 0.003903199999999999898758762384431975078769028186798095703125
},
{
"date": "2015-09-23",
"open": 194.1100000000000136424205265939235687255859375,
"high": 194.669999999999987494447850622236728668212890625,
"low": 192.909999999999996589394868351519107818603515625,
"close": 193.599999999999994315658113919198513031005859375,
"adjClose": 163.1200000000000045474735088646411895751953125,
"volume": 92790600,
"unadjustedVolume": 92790600,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.26273999999999997356781022972427308559417724609375,
"vwap": 193.81999999999999317878973670303821563720703125,
"label": "September 23, 15",
"changeOverTime": -0.0026273999999999997877198065765469436882995069026947021484375
},
{
"date": "2015-09-22",
"open": 193.8799999999999954525264911353588104248046875,
"high": 194.460000000000007958078640513122081756591796875,
"low": 192.56000000000000227373675443232059478759765625,
"close": 193.909999999999996589394868351519107818603515625,
"adjClose": 163.3799999999999954525264911353588104248046875,
"volume": 153890900,
"unadjustedVolume": 153890900,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.015473489999999999466862021790802828036248683929443359375,
"vwap": 193.69999999999998863131622783839702606201171875,
"label": "September 22, 15",
"changeOverTime": 0.00015473489999999999466862021790802828036248683929443359375
},
{
"date": "2015-09-21",
"open": 196.43999999999999772626324556767940521240234375,
"high": 197.68000000000000682121026329696178436279296875,
"low": 195.210000000000007958078640513122081756591796875,
"close": 196.460000000000007958078640513122081756591796875,
"adjClose": 165.530000000000001136868377216160297393798828125,
"volume": 105726200,
"unadjustedVolume": 105726200,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.01018122999999999944709117016827804036438465118408203125,
"vwap": 196.44999999999998863131622783839702606201171875,
"label": "September 21, 15",
"changeOverTime": 0.0001018123000000000009761247365958070076885633170604705810546875
},
{
"date": "2015-09-18",
"open": 195.710000000000007958078640513122081756591796875,
"high": 198.68000000000000682121026329696178436279296875,
"low": 194.960000000000007958078640513122081756591796875,
"close": 195.44999999999998863131622783839702606201171875,
"adjClose": 164.68000000000000682121026329696178436279296875,
"volume": 223657500,
"unadjustedVolume": 223657500,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.1328499999999999958699703483944176696240901947021484375,
"vwap": 196.19999999999998863131622783839702606201171875,
"label": "September 18, 15",
"changeOverTime": -0.00132850000000000003676225990290049594477750360965728759765625
},
{
"date": "2015-09-17",
"open": 200.020000000000010231815394945442676544189453125,
"high": 202.8899999999999863575794734060764312744140625,
"low": 199.280000000000001136868377216160297393798828125,
"close": 199.729999999999989768184605054557323455810546875,
"adjClose": 167.419999999999987494447850622236728668212890625,
"volume": 276046600,
"unadjustedVolume": 276046600,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.144990000000000007762679388179094530642032623291015625,
"vwap": 200.479999999999989768184605054557323455810546875,
"label": "September 17, 15",
"changeOverTime": -0.0014499000000000000602795591220228743623010814189910888671875
},
{
"date": "2015-09-16",
"open": 198.81999999999999317878973670303821563720703125,
"high": 200.409999999999996589394868351519107818603515625,
"low": 198.409999999999996589394868351519107818603515625,
"close": 200.18000000000000682121026329696178436279296875,
"adjClose": 167.80000000000001136868377216160297393798828125,
"volume": 99581600,
"unadjustedVolume": 99581600,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 0.684039999999999981383780323085375130176544189453125,
"vwap": 199.460000000000007958078640513122081756591796875,
"label": "September 16, 15",
"changeOverTime": 0.0068403999999999999526156813089983188547194004058837890625
},
{
"date": "2015-09-15",
"open": 196.6100000000000136424205265939235687255859375,
"high": 198.990000000000009094947017729282379150390625,
"low": 195.960000000000007958078640513122081756591796875,
"close": 198.460000000000007958078640513122081756591796875,
"adjClose": 166.3600000000000136424205265939235687255859375,
"volume": 113806200,
"unadjustedVolume": 113806200,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 0.94094999999999995310417943983338773250579833984375,
"vwap": 197.509999999999990905052982270717620849609375,
"label": "September 15, 15",
"changeOverTime": 0.00940949999999999946165285535926159354858100414276123046875
},
{
"date": "2015-09-14",
"open": 196.94999999999998863131622783839702606201171875,
"high": 197.009999999999990905052982270717620849609375,
"low": 195.43000000000000682121026329696178436279296875,
"close": 196.009999999999990905052982270717620849609375,
"adjClose": 164.30000000000001136868377216160297393798828125,
"volume": 79452000,
"unadjustedVolume": 79452000,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.477279999999999982041032353663467802107334136962890625,
"vwap": 196.349999999999994315658113919198513031005859375,
"label": "September 14, 15",
"changeOverTime": -0.004772799999999999785715854017098536132834851741790771484375
},
{
"date": "2015-09-11",
"open": 195.3799999999999954525264911353588104248046875,
"high": 196.81999999999999317878973670303821563720703125,
"low": 194.530000000000001136868377216160297393798828125,
"close": 196.740000000000009094947017729282379150390625,
"adjClose": 164.909999999999996589394868351519107818603515625,
"volume": 119691200,
"unadjustedVolume": 119691200,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 0.6960800000000000320454773827805183827877044677734375,
"vwap": 195.8700000000000045474735088646411895751953125,
"label": "September 11, 15",
"changeOverTime": 0.0069607999999999996265653834370823460631072521209716796875
},
{
"date": "2015-09-10",
"open": 194.56000000000000227373675443232059478759765625,
"high": 197.219999999999998863131622783839702606201171875,
"low": 194.25,
"close": 195.849999999999994315658113919198513031005859375,
"adjClose": 164.169999999999987494447850622236728668212890625,
"volume": 158611100,
"unadjustedVolume": 158611100,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.66303000000000000824229573481716215610504150390625,
"vwap": 195.469999999999998863131622783839702606201171875,
"label": "September 10, 15",
"changeOverTime": 0.00663030000000000042936765254353304044343531131744384765625
},
{
"date": "2015-09-09",
"open": 199.31999999999999317878973670303821563720703125,
"high": 199.469999999999998863131622783839702606201171875,
"low": 194.349999999999994315658113919198513031005859375,
"close": 194.789999999999992041921359486877918243408203125,
"adjClose": 163.280000000000001136868377216160297393798828125,
"volume": 149347700,
"unadjustedVolume": 149347700,
"change": -4.53000000000000024868995751603506505489349365234375,
"changePercent": -2.270000000000000017763568394002504646778106689453125,
"vwap": 196.979999999999989768184605054557323455810546875,
"label": "September 09, 15",
"changeOverTime": -0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2015-09-08",
"open": 195.93999999999999772626324556767940521240234375,
"high": 197.6100000000000136424205265939235687255859375,
"low": 195.169999999999987494447850622236728668212890625,
"close": 197.43000000000000682121026329696178436279296875,
"adjClose": 165.490000000000009094947017729282379150390625,
"volume": 116025700,
"unadjustedVolume": 116025700,
"change": 1.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.76044000000000000483169060316868126392364501953125,
"vwap": 196.539999999999992041921359486877918243408203125,
"label": "September 08, 15",
"changeOverTime": 0.007604399999999999874844558434006103198044002056121826171875
},
{
"date": "2015-09-04",
"open": 192.849999999999994315658113919198513031005859375,
"high": 193.8600000000000136424205265939235687255859375,
"low": 191.6100000000000136424205265939235687255859375,
"close": 192.590000000000003410605131648480892181396484375,
"adjClose": 161.43000000000000682121026329696178436279296875,
"volume": 207081000,
"unadjustedVolume": 207081000,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.134819999999999995399235785953351296484470367431640625,
"vwap": 192.729999999999989768184605054557323455810546875,
"label": "September 04, 15",
"changeOverTime": -0.001348199999999999919297888339997371076606214046478271484375
},
{
"date": "2015-09-03",
"open": 196.259999999999990905052982270717620849609375,
"high": 198.05000000000001136868377216160297393798828125,
"low": 194.960000000000007958078640513122081756591796875,
"close": 195.55000000000001136868377216160297393798828125,
"adjClose": 163.919999999999987494447850622236728668212890625,
"volume": 152087800,
"unadjustedVolume": 152087800,
"change": -0.70999999999999996447286321199499070644378662109375,
"changePercent": -0.361769999999999980477838334991247393190860748291015625,
"vwap": 196.210000000000007958078640513122081756591796875,
"label": "September 03, 15",
"changeOverTime": -0.0036177000000000001690703133050419637584127485752105712890625
},
{
"date": "2015-09-02",
"open": 194.6200000000000045474735088646411895751953125,
"high": 195.460000000000007958078640513122081756591796875,
"low": 192.419999999999987494447850622236728668212890625,
"close": 195.409999999999996589394868351519107818603515625,
"adjClose": 163.80000000000001136868377216160297393798828125,
"volume": 160269300,
"unadjustedVolume": 160269300,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.405920000000000003037570195374428294599056243896484375,
"vwap": 194.479999999999989768184605054557323455810546875,
"label": "September 02, 15",
"changeOverTime": 0.004059199999999999787514415316991289728321135044097900390625
},
{
"date": "2015-09-01",
"open": 193.1200000000000045474735088646411895751953125,
"high": 194.770000000000010231815394945442676544189453125,
"low": 190.729999999999989768184605054557323455810546875,
"close": 191.770000000000010231815394945442676544189453125,
"adjClose": 160.75,
"volume": 256000400,
"unadjustedVolume": 256000400,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -0.6990499999999999491961943931528367102146148681640625,
"vwap": 192.599999999999994315658113919198513031005859375,
"label": "September 01, 15",
"changeOverTime": -0.0069905000000000001858513343222512048669159412384033203125
},
{
"date": "2015-08-31",
"open": 198.1100000000000136424205265939235687255859375,
"high": 199.1299999999999954525264911353588104248046875,
"low": 197.009999999999990905052982270717620849609375,
"close": 197.669999999999987494447850622236728668212890625,
"adjClose": 165.68999999999999772626324556767940521240234375,
"volume": 163298800,
"unadjustedVolume": 163298800,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.2220999999999999918731674597438541240990161895751953125,
"vwap": 197.979999999999989768184605054557323455810546875,
"label": "August 31, 15",
"changeOverTime": -0.002220999999999999884037205077902399352751672267913818359375
},
{
"date": "2015-08-28",
"open": 198.5,
"high": 199.840000000000003410605131648480892181396484375,
"low": 197.919999999999987494447850622236728668212890625,
"close": 199.280000000000001136868377216160297393798828125,
"adjClose": 167.039999999999992041921359486877918243408203125,
"volume": 160414400,
"unadjustedVolume": 160414400,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.39295000000000002149391775674303062260150909423828125,
"vwap": 198.8799999999999954525264911353588104248046875,
"label": "August 28, 15",
"changeOverTime": 0.003929499999999999833300012852532745455391705036163330078125
},
{
"date": "2015-08-27",
"open": 197.020000000000010231815394945442676544189453125,
"high": 199.419999999999987494447850622236728668212890625,
"low": 195.210000000000007958078640513122081756591796875,
"close": 199.270000000000010231815394945442676544189453125,
"adjClose": 167.030000000000001136868377216160297393798828125,
"volume": 274143900,
"unadjustedVolume": 274143900,
"change": 2.25,
"changePercent": 1.1399999999999999023003738329862244427204132080078125,
"vwap": 197.729999999999989768184605054557323455810546875,
"label": "August 27, 15",
"changeOverTime": 0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2015-08-26",
"open": 192.080000000000012505552149377763271331787109375,
"high": 194.789999999999992041921359486877918243408203125,
"low": 188.3700000000000045474735088646411895751953125,
"close": 194.460000000000007958078640513122081756591796875,
"adjClose": 163,
"volume": 339257000,
"unadjustedVolume": 339257000,
"change": 2.37999999999999989341858963598497211933135986328125,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 192.419999999999987494447850622236728668212890625,
"label": "August 26, 15",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2015-08-25",
"open": 195.43000000000000682121026329696178436279296875,
"high": 195.44999999999998863131622783839702606201171875,
"low": 186.919999999999987494447850622236728668212890625,
"close": 187.270000000000010231815394945442676544189453125,
"adjClose": 156.979999999999989768184605054557323455810546875,
"volume": 369833100,
"unadjustedVolume": 369833100,
"change": -8.160000000000000142108547152020037174224853515625,
"changePercent": -4.17999999999999971578290569595992565155029296875,
"vwap": 191.270000000000010231815394945442676544189453125,
"label": "August 25, 15",
"changeOverTime": -0.041799999999999996880273300803310121409595012664794921875
},
{
"date": "2015-08-24",
"open": 187.490000000000009094947017729282379150390625,
"high": 197.479999999999989768184605054557323455810546875,
"low": 182.400000000000005684341886080801486968994140625,
"close": 189.5,
"adjClose": 158.840000000000003410605131648480892181396484375,
"volume": 507244300,
"unadjustedVolume": 507244300,
"change": 2.0099999999999997868371792719699442386627197265625,
"changePercent": 1.0700000000000000621724893790087662637233734130859375,
"vwap": 189.219999999999998863131622783839702606201171875,
"label": "August 24, 15",
"changeOverTime": 0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2015-08-21",
"open": 201.729999999999989768184605054557323455810546875,
"high": 203.93999999999999772626324556767940521240234375,
"low": 197.520000000000010231815394945442676544189453125,
"close": 197.830000000000012505552149377763271331787109375,
"adjClose": 165.830000000000012505552149377763271331787109375,
"volume": 346588500,
"unadjustedVolume": 346588500,
"change": -3.899999999999999911182158029987476766109466552734375,
"changePercent": -1.9299999999999999378275106209912337362766265869140625,
"vwap": 200.259999999999990905052982270717620849609375,
"label": "August 21, 15",
"changeOverTime": -0.0193000000000000011823875212257917155511677265167236328125
},
{
"date": "2015-08-20",
"open": 206.509999999999990905052982270717620849609375,
"high": 208.289999999999992041921359486877918243408203125,
"low": 203.900000000000005684341886080801486968994140625,
"close": 203.969999999999998863131622783839702606201171875,
"adjClose": 170.969999999999998863131622783839702606201171875,
"volume": 194327900,
"unadjustedVolume": 194327900,
"change": -2.54000000000000003552713678800500929355621337890625,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 205.669999999999987494447850622236728668212890625,
"label": "August 20, 15",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2015-08-19",
"open": 209.090000000000003410605131648480892181396484375,
"high": 210.009999999999990905052982270717620849609375,
"low": 207.349999999999994315658113919198513031005859375,
"close": 208.31999999999999317878973670303821563720703125,
"adjClose": 174.6200000000000045474735088646411895751953125,
"volume": 172946000,
"unadjustedVolume": 172946000,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.368259999999999976250109057218651287257671356201171875,
"vwap": 208.68999999999999772626324556767940521240234375,
"label": "August 19, 15",
"changeOverTime": -0.0036825999999999998492372643710268675931729376316070556640625
},
{
"date": "2015-08-18",
"open": 210.259999999999990905052982270717620849609375,
"high": 210.68000000000000682121026329696178436279296875,
"low": 209.69999999999998863131622783839702606201171875,
"close": 209.979999999999989768184605054557323455810546875,
"adjClose": 176.009999999999990905052982270717620849609375,
"volume": 71692700,
"unadjustedVolume": 71692700,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.1331700000000000105870867628254927694797515869140625,
"vwap": 210.150000000000005684341886080801486968994140625,
"label": "August 18, 15",
"changeOverTime": -0.00133169999999999989770405051103807636536657810211181640625
},
{
"date": "2015-08-17",
"open": 208.710000000000007958078640513122081756591796875,
"high": 210.590000000000003410605131648480892181396484375,
"low": 208.159999999999996589394868351519107818603515625,
"close": 210.590000000000003410605131648480892181396484375,
"adjClose": 176.520000000000010231815394945442676544189453125,
"volume": 79072600,
"unadjustedVolume": 79072600,
"change": 1.87999999999999989341858963598497211933135986328125,
"changePercent": 0.90076999999999995960564547203830443322658538818359375,
"vwap": 209.509999999999990905052982270717620849609375,
"label": "August 17, 15",
"changeOverTime": 0.009007700000000000428723723189250449649989604949951171875
},
{
"date": "2015-08-14",
"open": 208.43000000000000682121026329696178436279296875,
"high": 209.509999999999990905052982270717620849609375,
"low": 208.259999999999990905052982270717620849609375,
"close": 209.419999999999987494447850622236728668212890625,
"adjClose": 175.539999999999992041921359486877918243408203125,
"volume": 72786500,
"unadjustedVolume": 72786500,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.474980000000000013304912727107875980436801910400390625,
"vwap": 208.900000000000005684341886080801486968994140625,
"label": "August 14, 15",
"changeOverTime": 0.00474980000000000020243806631015104358084499835968017578125
},
{
"date": "2015-08-13",
"open": 208.729999999999989768184605054557323455810546875,
"high": 209.55000000000001136868377216160297393798828125,
"low": 208.009999999999990905052982270717620849609375,
"close": 208.659999999999996589394868351519107818603515625,
"adjClose": 174.909999999999996589394868351519107818603515625,
"volume": 89383300,
"unadjustedVolume": 89383300,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.03353615000000000068158811927787610329687595367431640625,
"vwap": 208.740000000000009094947017729282379150390625,
"label": "August 13, 15",
"changeOverTime": -0.000335361500000000011152689882720778768998570740222930908203125
},
{
"date": "2015-08-12",
"open": 207.1100000000000136424205265939235687255859375,
"high": 209.1399999999999863575794734060764312744140625,
"low": 205.3600000000000136424205265939235687255859375,
"close": 208.919999999999987494447850622236728668212890625,
"adjClose": 175.1200000000000045474735088646411895751953125,
"volume": 172123700,
"unadjustedVolume": 172123700,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 0.87392999999999998461674977079383097589015960693359375,
"vwap": 207.6299999999999954525264911353588104248046875,
"label": "August 12, 15",
"changeOverTime": 0.00873930000000000019311219290329972864128649234771728515625
},
{
"date": "2015-08-11",
"open": 208.969999999999998863131622783839702606201171875,
"high": 209.469999999999998863131622783839702606201171875,
"low": 207.759999999999990905052982270717620849609375,
"close": 208.669999999999987494447850622236728668212890625,
"adjClose": 174.909999999999996589394868351519107818603515625,
"volume": 126081400,
"unadjustedVolume": 126081400,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.1435599999999999931699079525060369633138179779052734375,
"vwap": 208.719999999999998863131622783839702606201171875,
"label": "August 11, 15",
"changeOverTime": -0.0014355999999999999837407838043645824654959142208099365234375
},
{
"date": "2015-08-10",
"open": 209.280000000000001136868377216160297393798828125,
"high": 210.669999999999987494447850622236728668212890625,
"low": 209.280000000000001136868377216160297393798828125,
"close": 210.56999999999999317878973670303821563720703125,
"adjClose": 176.509999999999990905052982270717620849609375,
"volume": 80270700,
"unadjustedVolume": 80270700,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.61639999999999994795274460557266138494014739990234375,
"vwap": 209.94999999999998863131622783839702606201171875,
"label": "August 10, 15",
"changeOverTime": 0.006164000000000000208111305965985593502409756183624267578125
},
{
"date": "2015-08-07",
"open": 208.159999999999996589394868351519107818603515625,
"high": 208.340000000000003410605131648480892181396484375,
"low": 206.8700000000000045474735088646411895751953125,
"close": 207.94999999999998863131622783839702606201171875,
"adjClose": 174.31000000000000227373675443232059478759765625,
"volume": 117858000,
"unadjustedVolume": 117858000,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.1008799999999999974509279354606405831873416900634765625,
"vwap": 207.830000000000012505552149377763271331787109375,
"label": "August 07, 15",
"changeOverTime": -0.00100880000000000001787736625402658319217152893543243408203125
},
{
"date": "2015-08-06",
"open": 210.289999999999992041921359486877918243408203125,
"high": 210.419999999999987494447850622236728668212890625,
"low": 207.650000000000005684341886080801486968994140625,
"close": 208.349999999999994315658113919198513031005859375,
"adjClose": 174.650000000000005684341886080801486968994140625,
"volume": 116030800,
"unadjustedVolume": 116030800,
"change": -1.939999999999999946709294817992486059665679931640625,
"changePercent": -0.92254000000000002668087972779176197946071624755859375,
"vwap": 209.18000000000000682121026329696178436279296875,
"label": "August 06, 15",
"changeOverTime": -0.00922539999999999991986410208255620091222226619720458984375
},
{
"date": "2015-08-05",
"open": 210.44999999999998863131622783839702606201171875,
"high": 211.31000000000000227373675443232059478759765625,
"low": 209.729999999999989768184605054557323455810546875,
"close": 210.06999999999999317878973670303821563720703125,
"adjClose": 176.090000000000003410605131648480892181396484375,
"volume": 85786800,
"unadjustedVolume": 85786800,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.18057000000000000827782287160516716539859771728515625,
"vwap": 210.3899999999999863575794734060764312744140625,
"label": "August 05, 15",
"changeOverTime": -0.0018056999999999999266531158781390331569127738475799560546875
},
{
"date": "2015-08-04",
"open": 209.69999999999998863131622783839702606201171875,
"high": 210.25,
"low": 208.80000000000001136868377216160297393798828125,
"close": 209.3799999999999954525264911353588104248046875,
"adjClose": 175.509999999999990905052982270717620849609375,
"volume": 81820800,
"unadjustedVolume": 81820800,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.152600000000000013411494137471891008317470550537109375,
"vwap": 209.530000000000001136868377216160297393798828125,
"label": "August 04, 15",
"changeOverTime": -0.0015260000000000000126842980563424134743399918079376220703125
},
{
"date": "2015-08-03",
"open": 210.460000000000007958078640513122081756591796875,
"high": 210.530000000000001136868377216160297393798828125,
"low": 208.650000000000005684341886080801486968994140625,
"close": 209.789999999999992041921359486877918243408203125,
"adjClose": 175.849999999999994315658113919198513031005859375,
"volume": 113965700,
"unadjustedVolume": 113965700,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.31835000000000002184918912462308071553707122802734375,
"vwap": 209.8600000000000136424205265939235687255859375,
"label": "August 03, 15",
"changeOverTime": -0.0031835000000000001317557174473904524347744882106781005859375
},
{
"date": "2015-07-31",
"open": 211.419999999999987494447850622236728668212890625,
"high": 211.44999999999998863131622783839702606201171875,
"low": 210.159999999999996589394868351519107818603515625,
"close": 210.5,
"adjClose": 176.44999999999998863131622783839702606201171875,
"volume": 103266900,
"unadjustedVolume": 103266900,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.435149999999999981259435344327357597649097442626953125,
"vwap": 210.8799999999999954525264911353588104248046875,
"label": "July 31, 15",
"changeOverTime": -0.004351500000000000333011396236315704300068318843841552734375
},
{
"date": "2015-07-30",
"open": 210.159999999999996589394868351519107818603515625,
"high": 211.020000000000010231815394945442676544189453125,
"low": 209.419999999999987494447850622236728668212890625,
"close": 210.81999999999999317878973670303821563720703125,
"adjClose": 176.719999999999998863131622783839702606201171875,
"volume": 91304400,
"unadjustedVolume": 91304400,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.314049999999999995825561427409411408007144927978515625,
"vwap": 210.3600000000000136424205265939235687255859375,
"label": "July 30, 15",
"changeOverTime": 0.003140500000000000062339022832702539744786918163299560546875
},
{
"date": "2015-07-29",
"open": 209.479999999999989768184605054557323455810546875,
"high": 211.039999999999992041921359486877918243408203125,
"low": 209.31000000000000227373675443232059478759765625,
"close": 210.770000000000010231815394945442676544189453125,
"adjClose": 176.669999999999987494447850622236728668212890625,
"volume": 105791300,
"unadjustedVolume": 105791300,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.6158099999999999685229568058275617659091949462890625,
"vwap": 210.150000000000005684341886080801486968994140625,
"label": "July 29, 15",
"changeOverTime": 0.006158099999999999685229568058275617659091949462890625
},
{
"date": "2015-07-28",
"open": 207.789999999999992041921359486877918243408203125,
"high": 209.5,
"low": 206.80000000000001136868377216160297393798828125,
"close": 209.330000000000012505552149377763271331787109375,
"adjClose": 175.469999999999998863131622783839702606201171875,
"volume": 123544800,
"unadjustedVolume": 123544800,
"change": 1.54000000000000003552713678800500929355621337890625,
"changePercent": 0.74112999999999995548449760462972335517406463623046875,
"vwap": 208.349999999999994315658113919198513031005859375,
"label": "July 28, 15",
"changeOverTime": 0.007411300000000000005873079800267078098841011524200439453125
},
{
"date": "2015-07-27",
"open": 206.93999999999999772626324556767940521240234375,
"high": 207.55000000000001136868377216160297393798828125,
"low": 206.259999999999990905052982270717620849609375,
"close": 206.789999999999992041921359486877918243408203125,
"adjClose": 173.340000000000003410605131648480892181396484375,
"volume": 132361100,
"unadjustedVolume": 132361100,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.0724847799999999986564347409512265585362911224365234375,
"vwap": 206.8799999999999954525264911353588104248046875,
"label": "July 27, 15",
"changeOverTime": -0.000724847799999999982227538719570247849333100020885467529296875
},
{
"date": "2015-07-24",
"open": 210.30000000000001136868377216160297393798828125,
"high": 210.3700000000000045474735088646411895751953125,
"low": 207.599999999999994315658113919198513031005859375,
"close": 208,
"adjClose": 174.349999999999994315658113919198513031005859375,
"volume": 117755000,
"unadjustedVolume": 117755000,
"change": -2.29999999999999982236431605997495353221893310546875,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 209.06999999999999317878973670303821563720703125,
"label": "July 24, 15",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2015-07-23",
"open": 211.530000000000001136868377216160297393798828125,
"high": 211.650000000000005684341886080801486968994140625,
"low": 209.75,
"close": 210.18000000000000682121026329696178436279296875,
"adjClose": 176.18000000000000682121026329696178436279296875,
"volume": 90509100,
"unadjustedVolume": 90509100,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -0.63821000000000005503153488461975939571857452392578125,
"vwap": 210.780000000000001136868377216160297393798828125,
"label": "July 23, 15",
"changeOverTime": -0.00638209999999999992581489749454703996889293193817138671875
},
{
"date": "2015-07-22",
"open": 210.93000000000000682121026329696178436279296875,
"high": 211.770000000000010231815394945442676544189453125,
"low": 210.8899999999999863575794734060764312744140625,
"close": 211.3700000000000045474735088646411895751953125,
"adjClose": 177.18000000000000682121026329696178436279296875,
"volume": 88667900,
"unadjustedVolume": 88667900,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.20860000000000000763833440942107699811458587646484375,
"vwap": 211.240000000000009094947017729282379150390625,
"label": "July 22, 15",
"changeOverTime": 0.002086000000000000180466752652819195645861327648162841796875
},
{
"date": "2015-07-21",
"open": 212.43000000000000682121026329696178436279296875,
"high": 212.740000000000009094947017729282379150390625,
"low": 211.3899999999999863575794734060764312744140625,
"close": 211.75,
"adjClose": 177.5,
"volume": 77965000,
"unadjustedVolume": 77965000,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.32011000000000000564881474929279647767543792724609375,
"vwap": 212.080000000000012505552149377763271331787109375,
"label": "July 21, 15",
"changeOverTime": -0.00320110000000000012587708653200024855323135852813720703125
},
{
"date": "2015-07-20",
"open": 212.75,
"high": 213.18000000000000682121026329696178436279296875,
"low": 212.210000000000007958078640513122081756591796875,
"close": 212.590000000000003410605131648480892181396484375,
"adjClose": 178.19999999999998863131622783839702606201171875,
"volume": 70446800,
"unadjustedVolume": 70446800,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.07520564000000000415280254628669354133307933807373046875,
"vwap": 212.68000000000000682121026329696178436279296875,
"label": "July 20, 15",
"changeOverTime": -0.00075205639999999999815993856344675805303268134593963623046875
},
{
"date": "2015-07-17",
"open": 212.289999999999992041921359486877918243408203125,
"high": 212.55000000000001136868377216160297393798828125,
"low": 211.80000000000001136868377216160297393798828125,
"close": 212.479999999999989768184605054557323455810546875,
"adjClose": 178.1100000000000136424205265939235687255859375,
"volume": 89030000,
"unadjustedVolume": 89030000,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.0895002099999999967128161415530485101044178009033203125,
"vwap": 212.280000000000001136868377216160297393798828125,
"label": "July 17, 15",
"changeOverTime": 0.00089500210000000002784348307471873340546153485774993896484375
},
{
"date": "2015-07-16",
"open": 211.8700000000000045474735088646411895751953125,
"high": 212.30000000000001136868377216160297393798828125,
"low": 211.580000000000012505552149377763271331787109375,
"close": 212.30000000000001136868377216160297393798828125,
"adjClose": 177.960000000000007958078640513122081756591796875,
"volume": 106683300,
"unadjustedVolume": 106683300,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.2029499999999999915178960918638040311634540557861328125,
"vwap": 212.009999999999990905052982270717620849609375,
"label": "July 16, 15",
"changeOverTime": 0.0020295000000000000539568389967826078645884990692138671875
},
{
"date": "2015-07-15",
"open": 210.729999999999989768184605054557323455810546875,
"high": 211.280000000000001136868377216160297393798828125,
"low": 210.039999999999992041921359486877918243408203125,
"close": 210.6100000000000136424205265939235687255859375,
"adjClose": 176.539999999999992041921359486877918243408203125,
"volume": 97914100,
"unadjustedVolume": 97914100,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.05694491000000000135994326910804375074803829193115234375,
"vwap": 210.659999999999996589394868351519107818603515625,
"label": "July 15, 15",
"changeOverTime": -0.000569449100000000009262624001138419771450571715831756591796875
},
{
"date": "2015-07-14",
"open": 209.719999999999998863131622783839702606201171875,
"high": 211.05000000000001136868377216160297393798828125,
"low": 209.650000000000005684341886080801486968994140625,
"close": 210.68000000000000682121026329696178436279296875,
"adjClose": 176.599999999999994315658113919198513031005859375,
"volume": 81709600,
"unadjustedVolume": 81709600,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.45774999999999999023003738329862244427204132080078125,
"vwap": 210.270000000000010231815394945442676544189453125,
"label": "July 14, 15",
"changeOverTime": 0.00457749999999999997168931287205850821919739246368408203125
},
{
"date": "2015-07-13",
"open": 208.990000000000009094947017729282379150390625,
"high": 209.900000000000005684341886080801486968994140625,
"low": 208.93999999999999772626324556767940521240234375,
"close": 209.770000000000010231815394945442676544189453125,
"adjClose": 175.840000000000003410605131648480892181396484375,
"volume": 106069400,
"unadjustedVolume": 106069400,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.37321999999999999619859636368346400558948516845703125,
"vwap": 209.400000000000005684341886080801486968994140625,
"label": "July 13, 15",
"changeOverTime": 0.0037322000000000001875000155138195623294450342655181884765625
},
{
"date": "2015-07-10",
"open": 207.289999999999992041921359486877918243408203125,
"high": 207.979999999999989768184605054557323455810546875,
"low": 204.94999999999998863131622783839702606201171875,
"close": 207.479999999999989768184605054557323455810546875,
"adjClose": 173.919999999999987494447850622236728668212890625,
"volume": 129456900,
"unadjustedVolume": 129456900,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.0916590300000000024471802362313610501587390899658203125,
"vwap": 206.919999999999987494447850622236728668212890625,
"label": "July 10, 15",
"changeOverTime": 0.00091659029999999999845095022266150408540852367877960205078125
},
{
"date": "2015-07-09",
"open": 207.039999999999992041921359486877918243408203125,
"high": 207.349999999999994315658113919198513031005859375,
"low": 204.770000000000010231815394945442676544189453125,
"close": 204.900000000000005684341886080801486968994140625,
"adjClose": 171.75,
"volume": 144113100,
"unadjustedVolume": 144113100,
"change": -2.140000000000000124344978758017532527446746826171875,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 206.009999999999990905052982270717620849609375,
"label": "July 09, 15",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2015-07-08",
"open": 206.419999999999987494447850622236728668212890625,
"high": 206.759999999999990905052982270717620849609375,
"low": 204.25,
"close": 204.530000000000001136868377216160297393798828125,
"adjClose": 171.43999999999999772626324556767940521240234375,
"volume": 164020100,
"unadjustedVolume": 164020100,
"change": -1.8899999999999999023003738329862244427204132080078125,
"changePercent": -0.91561000000000003495870259939692914485931396484375,
"vwap": 205.490000000000009094947017729282379150390625,
"label": "July 08, 15",
"changeOverTime": -0.0091561000000000003495870259939692914485931396484375
},
{
"date": "2015-07-07",
"open": 206.960000000000007958078640513122081756591796875,
"high": 208.169999999999987494447850622236728668212890625,
"low": 204.1100000000000136424205265939235687255859375,
"close": 208.020000000000010231815394945442676544189453125,
"adjClose": 174.3700000000000045474735088646411895751953125,
"volume": 173820200,
"unadjustedVolume": 173820200,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 0.51217999999999996862953821619157679378986358642578125,
"vwap": 206.81999999999999317878973670303821563720703125,
"label": "July 07, 15",
"changeOverTime": 0.005121800000000000137323485915885612484999001026153564453125
},
{
"date": "2015-07-06",
"open": 205.770000000000010231815394945442676544189453125,
"high": 207.650000000000005684341886080801486968994140625,
"low": 205.530000000000001136868377216160297393798828125,
"close": 206.719999999999998863131622783839702606201171875,
"adjClose": 173.280000000000001136868377216160297393798828125,
"volume": 117975400,
"unadjustedVolume": 117975400,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.46167999999999997928767925259307958185672760009765625,
"vwap": 206.419999999999987494447850622236728668212890625,
"label": "July 06, 15",
"changeOverTime": 0.004616799999999999896960201084539221483282744884490966796875
},
{
"date": "2015-07-02",
"open": 208.06999999999999317878973670303821563720703125,
"high": 208.270000000000010231815394945442676544189453125,
"low": 206.81000000000000227373675443232059478759765625,
"close": 207.31000000000000227373675443232059478759765625,
"adjClose": 173.770000000000010231815394945442676544189453125,
"volume": 104373700,
"unadjustedVolume": 104373700,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.365259999999999973585573798118275590240955352783203125,
"vwap": 207.6200000000000045474735088646411895751953125,
"label": "July 02, 15",
"changeOverTime": -0.0036526000000000002042310764949206713936291635036468505859375
},
{
"date": "2015-07-01",
"open": 207.729999999999989768184605054557323455810546875,
"high": 208.030000000000001136868377216160297393798828125,
"low": 206.56000000000000227373675443232059478759765625,
"close": 207.5,
"adjClose": 173.93000000000000682121026329696178436279296875,
"volume": 135979900,
"unadjustedVolume": 135979900,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.11071999999999999897415392524635535664856433868408203125,
"vwap": 207.44999999999998863131622783839702606201171875,
"label": "July 01, 15",
"changeOverTime": -0.001107200000000000024436008771999695454724133014678955078125
},
{
"date": "2015-06-30",
"open": 207.259999999999990905052982270717620849609375,
"high": 207.31999999999999317878973670303821563720703125,
"low": 205.280000000000001136868377216160297393798828125,
"close": 205.849999999999994315658113919198513031005859375,
"adjClose": 172.55000000000001136868377216160297393798828125,
"volume": 182925100,
"unadjustedVolume": 182925100,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.68030000000000001580957587066222913563251495361328125,
"vwap": 206.43000000000000682121026329696178436279296875,
"label": "June 30, 15",
"changeOverTime": -0.0068030000000000000193178806284777238033711910247802734375
},
{
"date": "2015-06-29",
"open": 208.05000000000001136868377216160297393798828125,
"high": 209.830000000000012505552149377763271331787109375,
"low": 205.330000000000012505552149377763271331787109375,
"close": 205.419999999999987494447850622236728668212890625,
"adjClose": 172.18999999999999772626324556767940521240234375,
"volume": 202621300,
"unadjustedVolume": 202621300,
"change": -2.62999999999999989341858963598497211933135986328125,
"changePercent": -1.2600000000000000088817841970012523233890533447265625,
"vwap": 207.159999999999996589394868351519107818603515625,
"label": "June 29, 15",
"changeOverTime": -0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2015-06-26",
"open": 210.289999999999992041921359486877918243408203125,
"high": 210.580000000000012505552149377763271331787109375,
"low": 209.159999999999996589394868351519107818603515625,
"close": 209.81999999999999317878973670303821563720703125,
"adjClose": 175.8799999999999954525264911353588104248046875,
"volume": 104174800,
"unadjustedVolume": 104174800,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.2235000000000000042188474935755948536098003387451171875,
"vwap": 209.960000000000007958078640513122081756591796875,
"label": "June 26, 15",
"changeOverTime": -0.002235000000000000007494005416219806647859513759613037109375
},
{
"date": "2015-06-25",
"open": 211.099999999999994315658113919198513031005859375,
"high": 211.25,
"low": 209.770000000000010231815394945442676544189453125,
"close": 209.8600000000000136424205265939235687255859375,
"adjClose": 175.909999999999996589394868351519107818603515625,
"volume": 97107400,
"unadjustedVolume": 97107400,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.58740000000000003321787289678468368947505950927734375,
"vwap": 210.5,
"label": "June 25, 15",
"changeOverTime": -0.005873999999999999881150625213876992347650229930877685546875
},
{
"date": "2015-06-24",
"open": 211.719999999999998863131622783839702606201171875,
"high": 212.169999999999987494447850622236728668212890625,
"low": 210.469999999999998863131622783839702606201171875,
"close": 210.5,
"adjClose": 176.44999999999998863131622783839702606201171875,
"volume": 92307300,
"unadjustedVolume": 92307300,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.5762300000000000199662508748588152229785919189453125,
"vwap": 211.219999999999998863131622783839702606201171875,
"label": "June 24, 15",
"changeOverTime": -0.00576229999999999971393993547508216579444706439971923828125
},
{
"date": "2015-06-23",
"open": 212.1399999999999863575794734060764312744140625,
"high": 212.43999999999999772626324556767940521240234375,
"low": 211.56999999999999317878973670303821563720703125,
"close": 212.039999999999992041921359486877918243408203125,
"adjClose": 177.740000000000009094947017729282379150390625,
"volume": 68476800,
"unadjustedVolume": 68476800,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.04713868000000000224591900632731267251074314117431640625,
"vwap": 212.05000000000001136868377216160297393798828125,
"label": "June 23, 15",
"changeOverTime": -0.000471386800000000018122381373331108989077620208263397216796875
},
{
"date": "2015-06-22",
"open": 211.909999999999996589394868351519107818603515625,
"high": 212.590000000000003410605131648480892181396484375,
"low": 211.6399999999999863575794734060764312744140625,
"close": 211.8899999999999863575794734060764312744140625,
"adjClose": 177.6100000000000136424205265939235687255859375,
"volume": 70696000,
"unadjustedVolume": 70696000,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0094379700000000003867750564268135349266231060028076171875,
"vwap": 212.009999999999990905052982270717620849609375,
"label": "June 22, 15",
"changeOverTime": -9.4379699999999993567829925655843226195429451763629913330078125e-5
},
{
"date": "2015-06-19",
"open": 211.460000000000007958078640513122081756591796875,
"high": 211.55000000000001136868377216160297393798828125,
"low": 210.3600000000000136424205265939235687255859375,
"close": 210.81000000000000227373675443232059478759765625,
"adjClose": 176.710000000000007958078640513122081756591796875,
"volume": 130478700,
"unadjustedVolume": 130478700,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.307389999999999996571631299957516603171825408935546875,
"vwap": 211.05000000000001136868377216160297393798828125,
"label": "June 19, 15",
"changeOverTime": -0.003073900000000000069799721558183591696433722972869873046875
},
{
"date": "2015-06-18",
"open": 211.31000000000000227373675443232059478759765625,
"high": 213.340000000000003410605131648480892181396484375,
"low": 210.6299999999999954525264911353588104248046875,
"close": 212.780000000000001136868377216160297393798828125,
"adjClose": 177.5,
"volume": 165867900,
"unadjustedVolume": 165867900,
"change": 1.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.6956599999999999450750465257442556321620941162109375,
"vwap": 212.009999999999990905052982270717620849609375,
"label": "June 18, 15",
"changeOverTime": 0.006956600000000000283417733726309961639344692230224609375
},
{
"date": "2015-06-17",
"open": 210.590000000000003410605131648480892181396484375,
"high": 211.31999999999999317878973670303821563720703125,
"low": 209.3600000000000136424205265939235687255859375,
"close": 210.590000000000003410605131648480892181396484375,
"adjClose": 175.669999999999987494447850622236728668212890625,
"volume": 126708600,
"unadjustedVolume": 126708600,
"change": 0,
"changePercent": 0,
"vwap": 210.469999999999998863131622783839702606201171875,
"label": "June 17, 15",
"changeOverTime": 0
},
{
"date": "2015-06-16",
"open": 208.93000000000000682121026329696178436279296875,
"high": 210.349999999999994315658113919198513031005859375,
"low": 208.719999999999998863131622783839702606201171875,
"close": 210.25,
"adjClose": 175.3899999999999863575794734060764312744140625,
"volume": 85308200,
"unadjustedVolume": 85308200,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.63178999999999996273203350938274525105953216552734375,
"vwap": 209.56000000000000227373675443232059478759765625,
"label": "June 16, 15",
"changeOverTime": 0.006317900000000000425293134043158715940080583095550537109375
},
{
"date": "2015-06-15",
"open": 208.6399999999999863575794734060764312744140625,
"high": 209.44999999999998863131622783839702606201171875,
"low": 207.789999999999992041921359486877918243408203125,
"close": 209.1100000000000136424205265939235687255859375,
"adjClose": 174.43999999999999772626324556767940521240234375,
"volume": 124384200,
"unadjustedVolume": 124384200,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.2252699999999999980193621240687207318842411041259765625,
"vwap": 208.75,
"label": "June 15, 15",
"changeOverTime": 0.0022526999999999998414157431625426397658884525299072265625
},
{
"date": "2015-06-12",
"open": 210.6399999999999863575794734060764312744140625,
"high": 211.479999999999989768184605054557323455810546875,
"low": 209.68000000000000682121026329696178436279296875,
"close": 210.009999999999990905052982270717620849609375,
"adjClose": 175.18999999999999772626324556767940521240234375,
"volume": 135382400,
"unadjustedVolume": 135382400,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.299090000000000022506441155201173387467861175537109375,
"vwap": 210.44999999999998863131622783839702606201171875,
"label": "June 12, 15",
"changeOverTime": -0.0029908999999999998954669511164183859364129602909088134765625
},
{
"date": "2015-06-11",
"open": 211.479999999999989768184605054557323455810546875,
"high": 212.090000000000003410605131648480892181396484375,
"low": 211.19999999999998863131622783839702606201171875,
"close": 211.6299999999999954525264911353588104248046875,
"adjClose": 176.539999999999992041921359486877918243408203125,
"volume": 73876400,
"unadjustedVolume": 73876400,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.07092869000000000256900278827743022702634334564208984375,
"vwap": 211.599999999999994315658113919198513031005859375,
"label": "June 11, 15",
"changeOverTime": 0.00070928690000000003436364526265833774232305586338043212890625
},
{
"date": "2015-06-10",
"open": 209.3700000000000045474735088646411895751953125,
"high": 211.409999999999996589394868351519107818603515625,
"low": 209.30000000000001136868377216160297393798828125,
"close": 210.94999999999998863131622783839702606201171875,
"adjClose": 175.969999999999998863131622783839702606201171875,
"volume": 134551300,
"unadjustedVolume": 134551300,
"change": 1.5800000000000000710542735760100185871124267578125,
"changePercent": 0.7546399999999999774757952764048241078853607177734375,
"vwap": 210.259999999999990905052982270717620849609375,
"label": "June 10, 15",
"changeOverTime": 0.00754639999999999998292476988126509240828454494476318359375
},
{
"date": "2015-06-09",
"open": 208.44999999999998863131622783839702606201171875,
"high": 209.099999999999994315658113919198513031005859375,
"low": 207.68999999999999772626324556767940521240234375,
"close": 208.44999999999998863131622783839702606201171875,
"adjClose": 173.8899999999999863575794734060764312744140625,
"volume": 105034700,
"unadjustedVolume": 105034700,
"change": 0,
"changePercent": 0,
"vwap": 208.419999999999987494447850622236728668212890625,
"label": "June 09, 15",
"changeOverTime": 0
},
{
"date": "2015-06-08",
"open": 209.6399999999999863575794734060764312744140625,
"high": 209.81999999999999317878973670303821563720703125,
"low": 208.3899999999999863575794734060764312744140625,
"close": 208.479999999999989768184605054557323455810546875,
"adjClose": 173.909999999999996589394868351519107818603515625,
"volume": 89063300,
"unadjustedVolume": 89063300,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.55332999999999998852473481747438199818134307861328125,
"vwap": 209.080000000000012505552149377763271331787109375,
"label": "June 08, 15",
"changeOverTime": -0.00553329999999999967708053105752696865238249301910400390625
},
{
"date": "2015-06-05",
"open": 209.94999999999998863131622783839702606201171875,
"high": 210.580000000000012505552149377763271331787109375,
"low": 208.979999999999989768184605054557323455810546875,
"close": 209.770000000000010231815394945442676544189453125,
"adjClose": 174.990000000000009094947017729282379150390625,
"volume": 121704700,
"unadjustedVolume": 121704700,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.085734699999999997022115394429420121014118194580078125,
"vwap": 209.81999999999999317878973670303821563720703125,
"label": "June 05, 15",
"changeOverTime": -0.000857346999999999948537110494584112529992125928401947021484375
},
{
"date": "2015-06-04",
"open": 211.06999999999999317878973670303821563720703125,
"high": 211.8600000000000136424205265939235687255859375,
"low": 209.75,
"close": 210.1299999999999954525264911353588104248046875,
"adjClose": 175.289999999999992041921359486877918243408203125,
"volume": 151882800,
"unadjustedVolume": 151882800,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.44535000000000002362554596402333118021488189697265625,
"vwap": 210.69999999999998863131622783839702606201171875,
"label": "June 04, 15",
"changeOverTime": -0.004453499999999999993394173003480318584479391574859619140625
},
{
"date": "2015-06-03",
"open": 212,
"high": 212.669999999999987494447850622236728668212890625,
"low": 211.330000000000012505552149377763271331787109375,
"close": 211.919999999999987494447850622236728668212890625,
"adjClose": 176.780000000000001136868377216160297393798828125,
"volume": 87820900,
"unadjustedVolume": 87820900,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.03773585000000000133635325028080842457711696624755859375,
"vwap": 211.979999999999989768184605054557323455810546875,
"label": "June 03, 15",
"changeOverTime": -0.000377358500000000009026723812866066509741358458995819091796875
},
{
"date": "2015-06-02",
"open": 211.020000000000010231815394945442676544189453125,
"high": 212.18999999999999772626324556767940521240234375,
"low": 210.270000000000010231815394945442676544189453125,
"close": 211.3600000000000136424205265939235687255859375,
"adjClose": 176.31000000000000227373675443232059478759765625,
"volume": 91531000,
"unadjustedVolume": 91531000,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.1611200000000000132072131009408622048795223236083984375,
"vwap": 211.210000000000007958078640513122081756591796875,
"label": "June 02, 15",
"changeOverTime": 0.00161119999999999991523169651230773524730466306209564208984375
},
{
"date": "2015-06-01",
"open": 211.93999999999999772626324556767940521240234375,
"high": 212.340000000000003410605131648480892181396484375,
"low": 210.6200000000000045474735088646411895751953125,
"close": 211.56999999999999317878973670303821563720703125,
"adjClose": 176.490000000000009094947017729282379150390625,
"volume": 93338800,
"unadjustedVolume": 93338800,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.174580000000000012949641359227825887501239776611328125,
"vwap": 211.6200000000000045474735088646411895751953125,
"label": "June 01, 15",
"changeOverTime": -0.0017458000000000000427602397934379041544161736965179443359375
},
{
"date": "2015-05-29",
"open": 212.3799999999999954525264911353588104248046875,
"high": 212.43000000000000682121026329696178436279296875,
"low": 210.81999999999999317878973670303821563720703125,
"close": 211.1399999999999863575794734060764312744140625,
"adjClose": 176.1299999999999954525264911353588104248046875,
"volume": 124919600,
"unadjustedVolume": 124919600,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.583860000000000045616843635798431932926177978515625,
"vwap": 211.68999999999999772626324556767940521240234375,
"label": "May 29, 15",
"changeOverTime": -0.005838600000000000213307149721231326111592352390289306640625
},
{
"date": "2015-05-28",
"open": 212.330000000000012505552149377763271331787109375,
"high": 212.590000000000003410605131648480892181396484375,
"low": 211.6299999999999954525264911353588104248046875,
"close": 212.460000000000007958078640513122081756591796875,
"adjClose": 177.229999999999989768184605054557323455810546875,
"volume": 74974600,
"unadjustedVolume": 74974600,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.06122545000000000070539130092583945952355861663818359375,
"vwap": 212.25,
"label": "May 28, 15",
"changeOverTime": 0.00061225449999999996368582610983821723493747413158416748046875
},
{
"date": "2015-05-27",
"open": 211.25,
"high": 212.979999999999989768184605054557323455810546875,
"low": 210.759999999999990905052982270717620849609375,
"close": 212.69999999999998863131622783839702606201171875,
"adjClose": 177.43000000000000682121026329696178436279296875,
"volume": 93214000,
"unadjustedVolume": 93214000,
"change": 1.4499999999999999555910790149937383830547332763671875,
"changePercent": 0.68638999999999994461319374750019051134586334228515625,
"vwap": 211.919999999999987494447850622236728668212890625,
"label": "May 27, 15",
"changeOverTime": 0.006863900000000000035937919307116317213512957096099853515625
},
{
"date": "2015-05-26",
"open": 212.400000000000005684341886080801486968994140625,
"high": 212.909999999999996589394868351519107818603515625,
"low": 210.19999999999998863131622783839702606201171875,
"close": 210.69999999999998863131622783839702606201171875,
"adjClose": 175.759999999999990905052982270717620849609375,
"volume": 124308600,
"unadjustedVolume": 124308600,
"change": -1.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.80037999999999998035349335623322986066341400146484375,
"vwap": 211.55000000000001136868377216160297393798828125,
"label": "May 26, 15",
"changeOverTime": -0.00800380000000000015047962875769371748901903629302978515625
},
{
"date": "2015-05-22",
"open": 213.039999999999992041921359486877918243408203125,
"high": 213.539999999999992041921359486877918243408203125,
"low": 212.909999999999996589394868351519107818603515625,
"close": 212.990000000000009094947017729282379150390625,
"adjClose": 177.669999999999987494447850622236728668212890625,
"volume": 57433500,
"unadjustedVolume": 57433500,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.023469770000000000909068376131472177803516387939453125,
"vwap": 213.1200000000000045474735088646411895751953125,
"label": "May 22, 15",
"changeOverTime": -0.000234697699999999987406640311604633097886107861995697021484375
},
{
"date": "2015-05-21",
"open": 212.710000000000007958078640513122081756591796875,
"high": 213.75,
"low": 212.509999999999990905052982270717620849609375,
"close": 213.5,
"adjClose": 178.099999999999994315658113919198513031005859375,
"volume": 64764600,
"unadjustedVolume": 64764600,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.371400000000000007904787935331114567816257476806640625,
"vwap": 213.1200000000000045474735088646411895751953125,
"label": "May 21, 15",
"changeOverTime": 0.0037139999999999998535338274763262234046123921871185302734375
},
{
"date": "2015-05-20",
"open": 213.150000000000005684341886080801486968994140625,
"high": 213.780000000000001136868377216160297393798828125,
"low": 212.5,
"close": 212.8799999999999954525264911353588104248046875,
"adjClose": 177.580000000000012505552149377763271331787109375,
"volume": 76857500,
"unadjustedVolume": 76857500,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.126670000000000004813927034774678759276866912841796875,
"vwap": 213.080000000000012505552149377763271331787109375,
"label": "May 20, 15",
"changeOverTime": -0.001266699999999999944055861789138361928053200244903564453125
},
{
"date": "2015-05-19",
"open": 213.240000000000009094947017729282379150390625,
"high": 213.56999999999999317878973670303821563720703125,
"low": 212.68999999999999772626324556767940521240234375,
"close": 213.030000000000001136868377216160297393798828125,
"adjClose": 177.710000000000007958078640513122081756591796875,
"volume": 72114600,
"unadjustedVolume": 72114600,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.0984805900000000067340266696191974915564060211181640625,
"vwap": 213.1299999999999954525264911353588104248046875,
"label": "May 19, 15",
"changeOverTime": -0.0009848058999999999285623886180474073626101016998291015625
},
{
"date": "2015-05-18",
"open": 212.240000000000009094947017729282379150390625,
"high": 213.400000000000005684341886080801486968994140625,
"low": 212.159999999999996589394868351519107818603515625,
"close": 213.099999999999994315658113919198513031005859375,
"adjClose": 177.770000000000010231815394945442676544189453125,
"volume": 74549700,
"unadjustedVolume": 74549700,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.4052000000000000046185277824406512081623077392578125,
"vwap": 212.729999999999989768184605054557323455810546875,
"label": "May 18, 15",
"changeOverTime": 0.004052000000000000046185277824406512081623077392578125
},
{
"date": "2015-05-15",
"open": 212.43999999999999772626324556767940521240234375,
"high": 212.6100000000000136424205265939235687255859375,
"low": 211.8600000000000136424205265939235687255859375,
"close": 212.43999999999999772626324556767940521240234375,
"adjClose": 177.219999999999998863131622783839702606201171875,
"volume": 76510100,
"unadjustedVolume": 76510100,
"change": 0,
"changePercent": 0,
"vwap": 212.340000000000003410605131648480892181396484375,
"label": "May 15, 15",
"changeOverTime": 0
},
{
"date": "2015-05-14",
"open": 211.240000000000009094947017729282379150390625,
"high": 212.31999999999999317878973670303821563720703125,
"low": 210.909999999999996589394868351519107818603515625,
"close": 212.210000000000007958078640513122081756591796875,
"adjClose": 177.020000000000010231815394945442676544189453125,
"volume": 95934000,
"unadjustedVolume": 95934000,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.459189999999999987068122209166176617145538330078125,
"vwap": 211.669999999999987494447850622236728668212890625,
"label": "May 14, 15",
"changeOverTime": 0.004591900000000000321709325845631610718555748462677001953125
},
{
"date": "2015-05-13",
"open": 210.469999999999998863131622783839702606201171875,
"high": 211.219999999999998863131622783839702606201171875,
"low": 209.740000000000009094947017729282379150390625,
"close": 210.020000000000010231815394945442676544189453125,
"adjClose": 175.19999999999998863131622783839702606201171875,
"volume": 94667900,
"unadjustedVolume": 94667900,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.213810000000000000053290705182007513940334320068359375,
"vwap": 210.3600000000000136424205265939235687255859375,
"label": "May 13, 15",
"changeOverTime": -0.0021380999999999999831856722920520041952840983867645263671875
},
{
"date": "2015-05-12",
"open": 209.6100000000000136424205265939235687255859375,
"high": 210.6299999999999954525264911353588104248046875,
"low": 208.6200000000000045474735088646411895751953125,
"close": 209.979999999999989768184605054557323455810546875,
"adjClose": 175.159999999999996589394868351519107818603515625,
"volume": 119727600,
"unadjustedVolume": 119727600,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.176520000000000010231815394945442676544189453125,
"vwap": 209.710000000000007958078640513122081756591796875,
"label": "May 12, 15",
"changeOverTime": 0.00176519999999999997221389325119389468454755842685699462890625
},
{
"date": "2015-05-11",
"open": 211.56999999999999317878973670303821563720703125,
"high": 211.8899999999999863575794734060764312744140625,
"low": 210.520000000000010231815394945442676544189453125,
"close": 210.6100000000000136424205265939235687255859375,
"adjClose": 175.68999999999999772626324556767940521240234375,
"volume": 75708100,
"unadjustedVolume": 75708100,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.45374999999999998667732370449812151491641998291015625,
"vwap": 211.150000000000005684341886080801486968994140625,
"label": "May 11, 15",
"changeOverTime": -0.0045374999999999998667732370449812151491641998291015625
},
{
"date": "2015-05-08",
"open": 210.8799999999999954525264911353588104248046875,
"high": 211.8600000000000136424205265939235687255859375,
"low": 210.780000000000001136868377216160297393798828125,
"close": 211.6200000000000045474735088646411895751953125,
"adjClose": 176.530000000000001136868377216160297393798828125,
"volume": 155877300,
"unadjustedVolume": 155877300,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.350909999999999999698019337301957421004772186279296875,
"vwap": 211.280000000000001136868377216160297393798828125,
"label": "May 08, 15",
"changeOverTime": 0.0035090999999999998061606110155707938247360289096832275390625
},
{
"date": "2015-05-07",
"open": 207.919999999999987494447850622236728668212890625,
"high": 209.3799999999999954525264911353588104248046875,
"low": 207.520000000000010231815394945442676544189453125,
"close": 208.8700000000000045474735088646411895751953125,
"adjClose": 174.240000000000009094947017729282379150390625,
"volume": 88244900,
"unadjustedVolume": 88244900,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.456909999999999982822629362999578006565570831298828125,
"vwap": 208.419999999999987494447850622236728668212890625,
"label": "May 07, 15",
"changeOverTime": 0.004569100000000000418032275462110192165710031986236572265625
},
{
"date": "2015-05-06",
"open": 209.56000000000000227373675443232059478759765625,
"high": 209.93000000000000682121026329696178436279296875,
"low": 206.759999999999990905052982270717620849609375,
"close": 208.039999999999992041921359486877918243408203125,
"adjClose": 173.539999999999992041921359486877918243408203125,
"volume": 135060200,
"unadjustedVolume": 135060200,
"change": -1.520000000000000017763568394002504646778106689453125,
"changePercent": -0.725330000000000030269120543380267918109893798828125,
"vwap": 208.56999999999999317878973670303821563720703125,
"label": "May 06, 15",
"changeOverTime": -0.007253299999999999851663101679832834633998572826385498046875
},
{
"date": "2015-05-05",
"open": 211.030000000000001136868377216160297393798828125,
"high": 211.460000000000007958078640513122081756591796875,
"low": 208.729999999999989768184605054557323455810546875,
"close": 208.900000000000005684341886080801486968994140625,
"adjClose": 174.259999999999990905052982270717620849609375,
"volume": 113326200,
"unadjustedVolume": 113326200,
"change": -2.12999999999999989341858963598497211933135986328125,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 210.030000000000001136868377216160297393798828125,
"label": "May 05, 15",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2015-05-04",
"open": 211.229999999999989768184605054557323455810546875,
"high": 212.020000000000010231815394945442676544189453125,
"low": 211.099999999999994315658113919198513031005859375,
"close": 211.31999999999999317878973670303821563720703125,
"adjClose": 176.280000000000001136868377216160297393798828125,
"volume": 70927200,
"unadjustedVolume": 70927200,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.042607579999999999065263267539194202981889247894287109375,
"vwap": 211.419999999999987494447850622236728668212890625,
"label": "May 04, 15",
"changeOverTime": 0.00042607579999999999065263267539194202981889247894287109375
},
{
"date": "2015-05-01",
"open": 209.400000000000005684341886080801486968994140625,
"high": 210.770000000000010231815394945442676544189453125,
"low": 209.280000000000001136868377216160297393798828125,
"close": 210.719999999999998863131622783839702606201171875,
"adjClose": 175.780000000000001136868377216160297393798828125,
"volume": 103399700,
"unadjustedVolume": 103399700,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.63036999999999998589572669516201131045818328857421875,
"vwap": 210.039999999999992041921359486877918243408203125,
"label": "May 01, 15",
"changeOverTime": 0.006303699999999999754873858393011687439866364002227783203125
},
{
"date": "2015-04-30",
"open": 209.8799999999999954525264911353588104248046875,
"high": 210.349999999999994315658113919198513031005859375,
"low": 207.6200000000000045474735088646411895751953125,
"close": 208.460000000000007958078640513122081756591796875,
"adjClose": 173.900000000000005684341886080801486968994140625,
"volume": 161304900,
"unadjustedVolume": 161304900,
"change": -1.4199999999999999289457264239899814128875732421875,
"changePercent": -0.676579999999999959214846967370249330997467041015625,
"vwap": 209.080000000000012505552149377763271331787109375,
"label": "April 30, 15",
"changeOverTime": -0.006765799999999999765620817271383202751167118549346923828125
},
{
"date": "2015-04-29",
"open": 210.3700000000000045474735088646411895751953125,
"high": 211.289999999999992041921359486877918243408203125,
"low": 209.599999999999994315658113919198513031005859375,
"close": 210.56999999999999317878973670303821563720703125,
"adjClose": 175.659999999999996589394868351519107818603515625,
"volume": 125684900,
"unadjustedVolume": 125684900,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.09507058999999999648888859837825293652713298797607421875,
"vwap": 210.460000000000007958078640513122081756591796875,
"label": "April 29, 15",
"changeOverTime": 0.000950705900000000021267398953028759933658875524997711181640625
},
{
"date": "2015-04-28",
"open": 210.740000000000009094947017729282379150390625,
"high": 211.5,
"low": 209.330000000000012505552149377763271331787109375,
"close": 211.43999999999999772626324556767940521240234375,
"adjClose": 176.3799999999999954525264911353588104248046875,
"volume": 86863500,
"unadjustedVolume": 86863500,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.3321600000000000108002495835535228252410888671875,
"vwap": 210.75,
"label": "April 28, 15",
"changeOverTime": 0.003321600000000000073308026315999086364172399044036865234375
},
{
"date": "2015-04-27",
"open": 212.330000000000012505552149377763271331787109375,
"high": 212.479999999999989768184605054557323455810546875,
"low": 210.539999999999992041921359486877918243408203125,
"close": 210.770000000000010231815394945442676544189453125,
"adjClose": 175.81999999999999317878973670303821563720703125,
"volume": 79358100,
"unadjustedVolume": 79358100,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -0.7347099999999999742072986919083632528781890869140625,
"vwap": 211.530000000000001136868377216160297393798828125,
"label": "April 27, 15",
"changeOverTime": -0.007347099999999999637989578360475206864066421985626220703125
},
{
"date": "2015-04-24",
"open": 211.659999999999996589394868351519107818603515625,
"high": 211.969999999999998863131622783839702606201171875,
"low": 211.1100000000000136424205265939235687255859375,
"close": 211.650000000000005684341886080801486968994140625,
"adjClose": 176.56000000000000227373675443232059478759765625,
"volume": 61327400,
"unadjustedVolume": 61327400,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.004724560000000000044295678236494495649822056293487548828125,
"vwap": 211.599999999999994315658113919198513031005859375,
"label": "April 24, 15",
"changeOverTime": -4.724560000000000044295678236494495649822056293487548828125e-5
},
{
"date": "2015-04-23",
"open": 210.150000000000005684341886080801486968994140625,
"high": 211.93999999999999772626324556767940521240234375,
"low": 210.009999999999990905052982270717620849609375,
"close": 211.159999999999996589394868351519107818603515625,
"adjClose": 176.150000000000005684341886080801486968994140625,
"volume": 102585900,
"unadjustedVolume": 102585900,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 0.480609999999999981667997417389415204524993896484375,
"vwap": 210.81000000000000227373675443232059478759765625,
"label": "April 23, 15",
"changeOverTime": 0.004806099999999999781985504654358010157011449337005615234375
},
{
"date": "2015-04-22",
"open": 210.009999999999990905052982270717620849609375,
"high": 210.849999999999994315658113919198513031005859375,
"low": 208.900000000000005684341886080801486968994140625,
"close": 210.6299999999999954525264911353588104248046875,
"adjClose": 175.710000000000007958078640513122081756591796875,
"volume": 78264600,
"unadjustedVolume": 78264600,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.295219999999999982431830858331522904336452484130859375,
"vwap": 210.099999999999994315658113919198513031005859375,
"label": "April 22, 15",
"changeOverTime": 0.0029521999999999998763600128626194418757222592830657958984375
},
{
"date": "2015-04-21",
"open": 210.669999999999987494447850622236728668212890625,
"high": 210.8600000000000136424205265939235687255859375,
"low": 209.240000000000009094947017729282379150390625,
"close": 209.599999999999994315658113919198513031005859375,
"adjClose": 174.849999999999994315658113919198513031005859375,
"volume": 72559800,
"unadjustedVolume": 72559800,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.5079000000000000181188397618825547397136688232421875,
"vwap": 210.090000000000003410605131648480892181396484375,
"label": "April 21, 15",
"changeOverTime": -0.005079000000000000181188397618825547397136688232421875
},
{
"date": "2015-04-20",
"open": 209.06000000000000227373675443232059478759765625,
"high": 210.25,
"low": 208.960000000000007958078640513122081756591796875,
"close": 209.849999999999994315658113919198513031005859375,
"adjClose": 175.05000000000001136868377216160297393798828125,
"volume": 92189500,
"unadjustedVolume": 92189500,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.3778799999999999936761696517351083457469940185546875,
"vwap": 209.530000000000001136868377216160297393798828125,
"label": "April 20, 15",
"changeOverTime": 0.0037788000000000001275812788747998638427816331386566162109375
},
{
"date": "2015-04-17",
"open": 208.93999999999999772626324556767940521240234375,
"high": 209.229999999999989768184605054557323455810546875,
"low": 207.009999999999990905052982270717620849609375,
"close": 207.94999999999998863131622783839702606201171875,
"adjClose": 173.469999999999998863131622783839702606201171875,
"volume": 191113200,
"unadjustedVolume": 191113200,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.47382000000000001893596390800666995346546173095703125,
"vwap": 208.280000000000001136868377216160297393798828125,
"label": "April 17, 15",
"changeOverTime": -0.00473819999999999970363706580656071309931576251983642578125
},
{
"date": "2015-04-16",
"open": 210.030000000000001136868377216160297393798828125,
"high": 210.979999999999989768184605054557323455810546875,
"low": 209.789999999999992041921359486877918243408203125,
"close": 210.3700000000000045474735088646411895751953125,
"adjClose": 175.490000000000009094947017729282379150390625,
"volume": 68934900,
"unadjustedVolume": 68934900,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.1618799999999999961186603059104527346789836883544921875,
"vwap": 210.289999999999992041921359486877918243408203125,
"label": "April 16, 15",
"changeOverTime": 0.0016188000000000000999644811372490948997437953948974609375
},
{
"date": "2015-04-15",
"open": 210.05000000000001136868377216160297393798828125,
"high": 211.039999999999992041921359486877918243408203125,
"low": 209.94999999999998863131622783839702606201171875,
"close": 210.43000000000000682121026329696178436279296875,
"adjClose": 175.539999999999992041921359486877918243408203125,
"volume": 99529300,
"unadjustedVolume": 99529300,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.1809099999999999874855660664252354763448238372802734375,
"vwap": 210.3700000000000045474735088646411895751953125,
"label": "April 15, 15",
"changeOverTime": 0.00180909999999999990087651280390446117962710559368133544921875
},
{
"date": "2015-04-14",
"open": 208.849999999999994315658113919198513031005859375,
"high": 209.710000000000007958078640513122081756591796875,
"low": 208.099999999999994315658113919198513031005859375,
"close": 209.490000000000009094947017729282379150390625,
"adjClose": 174.75,
"volume": 75099900,
"unadjustedVolume": 75099900,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.306439999999999990176746678116614930331707000732421875,
"vwap": 209.039999999999992041921359486877918243408203125,
"label": "April 14, 15",
"changeOverTime": 0.00306440000000000010993428389838300063274800777435302734375
},
{
"date": "2015-04-13",
"open": 209.8700000000000045474735088646411895751953125,
"high": 210.6299999999999954525264911353588104248046875,
"low": 209.030000000000001136868377216160297393798828125,
"close": 209.090000000000003410605131648480892181396484375,
"adjClose": 174.419999999999987494447850622236728668212890625,
"volume": 74436600,
"unadjustedVolume": 74436600,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.37165999999999999037214593045064248144626617431640625,
"vwap": 209.650000000000005684341886080801486968994140625,
"label": "April 13, 15",
"changeOverTime": -0.0037166000000000000251521026228829214232973754405975341796875
},
{
"date": "2015-04-10",
"open": 209.19999999999998863131622783839702606201171875,
"high": 210.090000000000003410605131648480892181396484375,
"low": 208.960000000000007958078640513122081756591796875,
"close": 210.039999999999992041921359486877918243408203125,
"adjClose": 175.210000000000007958078640513122081756591796875,
"volume": 72722900,
"unadjustedVolume": 72722900,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.401529999999999998028243908265721984207630157470703125,
"vwap": 209.56999999999999317878973670303821563720703125,
"label": "April 10, 15",
"changeOverTime": 0.004015300000000000292532664758482496836222708225250244140625
},
{
"date": "2015-04-09",
"open": 207.780000000000001136868377216160297393798828125,
"high": 209.18000000000000682121026329696178436279296875,
"low": 207.18999999999999772626324556767940521240234375,
"close": 208.900000000000005684341886080801486968994140625,
"adjClose": 174.259999999999990905052982270717620849609375,
"volume": 85548900,
"unadjustedVolume": 85548900,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.53903000000000000913047415451728738844394683837890625,
"vwap": 208.259999999999990905052982270717620849609375,
"label": "April 09, 15",
"changeOverTime": 0.005390299999999999779054515869347596890293061733245849609375
},
{
"date": "2015-04-08",
"open": 207.55000000000001136868377216160297393798828125,
"high": 208.509999999999990905052982270717620849609375,
"low": 207.080000000000012505552149377763271331787109375,
"close": 207.979999999999989768184605054557323455810546875,
"adjClose": 173.490000000000009094947017729282379150390625,
"volume": 89351900,
"unadjustedVolume": 89351900,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.2071800000000000030464519795714295469224452972412109375,
"vwap": 207.780000000000001136868377216160297393798828125,
"label": "April 08, 15",
"changeOverTime": 0.0020717999999999999437283459968739407486282289028167724609375
},
{
"date": "2015-04-07",
"open": 207.8600000000000136424205265939235687255859375,
"high": 208.759999999999990905052982270717620849609375,
"low": 207.240000000000009094947017729282379150390625,
"close": 207.280000000000001136868377216160297393798828125,
"adjClose": 172.909999999999996589394868351519107818603515625,
"volume": 81236300,
"unadjustedVolume": 81236300,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.27903000000000000024868995751603506505489349365234375,
"vwap": 207.780000000000001136868377216160297393798828125,
"label": "April 07, 15",
"changeOverTime": -0.002790299999999999898403491016551924985833466053009033203125
},
{
"date": "2015-04-06",
"open": 205.3700000000000045474735088646411895751953125,
"high": 208.44999999999998863131622783839702606201171875,
"low": 205.210000000000007958078640513122081756591796875,
"close": 207.830000000000012505552149377763271331787109375,
"adjClose": 173.3700000000000045474735088646411895751953125,
"volume": 114368200,
"unadjustedVolume": 114368200,
"change": 2.45999999999999996447286321199499070644378662109375,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 206.719999999999998863131622783839702606201171875,
"label": "April 06, 15",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2015-04-02",
"open": 205.6200000000000045474735088646411895751953125,
"high": 206.979999999999989768184605054557323455810546875,
"low": 205.400000000000005684341886080801486968994140625,
"close": 206.43999999999999772626324556767940521240234375,
"adjClose": 172.210000000000007958078640513122081756591796875,
"volume": 86900900,
"unadjustedVolume": 86900900,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.3987899999999999778310666442848742008209228515625,
"vwap": 206.1100000000000136424205265939235687255859375,
"label": "April 02, 15",
"changeOverTime": 0.003987899999999999951783014040529451449401676654815673828125
},
{
"date": "2015-04-01",
"open": 206.3899999999999863575794734060764312744140625,
"high": 206.419999999999987494447850622236728668212890625,
"low": 204.509999999999990905052982270717620849609375,
"close": 205.69999999999998863131622783839702606201171875,
"adjClose": 171.590000000000003410605131648480892181396484375,
"volume": 137303600,
"unadjustedVolume": 137303600,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.334320000000000006057376822354854084551334381103515625,
"vwap": 205.75,
"label": "April 01, 15",
"changeOverTime": -0.003343200000000000164657176782156966510228812694549560546875
},
{
"date": "2015-03-31",
"open": 207.259999999999990905052982270717620849609375,
"high": 208.099999999999994315658113919198513031005859375,
"low": 206.3600000000000136424205265939235687255859375,
"close": 206.43000000000000682121026329696178436279296875,
"adjClose": 172.19999999999998863131622783839702606201171875,
"volume": 126768700,
"unadjustedVolume": 126768700,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.400459999999999982644993679059552960097789764404296875,
"vwap": 207.039999999999992041921359486877918243408203125,
"label": "March 31, 15",
"changeOverTime": -0.004004599999999999652977589192914820159785449504852294921875
},
{
"date": "2015-03-30",
"open": 206.979999999999989768184605054557323455810546875,
"high": 208.6100000000000136424205265939235687255859375,
"low": 206.960000000000007958078640513122081756591796875,
"close": 208.25,
"adjClose": 173.719999999999998863131622783839702606201171875,
"volume": 96180400,
"unadjustedVolume": 96180400,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 0.61358999999999996877164676334359683096408843994140625,
"vwap": 207.69999999999998863131622783839702606201171875,
"label": "March 30, 15",
"changeOverTime": 0.0061358999999999996877164676334359683096408843994140625
},
{
"date": "2015-03-27",
"open": 205.1299999999999954525264911353588104248046875,
"high": 205.94999999999998863131622783839702606201171875,
"low": 204.900000000000005684341886080801486968994140625,
"close": 205.740000000000009094947017729282379150390625,
"adjClose": 171.6299999999999954525264911353588104248046875,
"volume": 118939000,
"unadjustedVolume": 118939000,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.29737000000000002319922032256727106869220733642578125,
"vwap": 205.43000000000000682121026329696178436279296875,
"label": "March 27, 15",
"changeOverTime": 0.002973700000000000127908794667064285022206604480743408203125
},
{
"date": "2015-03-26",
"open": 204.960000000000007958078640513122081756591796875,
"high": 206.3700000000000045474735088646411895751953125,
"low": 204.1200000000000045474735088646411895751953125,
"close": 205.270000000000010231815394945442676544189453125,
"adjClose": 171.229999999999989768184605054557323455810546875,
"volume": 153067200,
"unadjustedVolume": 153067200,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.15124999999999999555910790149937383830547332763671875,
"vwap": 205.18000000000000682121026329696178436279296875,
"label": "March 26, 15",
"changeOverTime": 0.0015124999999999999555910790149937383830547332763671875
},
{
"date": "2015-03-25",
"open": 209.06999999999999317878973670303821563720703125,
"high": 209.349999999999994315658113919198513031005859375,
"low": 205.710000000000007958078640513122081756591796875,
"close": 205.759999999999990905052982270717620849609375,
"adjClose": 171.6399999999999863575794734060764312744140625,
"volume": 159521700,
"unadjustedVolume": 159521700,
"change": -3.310000000000000053290705182007513940334320068359375,
"changePercent": -1.5800000000000000710542735760100185871124267578125,
"vwap": 207.469999999999998863131622783839702606201171875,
"label": "March 25, 15",
"changeOverTime": -0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2015-03-24",
"open": 209.849999999999994315658113919198513031005859375,
"high": 210.400000000000005684341886080801486968994140625,
"low": 208.740000000000009094947017729282379150390625,
"close": 208.81999999999999317878973670303821563720703125,
"adjClose": 174.19999999999998863131622783839702606201171875,
"volume": 77805300,
"unadjustedVolume": 77805300,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.49082999999999998852473481747438199818134307861328125,
"vwap": 209.44999999999998863131622783839702606201171875,
"label": "March 24, 15",
"changeOverTime": -0.004908299999999999989330756733352245646528899669647216796875
},
{
"date": "2015-03-23",
"open": 210.419999999999987494447850622236728668212890625,
"high": 211.1100000000000136424205265939235687255859375,
"low": 210,
"close": 210,
"adjClose": 175.18000000000000682121026329696178436279296875,
"volume": 71784500,
"unadjustedVolume": 71784500,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.1995999999999999996447286321199499070644378662109375,
"vwap": 210.3799999999999954525264911353588104248046875,
"label": "March 23, 15",
"changeOverTime": -0.0019959999999999999444055820418952862382866442203521728515625
},
{
"date": "2015-03-20",
"open": 209.710000000000007958078640513122081756591796875,
"high": 211.020000000000010231815394945442676544189453125,
"low": 209.490000000000009094947017729282379150390625,
"close": 210.409999999999996589394868351519107818603515625,
"adjClose": 175.520000000000010231815394945442676544189453125,
"volume": 177715100,
"unadjustedVolume": 177715100,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.333789999999999975610620595034561119973659515380859375,
"vwap": 210.159999999999996589394868351519107818603515625,
"label": "March 20, 15",
"changeOverTime": 0.0033378999999999999816202578273305334732867777347564697265625
},
{
"date": "2015-03-19",
"open": 209.960000000000007958078640513122081756591796875,
"high": 210.469999999999998863131622783839702606201171875,
"low": 209.030000000000001136868377216160297393798828125,
"close": 209.5,
"adjClose": 173.990000000000009094947017729282379150390625,
"volume": 117917300,
"unadjustedVolume": 117917300,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.219090000000000006963318810448981821537017822265625,
"vwap": 209.740000000000009094947017729282379150390625,
"label": "March 19, 15",
"changeOverTime": -0.002190899999999999965549779545881392550654709339141845703125
},
{
"date": "2015-03-18",
"open": 207.3899999999999863575794734060764312744140625,
"high": 211.270000000000010231815394945442676544189453125,
"low": 206.6200000000000045474735088646411895751953125,
"close": 210.460000000000007958078640513122081756591796875,
"adjClose": 174.789999999999992041921359486877918243408203125,
"volume": 228808500,
"unadjustedVolume": 228808500,
"change": 3.069999999999999840127884453977458178997039794921875,
"changePercent": 1.479999999999999982236431605997495353221893310546875,
"vwap": 208.93999999999999772626324556767940521240234375,
"label": "March 18, 15",
"changeOverTime": 0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2015-03-17",
"open": 207.68999999999999772626324556767940521240234375,
"high": 208.419999999999987494447850622236728668212890625,
"low": 206.979999999999989768184605054557323455810546875,
"close": 207.960000000000007958078640513122081756591796875,
"adjClose": 172.710000000000007958078640513122081756591796875,
"volume": 94510400,
"unadjustedVolume": 94510400,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.13000000000000000444089209850062616169452667236328125,
"vwap": 207.759999999999990905052982270717620849609375,
"label": "March 17, 15",
"changeOverTime": 0.001299999999999999940325512426397835952229797840118408203125
},
{
"date": "2015-03-16",
"open": 206.710000000000007958078640513122081756591796875,
"high": 208.68999999999999772626324556767940521240234375,
"low": 205.8600000000000136424205265939235687255859375,
"close": 208.580000000000012505552149377763271331787109375,
"adjClose": 173.229999999999989768184605054557323455810546875,
"volume": 136099200,
"unadjustedVolume": 136099200,
"change": 1.87000000000000010658141036401502788066864013671875,
"changePercent": 0.9046499999999999541699935434735380113124847412109375,
"vwap": 207.460000000000007958078640513122081756591796875,
"label": "March 16, 15",
"changeOverTime": 0.00904650000000000072131189909896420431323349475860595703125
},
{
"date": "2015-03-13",
"open": 206.770000000000010231815394945442676544189453125,
"high": 207.93000000000000682121026329696178436279296875,
"low": 204.580000000000012505552149377763271331787109375,
"close": 205.830000000000012505552149377763271331787109375,
"adjClose": 170.93999999999999772626324556767940521240234375,
"volume": 162410900,
"unadjustedVolume": 162410900,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.454610000000000014086509736443986184895038604736328125,
"vwap": 206.280000000000001136868377216160297393798828125,
"label": "March 13, 15",
"changeOverTime": -0.004546099999999999967392749766759152407757937908172607421875
},
{
"date": "2015-03-12",
"open": 205.259999999999990905052982270717620849609375,
"high": 207.18000000000000682121026329696178436279296875,
"low": 205.19999999999998863131622783839702606201171875,
"close": 207.099999999999994315658113919198513031005859375,
"adjClose": 172,
"volume": 93993500,
"unadjustedVolume": 93993500,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 0.89641999999999999459987520822323858737945556640625,
"vwap": 206.18000000000000682121026329696178436279296875,
"label": "March 12, 15",
"changeOverTime": 0.00896420000000000029294344727759380475617945194244384765625
},
{
"date": "2015-03-11",
"open": 205.289999999999992041921359486877918243408203125,
"high": 205.5,
"low": 204.400000000000005684341886080801486968994140625,
"close": 204.5,
"adjClose": 169.840000000000003410605131648480892181396484375,
"volume": 110145700,
"unadjustedVolume": 110145700,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.384819999999999995399235785953351296484470367431640625,
"vwap": 204.919999999999987494447850622236728668212890625,
"label": "March 11, 15",
"changeOverTime": -0.0038481999999999999713395926193015839089639484882354736328125
},
{
"date": "2015-03-10",
"open": 206.710000000000007958078640513122081756591796875,
"high": 206.81000000000000227373675443232059478759765625,
"low": 204.93000000000000682121026329696178436279296875,
"close": 204.979999999999989768184605054557323455810546875,
"adjClose": 170.240000000000009094947017729282379150390625,
"volume": 157121300,
"unadjustedVolume": 157121300,
"change": -1.729999999999999982236431605997495353221893310546875,
"changePercent": -0.83691999999999999726441046732361428439617156982421875,
"vwap": 205.8600000000000136424205265939235687255859375,
"label": "March 10, 15",
"changeOverTime": -0.008369200000000000250199860829525277949869632720947265625
},
{
"date": "2015-03-09",
"open": 207.740000000000009094947017729282379150390625,
"high": 208.789999999999992041921359486877918243408203125,
"low": 207.55000000000001136868377216160297393798828125,
"close": 208.3600000000000136424205265939235687255859375,
"adjClose": 173.039999999999992041921359486877918243408203125,
"volume": 89818900,
"unadjustedVolume": 89818900,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.29844999999999999307220832633902318775653839111328125,
"vwap": 208.1100000000000136424205265939235687255859375,
"label": "March 09, 15",
"changeOverTime": 0.002984500000000000173583369900143225095234811305999755859375
},
{
"date": "2015-03-06",
"open": 209.419999999999987494447850622236728668212890625,
"high": 209.93999999999999772626324556767940521240234375,
"low": 207.099999999999994315658113919198513031005859375,
"close": 207.5,
"adjClose": 172.330000000000012505552149377763271331787109375,
"volume": 188128000,
"unadjustedVolume": 188128000,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -0.916819999999999968309793985099531710147857666015625,
"vwap": 208.490000000000009094947017729282379150390625,
"label": "March 06, 15",
"changeOverTime": -0.00916819999999999961370900081192303332500159740447998046875
},
{
"date": "2015-03-05",
"open": 210.6200000000000045474735088646411895751953125,
"high": 210.80000000000001136868377216160297393798828125,
"low": 209.849999999999994315658113919198513031005859375,
"close": 210.460000000000007958078640513122081756591796875,
"adjClose": 174.789999999999992041921359486877918243408203125,
"volume": 76873000,
"unadjustedVolume": 76873000,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.07596619999999999761630675720880390144884586334228515625,
"vwap": 210.43000000000000682121026329696178436279296875,
"label": "March 05, 15",
"changeOverTime": -0.000759662000000000032541580541334269582876004278659820556640625
},
{
"date": "2015-03-04",
"open": 210.400000000000005684341886080801486968994140625,
"high": 210.490000000000009094947017729282379150390625,
"low": 209.06000000000000227373675443232059478759765625,
"close": 210.229999999999989768184605054557323455810546875,
"adjClose": 174.599999999999994315658113919198513031005859375,
"volume": 114497200,
"unadjustedVolume": 114497200,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.08079848000000000585174575462588109076023101806640625,
"vwap": 210.039999999999992041921359486877918243408203125,
"label": "March 04, 15",
"changeOverTime": -0.000807984800000000036833414096548722227453254163265228271484375
},
{
"date": "2015-03-03",
"open": 211.469999999999998863131622783839702606201171875,
"high": 212.05000000000001136868377216160297393798828125,
"low": 210.080000000000012505552149377763271331787109375,
"close": 211.1200000000000045474735088646411895751953125,
"adjClose": 175.340000000000003410605131648480892181396484375,
"volume": 110325800,
"unadjustedVolume": 110325800,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.165509999999999990460963772420655004680156707763671875,
"vwap": 211.18000000000000682121026329696178436279296875,
"label": "March 03, 15",
"changeOverTime": -0.0016551000000000000607347505621191885438747704029083251953125
},
{
"date": "2015-03-02",
"open": 210.780000000000001136868377216160297393798828125,
"high": 212.06000000000000227373675443232059478759765625,
"low": 210.719999999999998863131622783839702606201171875,
"close": 211.990000000000009094947017729282379150390625,
"adjClose": 176.06000000000000227373675443232059478759765625,
"volume": 87491400,
"unadjustedVolume": 87491400,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.5740600000000000147082346302340738475322723388671875,
"vwap": 211.3899999999999863575794734060764312744140625,
"label": "March 02, 15",
"changeOverTime": 0.00574060000000000021647128534141302225179970264434814453125
},
{
"date": "2015-02-27",
"open": 211.259999999999990905052982270717620849609375,
"high": 211.580000000000012505552149377763271331787109375,
"low": 210.599999999999994315658113919198513031005859375,
"close": 210.659999999999996589394868351519107818603515625,
"adjClose": 174.94999999999998863131622783839702606201171875,
"volume": 108076000,
"unadjustedVolume": 108076000,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.28400999999999998468780404436984099447727203369140625,
"vwap": 211.030000000000001136868377216160297393798828125,
"label": "February 27, 15",
"changeOverTime": -0.00284009999999999991626697948277069372124969959259033203125
},
{
"date": "2015-02-26",
"open": 211.520000000000010231815394945442676544189453125,
"high": 211.710000000000007958078640513122081756591796875,
"low": 210.650000000000005684341886080801486968994140625,
"close": 211.3799999999999954525264911353588104248046875,
"adjClose": 175.55000000000001136868377216160297393798828125,
"volume": 72697900,
"unadjustedVolume": 72697900,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.06618759000000000447538894832177902571856975555419921875,
"vwap": 211.31999999999999317878973670303821563720703125,
"label": "February 26, 15",
"changeOverTime": -0.000661875900000000010059419963681648368947207927703857421875
},
{
"date": "2015-02-25",
"open": 211.659999999999996589394868351519107818603515625,
"high": 212.240000000000009094947017729282379150390625,
"low": 211.219999999999998863131622783839702606201171875,
"close": 211.6299999999999954525264911353588104248046875,
"adjClose": 175.759999999999990905052982270717620849609375,
"volume": 73061700,
"unadjustedVolume": 73061700,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0141736699999999993249133467543288134038448333740234375,
"vwap": 211.68999999999999772626324556767940521240234375,
"label": "February 25, 15",
"changeOverTime": -0.00014173669999999999433333564002879256804590113461017608642578125
},
{
"date": "2015-02-24",
"open": 211.1200000000000045474735088646411895751953125,
"high": 212.05000000000001136868377216160297393798828125,
"low": 210.759999999999990905052982270717620849609375,
"close": 211.81000000000000227373675443232059478759765625,
"adjClose": 175.909999999999996589394868351519107818603515625,
"volume": 72472300,
"unadjustedVolume": 72472300,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.326830000000000009396927680427324958145618438720703125,
"vwap": 211.43000000000000682121026329696178436279296875,
"label": "February 24, 15",
"changeOverTime": 0.00326830000000000002458033776520096580497920513153076171875
},
{
"date": "2015-02-23",
"open": 210.93999999999999772626324556767940521240234375,
"high": 211.210000000000007958078640513122081756591796875,
"low": 210.479999999999989768184605054557323455810546875,
"close": 211.210000000000007958078640513122081756591796875,
"adjClose": 175.409999999999996589394868351519107818603515625,
"volume": 74411100,
"unadjustedVolume": 74411100,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.12800000000000000266453525910037569701671600341796875,
"vwap": 210.960000000000007958078640513122081756591796875,
"label": "February 23, 15",
"changeOverTime": 0.00128000000000000010470790900996007621870376169681549072265625
},
{
"date": "2015-02-20",
"open": 209.479999999999989768184605054557323455810546875,
"high": 211.330000000000012505552149377763271331787109375,
"low": 208.729999999999989768184605054557323455810546875,
"close": 211.240000000000009094947017729282379150390625,
"adjClose": 175.43000000000000682121026329696178436279296875,
"volume": 140896400,
"unadjustedVolume": 140896400,
"change": 1.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.84018000000000003790745495280134491622447967529296875,
"vwap": 210.18999999999999772626324556767940521240234375,
"label": "February 20, 15",
"changeOverTime": 0.00840179999999999919946258586378462496213614940643310546875
},
{
"date": "2015-02-19",
"open": 209.409999999999996589394868351519107818603515625,
"high": 210.419999999999987494447850622236728668212890625,
"low": 209.240000000000009094947017729282379150390625,
"close": 209.979999999999989768184605054557323455810546875,
"adjClose": 174.3899999999999863575794734060764312744140625,
"volume": 91462500,
"unadjustedVolume": 91462500,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.272189999999999987512211419016239233314990997314453125,
"vwap": 209.759999999999990905052982270717620849609375,
"label": "February 19, 15",
"changeOverTime": 0.002721900000000000187372339865987669327296316623687744140625
},
{
"date": "2015-02-18",
"open": 209.659999999999996589394868351519107818603515625,
"high": 210.219999999999998863131622783839702606201171875,
"low": 209.340000000000003410605131648480892181396484375,
"close": 210.1299999999999954525264911353588104248046875,
"adjClose": 174.509999999999990905052982270717620849609375,
"volume": 80652900,
"unadjustedVolume": 80652900,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.2241700000000000081445961086501483805477619171142578125,
"vwap": 209.840000000000003410605131648480892181396484375,
"label": "February 18, 15",
"changeOverTime": 0.002241700000000000116140430606037625693716108798980712890625
},
{
"date": "2015-02-17",
"open": 209.400000000000005684341886080801486968994140625,
"high": 210.31999999999999317878973670303821563720703125,
"low": 209.099999999999994315658113919198513031005859375,
"close": 210.1100000000000136424205265939235687255859375,
"adjClose": 174.5,
"volume": 76968200,
"unadjustedVolume": 76968200,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.339059999999999972519759694478125311434268951416015625,
"vwap": 209.729999999999989768184605054557323455810546875,
"label": "February 17, 15",
"changeOverTime": 0.0033906000000000001241839964194468848290853202342987060546875
},
{
"date": "2015-02-13",
"open": 209.06999999999999317878973670303821563720703125,
"high": 209.840000000000003410605131648480892181396484375,
"low": 208.759999999999990905052982270717620849609375,
"close": 209.780000000000001136868377216160297393798828125,
"adjClose": 174.219999999999998863131622783839702606201171875,
"volume": 93670400,
"unadjustedVolume": 93670400,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.33960000000000001296740492762182839214801788330078125,
"vwap": 209.3600000000000136424205265939235687255859375,
"label": "February 13, 15",
"changeOverTime": 0.0033960000000000001470212840359863548655994236469268798828125
},
{
"date": "2015-02-12",
"open": 207.8899999999999863575794734060764312744140625,
"high": 208.990000000000009094947017729282379150390625,
"low": 206.969999999999998863131622783839702606201171875,
"close": 208.919999999999987494447850622236728668212890625,
"adjClose": 173.509999999999990905052982270717620849609375,
"volume": 97545900,
"unadjustedVolume": 97545900,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.495450000000000001509903313490212894976139068603515625,
"vwap": 208.18999999999999772626324556767940521240234375,
"label": "February 12, 15",
"changeOverTime": 0.004954499999999999702848807459076851955614984035491943359375
},
{
"date": "2015-02-11",
"open": 206.6100000000000136424205265939235687255859375,
"high": 207.44999999999998863131622783839702606201171875,
"low": 205.830000000000012505552149377763271331787109375,
"close": 206.93000000000000682121026329696178436279296875,
"adjClose": 171.8600000000000136424205265939235687255859375,
"volume": 91087800,
"unadjustedVolume": 91087800,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.1548799999999999899014113680095761083066463470458984375,
"vwap": 206.69999999999998863131622783839702606201171875,
"label": "February 11, 15",
"changeOverTime": 0.0015487999999999999163613484398638320271857082843780517578125
},
{
"date": "2015-02-10",
"open": 205.8799999999999954525264911353588104248046875,
"high": 207.1200000000000045474735088646411895751953125,
"low": 204.68000000000000682121026329696178436279296875,
"close": 206.81000000000000227373675443232059478759765625,
"adjClose": 171.759999999999990905052982270717620849609375,
"volume": 96164200,
"unadjustedVolume": 96164200,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.45172000000000001040945107888546772301197052001953125,
"vwap": 206.1200000000000045474735088646411895751953125,
"label": "February 10, 15",
"changeOverTime": 0.004517199999999999861233224152101684012450277805328369140625
},
{
"date": "2015-02-09",
"open": 204.770000000000010231815394945442676544189453125,
"high": 205.6399999999999863575794734060764312744140625,
"low": 204.1399999999999863575794734060764312744140625,
"close": 204.6299999999999954525264911353588104248046875,
"adjClose": 169.94999999999998863131622783839702606201171875,
"volume": 87219000,
"unadjustedVolume": 87219000,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.0683693900000000021055512888779048807919025421142578125,
"vwap": 204.80000000000001136868377216160297393798828125,
"label": "February 09, 15",
"changeOverTime": -0.000683693899999999956003382539648782767471857368946075439453125
},
{
"date": "2015-02-06",
"open": 206.56000000000000227373675443232059478759765625,
"high": 207.240000000000009094947017729282379150390625,
"low": 204.919999999999987494447850622236728668212890625,
"close": 205.55000000000001136868377216160297393798828125,
"adjClose": 170.710000000000007958078640513122081756591796875,
"volume": 125672000,
"unadjustedVolume": 125672000,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -0.488960000000000005737632591262809000909328460693359375,
"vwap": 206.06999999999999317878973670303821563720703125,
"label": "February 06, 15",
"changeOverTime": -0.004889600000000000022681856393091948120854794979095458984375
},
{
"date": "2015-02-05",
"open": 204.8600000000000136424205265939235687255859375,
"high": 206.30000000000001136868377216160297393798828125,
"low": 204.770000000000010231815394945442676544189453125,
"close": 206.1200000000000045474735088646411895751953125,
"adjClose": 171.18000000000000682121026329696178436279296875,
"volume": 97953200,
"unadjustedVolume": 97953200,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.61504999999999998561150960085797123610973358154296875,
"vwap": 205.509999999999990905052982270717620849609375,
"label": "February 05, 15",
"changeOverTime": 0.0061504999999999997173372179304351448081433773040771484375
},
{
"date": "2015-02-04",
"open": 203.919999999999987494447850622236728668212890625,
"high": 205.3799999999999954525264911353588104248046875,
"low": 203.509999999999990905052982270717620849609375,
"close": 204.06000000000000227373675443232059478759765625,
"adjClose": 169.469999999999998863131622783839702606201171875,
"volume": 134306700,
"unadjustedVolume": 134306700,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.06865437000000000622446094666884164325892925262451171875,
"vwap": 204.219999999999998863131622783839702606201171875,
"label": "February 04, 15",
"changeOverTime": 0.00068654369999999998418205304773209718405269086360931396484375
},
{
"date": "2015-02-03",
"open": 203,
"high": 204.849999999999994315658113919198513031005859375,
"low": 202.55000000000001136868377216160297393798828125,
"close": 204.840000000000003410605131648480892181396484375,
"adjClose": 170.1200000000000045474735088646411895751953125,
"volume": 124212900,
"unadjustedVolume": 124212900,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 0.90639999999999998347988139357767067849636077880859375,
"vwap": 203.81000000000000227373675443232059478759765625,
"label": "February 03, 15",
"changeOverTime": 0.0090639999999999991409094235450538690201938152313232421875
},
{
"date": "2015-02-02",
"open": 200.05000000000001136868377216160297393798828125,
"high": 202.030000000000001136868377216160297393798828125,
"low": 197.8600000000000136424205265939235687255859375,
"close": 201.919999999999987494447850622236728668212890625,
"adjClose": 167.68999999999999772626324556767940521240234375,
"volume": 163107000,
"unadjustedVolume": 163107000,
"change": 1.87000000000000010658141036401502788066864013671875,
"changePercent": 0.93476999999999998980371174184256233274936676025390625,
"vwap": 200.469999999999998863131622783839702606201171875,
"label": "February 02, 15",
"changeOverTime": 0.00934770000000000045314862973100389353930950164794921875
},
{
"date": "2015-01-30",
"open": 200.56999999999999317878973670303821563720703125,
"high": 202.169999999999987494447850622236728668212890625,
"low": 199.1299999999999954525264911353588104248046875,
"close": 199.44999999999998863131622783839702606201171875,
"adjClose": 165.6399999999999863575794734060764312744140625,
"volume": 197729700,
"unadjustedVolume": 197729700,
"change": -1.12000000000000010658141036401502788066864013671875,
"changePercent": -0.55840999999999996195043650004663504660129547119140625,
"vwap": 200.330000000000012505552149377763271331787109375,
"label": "January 30, 15",
"changeOverTime": -0.00558409999999999982767118211768320179544389247894287109375
},
{
"date": "2015-01-29",
"open": 200.3799999999999954525264911353588104248046875,
"high": 202.30000000000001136868377216160297393798828125,
"low": 198.68000000000000682121026329696178436279296875,
"close": 201.990000000000009094947017729282379150390625,
"adjClose": 167.75,
"volume": 173585400,
"unadjustedVolume": 173585400,
"change": 1.6100000000000000976996261670137755572795867919921875,
"changePercent": 0.80347000000000001751487843648646958172321319580078125,
"vwap": 200.840000000000003410605131648480892181396484375,
"label": "January 29, 15",
"changeOverTime": 0.00803470000000000052209347956022611469961702823638916015625
},
{
"date": "2015-01-28",
"open": 204.169999999999987494447850622236728668212890625,
"high": 204.289999999999992041921359486877918243408203125,
"low": 199.909999999999996589394868351519107818603515625,
"close": 200.1399999999999863575794734060764312744140625,
"adjClose": 166.219999999999998863131622783839702606201171875,
"volume": 168514300,
"unadjustedVolume": 168514300,
"change": -4.03000000000000024868995751603506505489349365234375,
"changePercent": -1.9699999999999999733546474089962430298328399658203125,
"vwap": 202.1299999999999954525264911353588104248046875,
"label": "January 28, 15",
"changeOverTime": -0.0196999999999999987621013275429504574276506900787353515625
},
{
"date": "2015-01-27",
"open": 202.969999999999998863131622783839702606201171875,
"high": 204.1200000000000045474735088646411895751953125,
"low": 201.740000000000009094947017729282379150390625,
"close": 202.740000000000009094947017729282379150390625,
"adjClose": 168.3799999999999954525264911353588104248046875,
"volume": 134044600,
"unadjustedVolume": 134044600,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1133200000000000040589753780295723117887973785400390625,
"vwap": 202.8899999999999863575794734060764312744140625,
"label": "January 27, 15",
"changeOverTime": -0.001133200000000000005895284260759581229649484157562255859375
},
{
"date": "2015-01-26",
"open": 204.710000000000007958078640513122081756591796875,
"high": 205.56000000000000227373675443232059478759765625,
"low": 203.849999999999994315658113919198513031005859375,
"close": 205.44999999999998863131622783839702606201171875,
"adjClose": 170.6299999999999954525264911353588104248046875,
"volume": 92009700,
"unadjustedVolume": 92009700,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.36148999999999997800870232822489924728870391845703125,
"vwap": 204.8899999999999863575794734060764312744140625,
"label": "January 26, 15",
"changeOverTime": 0.003614899999999999884170431840857418137602508068084716796875
},
{
"date": "2015-01-23",
"open": 205.789999999999992041921359486877918243408203125,
"high": 206.099999999999994315658113919198513031005859375,
"low": 204.81000000000000227373675443232059478759765625,
"close": 204.969999999999998863131622783839702606201171875,
"adjClose": 170.229999999999989768184605054557323455810546875,
"volume": 117516800,
"unadjustedVolume": 117516800,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.398459999999999980868636839659302495419979095458984375,
"vwap": 205.419999999999987494447850622236728668212890625,
"label": "January 23, 15",
"changeOverTime": -0.00398459999999999960051955127937617362476885318756103515625
},
{
"date": "2015-01-22",
"open": 203.990000000000009094947017729282379150390625,
"high": 206.259999999999990905052982270717620849609375,
"low": 202.330000000000012505552149377763271331787109375,
"close": 206.099999999999994315658113919198513031005859375,
"adjClose": 171.169999999999987494447850622236728668212890625,
"volume": 174356000,
"unadjustedVolume": 174356000,
"change": 2.109999999999999875655021241982467472553253173828125,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 204.669999999999987494447850622236728668212890625,
"label": "January 22, 15",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2015-01-21",
"open": 201.5,
"high": 203.659999999999996589394868351519107818603515625,
"low": 200.93999999999999772626324556767940521240234375,
"close": 203.080000000000012505552149377763271331787109375,
"adjClose": 168.659999999999996589394868351519107818603515625,
"volume": 122942700,
"unadjustedVolume": 122942700,
"change": 1.5800000000000000710542735760100185871124267578125,
"changePercent": 0.78412000000000003918643187716952525079250335693359375,
"vwap": 202.30000000000001136868377216160297393798828125,
"label": "January 21, 15",
"changeOverTime": 0.007841199999999999559197050302827847190201282501220703125
},
{
"date": "2015-01-20",
"open": 202.400000000000005684341886080801486968994140625,
"high": 202.719999999999998863131622783839702606201171875,
"low": 200.169999999999987494447850622236728668212890625,
"close": 202.06000000000000227373675443232059478759765625,
"adjClose": 167.81000000000000227373675443232059478759765625,
"volume": 130991100,
"unadjustedVolume": 130991100,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.1679799999999999904343184198296512477099895477294921875,
"vwap": 201.840000000000003410605131648480892181396484375,
"label": "January 20, 15",
"changeOverTime": -0.0016797999999999999563848884776007253094576299190521240234375
},
{
"date": "2015-01-16",
"open": 198.770000000000010231815394945442676544189453125,
"high": 201.81999999999999317878973670303821563720703125,
"low": 198.55000000000001136868377216160297393798828125,
"close": 201.6299999999999954525264911353588104248046875,
"adjClose": 167.44999999999998863131622783839702606201171875,
"volume": 211879600,
"unadjustedVolume": 211879600,
"change": 2.859999999999999875655021241982467472553253173828125,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 200.18999999999999772626324556767940521240234375,
"label": "January 16, 15",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2015-01-15",
"open": 201.6299999999999954525264911353588104248046875,
"high": 202.009999999999990905052982270717620849609375,
"low": 198.8799999999999954525264911353588104248046875,
"close": 199.020000000000010231815394945442676544189453125,
"adjClose": 165.289999999999992041921359486877918243408203125,
"volume": 176613900,
"unadjustedVolume": 176613900,
"change": -2.609999999999999875655021241982467472553253173828125,
"changePercent": -1.29000000000000003552713678800500929355621337890625,
"vwap": 200.3899999999999863575794734060764312744140625,
"label": "January 15, 15",
"changeOverTime": -0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2015-01-14",
"open": 199.650000000000005684341886080801486968994140625,
"high": 201.099999999999994315658113919198513031005859375,
"low": 198.56999999999999317878973670303821563720703125,
"close": 200.8600000000000136424205265939235687255859375,
"adjClose": 166.81000000000000227373675443232059478759765625,
"volume": 192991100,
"unadjustedVolume": 192991100,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.6060600000000000431299440606380812823772430419921875,
"vwap": 200.05000000000001136868377216160297393798828125,
"label": "January 14, 15",
"changeOverTime": 0.006060600000000000188438153969627819606103003025054931640625
},
{
"date": "2015-01-13",
"open": 204.1200000000000045474735088646411895751953125,
"high": 205.479999999999989768184605054557323455810546875,
"low": 200.509999999999990905052982270717620849609375,
"close": 202.080000000000012505552149377763271331787109375,
"adjClose": 167.830000000000012505552149377763271331787109375,
"volume": 214553300,
"unadjustedVolume": 214553300,
"change": -2.04000000000000003552713678800500929355621337890625,
"changePercent": -0.99941000000000002057021220025490038096904754638671875,
"vwap": 203.05000000000001136868377216160297393798828125,
"label": "January 13, 15",
"changeOverTime": -0.00999410000000000055264681719791042269207537174224853515625
},
{
"date": "2015-01-12",
"open": 204.409999999999996589394868351519107818603515625,
"high": 204.599999999999994315658113919198513031005859375,
"low": 201.919999999999987494447850622236728668212890625,
"close": 202.650000000000005684341886080801486968994140625,
"adjClose": 168.30000000000001136868377216160297393798828125,
"volume": 144396100,
"unadjustedVolume": 144396100,
"change": -1.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.8610100000000000530775423612794838845729827880859375,
"vwap": 203.400000000000005684341886080801486968994140625,
"label": "January 12, 15",
"changeOverTime": -0.00861010000000000073894224073001169017516076564788818359375
},
{
"date": "2015-01-09",
"open": 206.400000000000005684341886080801486968994140625,
"high": 206.419999999999987494447850622236728668212890625,
"low": 203.509999999999990905052982270717620849609375,
"close": 204.25,
"adjClose": 169.6299999999999954525264911353588104248046875,
"volume": 158567300,
"unadjustedVolume": 158567300,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 205.1399999999999863575794734060764312744140625,
"label": "January 09, 15",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2015-01-08",
"open": 204.009999999999990905052982270717620849609375,
"high": 206.159999999999996589394868351519107818603515625,
"low": 203.990000000000009094947017729282379150390625,
"close": 205.900000000000005684341886080801486968994140625,
"adjClose": 171,
"volume": 147217800,
"unadjustedVolume": 147217800,
"change": 1.8899999999999999023003738329862244427204132080078125,
"changePercent": 0.92642999999999997573496557379257865250110626220703125,
"vwap": 205.009999999999990905052982270717620849609375,
"label": "January 08, 15",
"changeOverTime": 0.0092642999999999996185717776597812189720571041107177734375
},
{
"date": "2015-01-07",
"open": 201.419999999999987494447850622236728668212890625,
"high": 202.719999999999998863131622783839702606201171875,
"low": 200.8799999999999954525264911353588104248046875,
"close": 202.31000000000000227373675443232059478759765625,
"adjClose": 168.020000000000010231815394945442676544189453125,
"volume": 125346700,
"unadjustedVolume": 125346700,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.441859999999999975006659269638475961983203887939453125,
"vwap": 201.830000000000012505552149377763271331787109375,
"label": "January 07, 15",
"changeOverTime": 0.00441859999999999995823340981360161094926297664642333984375
},
{
"date": "2015-01-06",
"open": 202.090000000000003410605131648480892181396484375,
"high": 202.719999999999998863131622783839702606201171875,
"low": 198.8600000000000136424205265939235687255859375,
"close": 199.81999999999999317878973670303821563720703125,
"adjClose": 165.94999999999998863131622783839702606201171875,
"volume": 209151400,
"unadjustedVolume": 209151400,
"change": -2.270000000000000017763568394002504646778106689453125,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 200.8700000000000045474735088646411895751953125,
"label": "January 06, 15",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2015-01-05",
"open": 204.169999999999987494447850622236728668212890625,
"high": 204.3700000000000045474735088646411895751953125,
"low": 201.349999999999994315658113919198513031005859375,
"close": 201.719999999999998863131622783839702606201171875,
"adjClose": 167.530000000000001136868377216160297393798828125,
"volume": 169632600,
"unadjustedVolume": 169632600,
"change": -2.45000000000000017763568394002504646778106689453125,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 202.900000000000005684341886080801486968994140625,
"label": "January 05, 15",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2015-01-02",
"open": 206.3799999999999954525264911353588104248046875,
"high": 206.8799999999999954525264911353588104248046875,
"low": 204.18000000000000682121026329696178436279296875,
"close": 205.43000000000000682121026329696178436279296875,
"adjClose": 170.6100000000000136424205265939235687255859375,
"volume": 121465900,
"unadjustedVolume": 121465900,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.460320000000000006945555242054979316890239715576171875,
"vwap": 205.719999999999998863131622783839702606201171875,
"label": "January 02, 15",
"changeOverTime": -0.00460320000000000000006661338147750939242541790008544921875
},
{
"date": "2014-12-31",
"open": 207.990000000000009094947017729282379150390625,
"high": 208.18999999999999772626324556767940521240234375,
"low": 205.3899999999999863575794734060764312744140625,
"close": 205.539999999999992041921359486877918243408203125,
"adjClose": 170.69999999999998863131622783839702606201171875,
"volume": 130333800,
"unadjustedVolume": 130333800,
"change": -2.45000000000000017763568394002504646778106689453125,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 206.780000000000001136868377216160297393798828125,
"label": "December 31, 14",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2014-12-30",
"open": 208.210000000000007958078640513122081756591796875,
"high": 208.3700000000000045474735088646411895751953125,
"low": 207.509999999999990905052982270717620849609375,
"close": 207.599999999999994315658113919198513031005859375,
"adjClose": 172.409999999999996589394868351519107818603515625,
"volume": 73540800,
"unadjustedVolume": 73540800,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.292970000000000008189005029635154642164707183837890625,
"vwap": 207.919999999999987494447850622236728668212890625,
"label": "December 30, 14",
"changeOverTime": -0.0029296999999999999257649374584389079245738685131072998046875
},
{
"date": "2014-12-29",
"open": 208.219999999999998863131622783839702606201171875,
"high": 208.969999999999998863131622783839702606201171875,
"low": 208.1399999999999863575794734060764312744140625,
"close": 208.719999999999998863131622783839702606201171875,
"adjClose": 173.340000000000003410605131648480892181396484375,
"volume": 79643900,
"unadjustedVolume": 79643900,
"change": 0.5,
"changePercent": 0.240130000000000010107470416187425144016742706298828125,
"vwap": 208.509999999999990905052982270717620849609375,
"label": "December 29, 14",
"changeOverTime": 0.0024012999999999998755606522848893291666172444820404052734375
},
{
"date": "2014-12-26",
"open": 208.31000000000000227373675443232059478759765625,
"high": 208.849999999999994315658113919198513031005859375,
"low": 208.25,
"close": 208.43999999999999772626324556767940521240234375,
"adjClose": 173.1100000000000136424205265939235687255859375,
"volume": 57326700,
"unadjustedVolume": 57326700,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.062406990000000002460911474599924986250698566436767578125,
"vwap": 208.460000000000007958078640513122081756591796875,
"label": "December 26, 14",
"changeOverTime": 0.0006240698999999999725674104666950370301492512226104736328125
},
{
"date": "2014-12-24",
"open": 208.020000000000010231815394945442676544189453125,
"high": 208.340000000000003410605131648480892181396484375,
"low": 207.719999999999998863131622783839702606201171875,
"close": 207.770000000000010231815394945442676544189453125,
"adjClose": 172.55000000000001136868377216160297393798828125,
"volume": 42963400,
"unadjustedVolume": 42963400,
"change": -0.25,
"changePercent": -0.12017999999999999516386850473281810991466045379638671875,
"vwap": 207.960000000000007958078640513122081756591796875,
"label": "December 24, 14",
"changeOverTime": -0.00120180000000000004704847622605257129180245101451873779296875
},
{
"date": "2014-12-23",
"open": 208.169999999999987494447850622236728668212890625,
"high": 208.229999999999989768184605054557323455810546875,
"low": 207.400000000000005684341886080801486968994140625,
"close": 207.75,
"adjClose": 172.539999999999992041921359486877918243408203125,
"volume": 122167900,
"unadjustedVolume": 122167900,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.201759999999999994901855870921281166374683380126953125,
"vwap": 207.8899999999999863575794734060764312744140625,
"label": "December 23, 14",
"changeOverTime": -0.0020176000000000000357547325080531663843430578708648681640625
},
{
"date": "2014-12-22",
"open": 206.75,
"high": 207.469999999999998863131622783839702606201171875,
"low": 206.460000000000007958078640513122081756591796875,
"close": 207.469999999999998863131622783839702606201171875,
"adjClose": 172.30000000000001136868377216160297393798828125,
"volume": 148318900,
"unadjustedVolume": 148318900,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.348250000000000003996802888650563545525074005126953125,
"vwap": 207.039999999999992041921359486877918243408203125,
"label": "December 22, 14",
"changeOverTime": 0.0034824999999999999185373855681291388464160263538360595703125
},
{
"date": "2014-12-19",
"open": 206.43000000000000682121026329696178436279296875,
"high": 207.330000000000012505552149377763271331787109375,
"low": 205.6100000000000136424205265939235687255859375,
"close": 206.520000000000010231815394945442676544189453125,
"adjClose": 171.509999999999990905052982270717620849609375,
"volume": 245084600,
"unadjustedVolume": 245084600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0435983100000000012297363127800053916871547698974609375,
"vwap": 206.469999999999998863131622783839702606201171875,
"label": "December 19, 14",
"changeOverTime": 0.0004359831000000000101289587828290450488566420972347259521484375
},
{
"date": "2014-12-18",
"open": 204.740000000000009094947017729282379150390625,
"high": 212.969999999999998863131622783839702606201171875,
"low": 203.919999999999987494447850622236728668212890625,
"close": 206.780000000000001136868377216160297393798828125,
"adjClose": 170.789999999999992041921359486877918243408203125,
"volume": 257633900,
"unadjustedVolume": 257633900,
"change": 2.04000000000000003552713678800500929355621337890625,
"changePercent": 0.99638999999999999790389892950770445168018341064453125,
"vwap": 207.099999999999994315658113919198513031005859375,
"label": "December 18, 14",
"changeOverTime": 0.00996389999999999949331641602157105808146297931671142578125
},
{
"date": "2014-12-17",
"open": 198.43999999999999772626324556767940521240234375,
"high": 202.340000000000003410605131648480892181396484375,
"low": 198.289999999999992041921359486877918243408203125,
"close": 201.789999999999992041921359486877918243408203125,
"adjClose": 166.669999999999987494447850622236728668212890625,
"volume": 253910100,
"unadjustedVolume": 253910100,
"change": 3.350000000000000088817841970012523233890533447265625,
"changePercent": 1.689999999999999946709294817992486059665679931640625,
"vwap": 200.210000000000007958078640513122081756591796875,
"label": "December 17, 14",
"changeOverTime": 0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2014-12-16",
"open": 198.580000000000012505552149377763271331787109375,
"high": 202.400000000000005684341886080801486968994140625,
"low": 197.8600000000000136424205265939235687255859375,
"close": 197.909999999999996589394868351519107818603515625,
"adjClose": 163.460000000000007958078640513122081756591796875,
"volume": 259543800,
"unadjustedVolume": 259543800,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.337399999999999977706721665526856668293476104736328125,
"vwap": 199.18999999999999772626324556767940521240234375,
"label": "December 16, 14",
"changeOverTime": -0.0033739999999999998291089209345727795152924954891204833984375
},
{
"date": "2014-12-15",
"open": 201.979999999999989768184605054557323455810546875,
"high": 202.530000000000001136868377216160297393798828125,
"low": 198.780000000000001136868377216160297393798828125,
"close": 199.509999999999990905052982270717620849609375,
"adjClose": 164.789999999999992041921359486877918243408203125,
"volume": 189965800,
"unadjustedVolume": 189965800,
"change": -2.470000000000000195399252334027551114559173583984375,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 200.69999999999998863131622783839702606201171875,
"label": "December 15, 14",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2014-12-12",
"open": 202.6399999999999863575794734060764312744140625,
"high": 203.81999999999999317878973670303821563720703125,
"low": 200.849999999999994315658113919198513031005859375,
"close": 200.8899999999999863575794734060764312744140625,
"adjClose": 165.93000000000000682121026329696178436279296875,
"volume": 202330200,
"unadjustedVolume": 202330200,
"change": -1.75,
"changePercent": -0.86360000000000003428368700042483396828174591064453125,
"vwap": 202.05000000000001136868377216160297393798828125,
"label": "December 12, 14",
"changeOverTime": -0.00863599999999999957955854057445321814157068729400634765625
},
{
"date": "2014-12-11",
"open": 203.8799999999999954525264911353588104248046875,
"high": 206.18999999999999772626324556767940521240234375,
"low": 203.710000000000007958078640513122081756591796875,
"close": 204.18999999999999772626324556767940521240234375,
"adjClose": 168.650000000000005684341886080801486968994140625,
"volume": 159012800,
"unadjustedVolume": 159012800,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.1520499999999999907185355141336913220584392547607421875,
"vwap": 204.490000000000009094947017729282379150390625,
"label": "December 11, 14",
"changeOverTime": 0.00152049999999999993320620728098901963676325976848602294921875
},
{
"date": "2014-12-10",
"open": 205.909999999999996589394868351519107818603515625,
"high": 205.979999999999989768184605054557323455810546875,
"low": 202.93000000000000682121026329696178436279296875,
"close": 203.159999999999996589394868351519107818603515625,
"adjClose": 167.80000000000001136868377216160297393798828125,
"volume": 159856400,
"unadjustedVolume": 159856400,
"change": -2.75,
"changePercent": -1.3400000000000000799360577730112709105014801025390625,
"vwap": 204.490000000000009094947017729282379150390625,
"label": "December 10, 14",
"changeOverTime": -0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2014-12-09",
"open": 204.3700000000000045474735088646411895751953125,
"high": 206.599999999999994315658113919198513031005859375,
"low": 203.909999999999996589394868351519107818603515625,
"close": 206.469999999999998863131622783839702606201171875,
"adjClose": 170.530000000000001136868377216160297393798828125,
"volume": 125180100,
"unadjustedVolume": 125180100,
"change": 2.100000000000000088817841970012523233890533447265625,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 205.340000000000003410605131648480892181396484375,
"label": "December 09, 14",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2014-12-08",
"open": 207.520000000000010231815394945442676544189453125,
"high": 208.1200000000000045474735088646411895751953125,
"low": 205.93000000000000682121026329696178436279296875,
"close": 206.6100000000000136424205265939235687255859375,
"adjClose": 170.650000000000005684341886080801486968994140625,
"volume": 108588200,
"unadjustedVolume": 108588200,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.438510000000000010889067425523535348474979400634765625,
"vwap": 207.039999999999992041921359486877918243408203125,
"label": "December 08, 14",
"changeOverTime": -0.004385100000000000282363021852916062925942242145538330078125
},
{
"date": "2014-12-05",
"open": 207.8700000000000045474735088646411895751953125,
"high": 208.469999999999998863131622783839702606201171875,
"low": 207.55000000000001136868377216160297393798828125,
"close": 208,
"adjClose": 171.80000000000001136868377216160297393798828125,
"volume": 91025500,
"unadjustedVolume": 91025500,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.06253909000000000550922862885272479616105556488037109375,
"vwap": 207.969999999999998863131622783839702606201171875,
"label": "December 05, 14",
"changeOverTime": 0.000625390899999999955345686419860840032924897968769073486328125
},
{
"date": "2014-12-04",
"open": 207.539999999999992041921359486877918243408203125,
"high": 208.270000000000010231815394945442676544189453125,
"low": 206.69999999999998863131622783839702606201171875,
"close": 207.659999999999996589394868351519107818603515625,
"adjClose": 171.520000000000010231815394945442676544189453125,
"volume": 91316600,
"unadjustedVolume": 91316600,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.0578201799999999987988985594711266458034515380859375,
"vwap": 207.539999999999992041921359486877918243408203125,
"label": "December 04, 14",
"changeOverTime": 0.00057820180000000003135707249413144381833262741565704345703125
},
{
"date": "2014-12-03",
"open": 207.30000000000001136868377216160297393798828125,
"high": 208.150000000000005684341886080801486968994140625,
"low": 207.099999999999994315658113919198513031005859375,
"close": 207.8899999999999863575794734060764312744140625,
"adjClose": 171.710000000000007958078640513122081756591796875,
"volume": 68952000,
"unadjustedVolume": 68952000,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.284609999999999974118480849938350729644298553466796875,
"vwap": 207.6100000000000136424205265939235687255859375,
"label": "December 03, 14",
"changeOverTime": 0.002846099999999999845268217057991932961158454418182373046875
},
{
"date": "2014-12-02",
"open": 205.81000000000000227373675443232059478759765625,
"high": 207.340000000000003410605131648480892181396484375,
"low": 205.780000000000001136868377216160297393798828125,
"close": 207.090000000000003410605131648480892181396484375,
"adjClose": 171.05000000000001136868377216160297393798828125,
"volume": 74507200,
"unadjustedVolume": 74507200,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.62192999999999998284039293139358051121234893798828125,
"vwap": 206.5,
"label": "December 02, 14",
"changeOverTime": 0.006219299999999999654931581716255095670931041240692138671875
},
{
"date": "2014-12-01",
"open": 206.400000000000005684341886080801486968994140625,
"high": 206.539999999999992041921359486877918243408203125,
"low": 205.3799999999999954525264911353588104248046875,
"close": 205.759999999999990905052982270717620849609375,
"adjClose": 169.94999999999998863131622783839702606201171875,
"volume": 103968400,
"unadjustedVolume": 103968400,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.31008000000000002227551476607914082705974578857421875,
"vwap": 206.020000000000010231815394945442676544189453125,
"label": "December 01, 14",
"changeOverTime": -0.003100799999999999910504921984966131276451051235198974609375
},
{
"date": "2014-11-28",
"open": 207.490000000000009094947017729282379150390625,
"high": 207.8700000000000045474735088646411895751953125,
"low": 206.909999999999996589394868351519107818603515625,
"close": 207.19999999999998863131622783839702606201171875,
"adjClose": 171.1399999999999863575794734060764312744140625,
"volume": 57890100,
"unadjustedVolume": 57890100,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.139770000000000005346834086594753898680210113525390625,
"vwap": 207.3700000000000045474735088646411895751953125,
"label": "November 28, 14",
"changeOverTime": -0.00139769999999999998407940182687525521032512187957763671875
},
{
"date": "2014-11-26",
"open": 207.289999999999992041921359486877918243408203125,
"high": 207.759999999999990905052982270717620849609375,
"low": 207.030000000000001136868377216160297393798828125,
"close": 207.6399999999999863575794734060764312744140625,
"adjClose": 171.5,
"volume": 62167800,
"unadjustedVolume": 62167800,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.168850000000000000088817841970012523233890533447265625,
"vwap": 207.43000000000000682121026329696178436279296875,
"label": "November 26, 14",
"changeOverTime": 0.001688499999999999896804769861091699567623436450958251953125
},
{
"date": "2014-11-25",
"open": 207.539999999999992041921359486877918243408203125,
"high": 207.789999999999992041921359486877918243408203125,
"low": 206.80000000000001136868377216160297393798828125,
"close": 207.1100000000000136424205265939235687255859375,
"adjClose": 171.06000000000000227373675443232059478759765625,
"volume": 79108300,
"unadjustedVolume": 79108300,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.2071900000000000130473409853948396630585193634033203125,
"vwap": 207.31000000000000227373675443232059478759765625,
"label": "November 25, 14",
"changeOverTime": -0.00207189999999999978352871465858697774820029735565185546875
},
{
"date": "2014-11-24",
"open": 207.169999999999987494447850622236728668212890625,
"high": 207.3899999999999863575794734060764312744140625,
"low": 206.909999999999996589394868351519107818603515625,
"close": 207.259999999999990905052982270717620849609375,
"adjClose": 171.18999999999999772626324556767940521240234375,
"volume": 65880800,
"unadjustedVolume": 65880800,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.043442580000000001472226784926533582620322704315185546875,
"vwap": 207.18000000000000682121026329696178436279296875,
"label": "November 24, 14",
"changeOverTime": 0.0004344258000000000038802461244102914861286990344524383544921875
},
{
"date": "2014-11-21",
"open": 207.6399999999999863575794734060764312744140625,
"high": 207.840000000000003410605131648480892181396484375,
"low": 205.979999999999989768184605054557323455810546875,
"close": 206.68000000000000682121026329696178436279296875,
"adjClose": 170.710000000000007958078640513122081756591796875,
"volume": 142327300,
"unadjustedVolume": 142327300,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.4623399999999999732125388618442229926586151123046875,
"vwap": 207.030000000000001136868377216160297393798828125,
"label": "November 21, 14",
"changeOverTime": -0.004623399999999999732125388618442229926586151123046875
},
{
"date": "2014-11-20",
"open": 204.259999999999990905052982270717620849609375,
"high": 205.710000000000007958078640513122081756591796875,
"low": 204.18000000000000682121026329696178436279296875,
"close": 205.580000000000012505552149377763271331787109375,
"adjClose": 169.80000000000001136868377216160297393798828125,
"volume": 72840300,
"unadjustedVolume": 72840300,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.64624000000000003662847802843316458165645599365234375,
"vwap": 204.93000000000000682121026329696178436279296875,
"label": "November 20, 14",
"changeOverTime": 0.006462400000000000088729024128042510710656642913818359375
},
{
"date": "2014-11-19",
"open": 205.31000000000000227373675443232059478759765625,
"high": 205.55000000000001136868377216160297393798828125,
"low": 204.30000000000001136868377216160297393798828125,
"close": 205.219999999999998863131622783839702606201171875,
"adjClose": 169.5,
"volume": 82373000,
"unadjustedVolume": 82373000,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.043836149999999997339816815156154916621744632720947265625,
"vwap": 205.099999999999994315658113919198513031005859375,
"label": "November 19, 14",
"changeOverTime": -0.000438361500000000021103063740923744262545369565486907958984375
},
{
"date": "2014-11-18",
"open": 204.43999999999999772626324556767940521240234375,
"high": 205.919999999999987494447850622236728668212890625,
"low": 204.43999999999999772626324556767940521240234375,
"close": 205.55000000000001136868377216160297393798828125,
"adjClose": 169.770000000000010231815394945442676544189453125,
"volume": 76068100,
"unadjustedVolume": 76068100,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.5429500000000000436983782492461614310741424560546875,
"vwap": 205.090000000000003410605131648480892181396484375,
"label": "November 18, 14",
"changeOverTime": 0.0054295000000000002982059044143170467577874660491943359375
},
{
"date": "2014-11-17",
"open": 203.849999999999994315658113919198513031005859375,
"high": 204.580000000000012505552149377763271331787109375,
"low": 203.650000000000005684341886080801486968994140625,
"close": 204.3700000000000045474735088646411895751953125,
"adjClose": 168.80000000000001136868377216160297393798828125,
"volume": 80441000,
"unadjustedVolume": 80441000,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.255089999999999983426590688395663164556026458740234375,
"vwap": 204.1100000000000136424205265939235687255859375,
"label": "November 17, 14",
"changeOverTime": 0.00255090000000000004243272400117348297499120235443115234375
},
{
"date": "2014-11-14",
"open": 204.099999999999994315658113919198513031005859375,
"high": 204.490000000000009094947017729282379150390625,
"low": 203.719999999999998863131622783839702606201171875,
"close": 204.240000000000009094947017729282379150390625,
"adjClose": 168.68999999999999772626324556767940521240234375,
"volume": 80417500,
"unadjustedVolume": 80417500,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.0685938299999999945288919889208045788109302520751953125,
"vwap": 204.1399999999999863575794734060764312744140625,
"label": "November 14, 14",
"changeOverTime": 0.00068593829999999997130977202886015220428816974163055419921875
},
{
"date": "2014-11-13",
"open": 204.159999999999996589394868351519107818603515625,
"high": 204.830000000000012505552149377763271331787109375,
"low": 203.210000000000007958078640513122081756591796875,
"close": 204.18999999999999772626324556767940521240234375,
"adjClose": 168.650000000000005684341886080801486968994140625,
"volume": 85357900,
"unadjustedVolume": 85357900,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0146943600000000000604938321657755295746028423309326171875,
"vwap": 204.099999999999994315658113919198513031005859375,
"label": "November 13, 14",
"changeOverTime": 0.0001469436000000000071101513565707818997907452285289764404296875
},
{
"date": "2014-11-12",
"open": 203.349999999999994315658113919198513031005859375,
"high": 204.240000000000009094947017729282379150390625,
"low": 203.31000000000000227373675443232059478759765625,
"close": 203.960000000000007958078640513122081756591796875,
"adjClose": 168.460000000000007958078640513122081756591796875,
"volume": 90120300,
"unadjustedVolume": 90120300,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.29998000000000002440714297335944138467311859130859375,
"vwap": 203.719999999999998863131622783839702606201171875,
"label": "November 12, 14",
"changeOverTime": 0.0029997999999999999491684388175372077967040240764617919921875
},
{
"date": "2014-11-11",
"open": 204.06000000000000227373675443232059478759765625,
"high": 204.31000000000000227373675443232059478759765625,
"low": 203.650000000000005684341886080801486968994140625,
"close": 204.18000000000000682121026329696178436279296875,
"adjClose": 168.6399999999999863575794734060764312744140625,
"volume": 54499400,
"unadjustedVolume": 54499400,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.05880623000000000100140340464349719695746898651123046875,
"vwap": 204.05000000000001136868377216160297393798828125,
"label": "November 11, 14",
"changeOverTime": 0.000588062299999999975319564526898830081336200237274169921875
},
{
"date": "2014-11-10",
"open": 203.3799999999999954525264911353588104248046875,
"high": 204.039999999999992041921359486877918243408203125,
"low": 203.1299999999999954525264911353588104248046875,
"close": 203.979999999999989768184605054557323455810546875,
"adjClose": 168.479999999999989768184605054557323455810546875,
"volume": 66319000,
"unadjustedVolume": 66319000,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.295009999999999994457766661071218550205230712890625,
"vwap": 203.6299999999999954525264911353588104248046875,
"label": "November 10, 14",
"changeOverTime": 0.0029501000000000002047861880072332496638409793376922607421875
},
{
"date": "2014-11-07",
"open": 203.169999999999987494447850622236728668212890625,
"high": 203.599999999999994315658113919198513031005859375,
"low": 202.6100000000000136424205265939235687255859375,
"close": 203.340000000000003410605131648480892181396484375,
"adjClose": 167.94999999999998863131622783839702606201171875,
"volume": 89540000,
"unadjustedVolume": 89540000,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.08367376999999999453994092846187413670122623443603515625,
"vwap": 203.18000000000000682121026329696178436279296875,
"label": "November 07, 14",
"changeOverTime": 0.0008367376999999999627466440443868123111315071582794189453125
},
{
"date": "2014-11-06",
"open": 202.3899999999999863575794734060764312744140625,
"high": 203.259999999999990905052982270717620849609375,
"low": 201.6399999999999863575794734060764312744140625,
"close": 203.150000000000005684341886080801486968994140625,
"adjClose": 167.789999999999992041921359486877918243408203125,
"volume": 107089000,
"unadjustedVolume": 107089000,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.3755100000000000104449782156734727323055267333984375,
"vwap": 202.6100000000000136424205265939235687255859375,
"label": "November 06, 14",
"changeOverTime": 0.003755099999999999930977434559054017881862819194793701171875
},
{
"date": "2014-11-05",
"open": 202.539999999999992041921359486877918243408203125,
"high": 202.590000000000003410605131648480892181396484375,
"low": 201.44999999999998863131622783839702606201171875,
"close": 202.340000000000003410605131648480892181396484375,
"adjClose": 167.1200000000000045474735088646411895751953125,
"volume": 91709000,
"unadjustedVolume": 91709000,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.09874592999999999565208241847358294762670993804931640625,
"vwap": 202.229999999999989768184605054557323455810546875,
"label": "November 05, 14",
"changeOverTime": -0.000987459300000000095298702262880397029221057891845703125
},
{
"date": "2014-11-04",
"open": 201.229999999999989768184605054557323455810546875,
"high": 201.599999999999994315658113919198513031005859375,
"low": 200.06000000000000227373675443232059478759765625,
"close": 201.06999999999999317878973670303821563720703125,
"adjClose": 166.06999999999999317878973670303821563720703125,
"volume": 93343000,
"unadjustedVolume": 93343000,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.079511009999999993080876947715296410024166107177734375,
"vwap": 200.990000000000009094947017729282379150390625,
"label": "November 04, 14",
"changeOverTime": -0.0007951100999999999481560042369210350443609058856964111328125
},
{
"date": "2014-11-03",
"open": 201.919999999999987494447850622236728668212890625,
"high": 202.44999999999998863131622783839702606201171875,
"low": 201.31000000000000227373675443232059478759765625,
"close": 201.770000000000010231815394945442676544189453125,
"adjClose": 166.650000000000005684341886080801486968994140625,
"volume": 93600000,
"unadjustedVolume": 93600000,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.07428685000000000149267265214803046546876430511474609375,
"vwap": 201.8600000000000136424205265939235687255859375,
"label": "November 03, 14",
"changeOverTime": -0.0007428684999999999975794917617122337105683982372283935546875
},
{
"date": "2014-10-31",
"open": 201.780000000000001136868377216160297393798828125,
"high": 201.81999999999999317878973670303821563720703125,
"low": 200.770000000000010231815394945442676544189453125,
"close": 201.659999999999996589394868351519107818603515625,
"adjClose": 166.56000000000000227373675443232059478759765625,
"volume": 146903000,
"unadjustedVolume": 146903000,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.059470710000000003014886118535287096165120601654052734375,
"vwap": 201.509999999999990905052982270717620849609375,
"label": "October 31, 14",
"changeOverTime": -0.000594707100000000017138435115526817753561772406101226806640625
},
{
"date": "2014-10-30",
"open": 197.580000000000012505552149377763271331787109375,
"high": 199.94999999999998863131622783839702606201171875,
"low": 197.400000000000005684341886080801486968994140625,
"close": 199.3799999999999954525264911353588104248046875,
"adjClose": 164.68000000000000682121026329696178436279296875,
"volume": 113330000,
"unadjustedVolume": 113330000,
"change": 1.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.91102000000000005197620112085132859647274017333984375,
"vwap": 198.580000000000012505552149377763271331787109375,
"label": "October 30, 14",
"changeOverTime": 0.00911020000000000058915095024758556974120438098907470703125
},
{
"date": "2014-10-29",
"open": 198.55000000000001136868377216160297393798828125,
"high": 199.1200000000000045474735088646411895751953125,
"low": 196.80000000000001136868377216160297393798828125,
"close": 198.1100000000000136424205265939235687255859375,
"adjClose": 163.6299999999999954525264911353588104248046875,
"volume": 142557000,
"unadjustedVolume": 142557000,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.2216100000000000014299672557172016240656375885009765625,
"vwap": 198.150000000000005684341886080801486968994140625,
"label": "October 29, 14",
"changeOverTime": -0.0022160999999999999275634987583316615200601518154144287109375
},
{
"date": "2014-10-28",
"open": 196.81999999999999317878973670303821563720703125,
"high": 198.419999999999987494447850622236728668212890625,
"low": 196.729999999999989768184605054557323455810546875,
"close": 198.409999999999996589394868351519107818603515625,
"adjClose": 163.8799999999999954525264911353588104248046875,
"volume": 106736000,
"unadjustedVolume": 106736000,
"change": 1.5900000000000000799360577730112709105014801025390625,
"changePercent": 0.80784000000000000252242671194835565984249114990234375,
"vwap": 197.599999999999994315658113919198513031005859375,
"label": "October 28, 14",
"changeOverTime": 0.00807839999999999947011275480690528638660907745361328125
},
{
"date": "2014-10-27",
"open": 195.729999999999989768184605054557323455810546875,
"high": 196.44999999999998863131622783839702606201171875,
"low": 195.030000000000001136868377216160297393798828125,
"close": 196.159999999999996589394868351519107818603515625,
"adjClose": 162.020000000000010231815394945442676544189453125,
"volume": 82954000,
"unadjustedVolume": 82954000,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.219689999999999996393995616017491556704044342041015625,
"vwap": 195.840000000000003410605131648480892181396484375,
"label": "October 27, 14",
"changeOverTime": 0.00219689999999999989455101712110263179056346416473388671875
},
{
"date": "2014-10-24",
"open": 195.25,
"high": 196.490000000000009094947017729282379150390625,
"low": 194.490000000000009094947017729282379150390625,
"close": 196.43000000000000682121026329696178436279296875,
"adjClose": 162.240000000000009094947017729282379150390625,
"volume": 117927000,
"unadjustedVolume": 117927000,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 0.60435000000000005382361223382758907973766326904296875,
"vwap": 195.669999999999987494447850622236728668212890625,
"label": "October 24, 14",
"changeOverTime": 0.006043500000000000260680366181986755691468715667724609375
},
{
"date": "2014-10-23",
"open": 194.6200000000000045474735088646411895751953125,
"high": 196.19999999999998863131622783839702606201171875,
"low": 194.259999999999990905052982270717620849609375,
"close": 194.93000000000000682121026329696178436279296875,
"adjClose": 161,
"volume": 154944000,
"unadjustedVolume": 154944000,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.1592800000000000049116266609416925348341464996337890625,
"vwap": 195,
"label": "October 23, 14",
"changeOverTime": 0.00159279999999999990166477115138832232332788407802581787109375
},
{
"date": "2014-10-22",
"open": 194.409999999999996589394868351519107818603515625,
"high": 194.909999999999996589394868351519107818603515625,
"low": 192.6100000000000136424205265939235687255859375,
"close": 192.68999999999999772626324556767940521240234375,
"adjClose": 159.150000000000005684341886080801486968994140625,
"volume": 151822000,
"unadjustedVolume": 151822000,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.8847300000000000164135371960583142936229705810546875,
"vwap": 193.659999999999996589394868351519107818603515625,
"label": "October 22, 14",
"changeOverTime": -0.00884730000000000064985794523408912937156856060028076171875
},
{
"date": "2014-10-21",
"open": 191.68000000000000682121026329696178436279296875,
"high": 194.19999999999998863131622783839702606201171875,
"low": 191.479999999999989768184605054557323455810546875,
"close": 194.06999999999999317878973670303821563720703125,
"adjClose": 160.289999999999992041921359486877918243408203125,
"volume": 154949000,
"unadjustedVolume": 154949000,
"change": 2.390000000000000124344978758017532527446746826171875,
"changePercent": 1.25,
"vwap": 192.8600000000000136424205265939235687255859375,
"label": "October 21, 14",
"changeOverTime": 0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2014-10-20",
"open": 188.1299999999999954525264911353588104248046875,
"high": 190.44999999999998863131622783839702606201171875,
"low": 188.06999999999999317878973670303821563720703125,
"close": 190.30000000000001136868377216160297393798828125,
"adjClose": 157.18000000000000682121026329696178436279296875,
"volume": 130011000,
"unadjustedVolume": 130011000,
"change": 2.1699999999999999289457264239899814128875732421875,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 189.240000000000009094947017729282379150390625,
"label": "October 20, 14",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2014-10-17",
"open": 188.419999999999987494447850622236728668212890625,
"high": 189.75,
"low": 187.6200000000000045474735088646411895751953125,
"close": 188.469999999999998863131622783839702606201171875,
"adjClose": 155.669999999999987494447850622236728668212890625,
"volume": 214625000,
"unadjustedVolume": 214625000,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0265364600000000012969270102303198655135929584503173828125,
"vwap": 188.56000000000000227373675443232059478759765625,
"label": "October 17, 14",
"changeOverTime": 0.000265364600000000017306078792245216391165740787982940673828125
},
{
"date": "2014-10-16",
"open": 183.06000000000000227373675443232059478759765625,
"high": 187.580000000000012505552149377763271331787109375,
"low": 182.8899999999999863575794734060764312744140625,
"close": 186.270000000000010231815394945442676544189453125,
"adjClose": 153.849999999999994315658113919198513031005859375,
"volume": 270391000,
"unadjustedVolume": 270391000,
"change": 3.20999999999999996447286321199499070644378662109375,
"changePercent": 1.75,
"vwap": 184.94999999999998863131622783839702606201171875,
"label": "October 16, 14",
"changeOverTime": 0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "2014-10-15",
"open": 185.159999999999996589394868351519107818603515625,
"high": 187.68999999999999772626324556767940521240234375,
"low": 181.919999999999987494447850622236728668212890625,
"close": 186.43000000000000682121026329696178436279296875,
"adjClose": 153.979999999999989768184605054557323455810546875,
"volume": 380715000,
"unadjustedVolume": 380715000,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 0.68588999999999999968025576890795491635799407958984375,
"vwap": 185.30000000000001136868377216160297393798828125,
"label": "October 15, 14",
"changeOverTime": 0.006858900000000000239663844325832542381249368190765380859375
},
{
"date": "2014-10-14",
"open": 188.419999999999987494447850622236728668212890625,
"high": 189.81999999999999317878973670303821563720703125,
"low": 187.039999999999992041921359486877918243408203125,
"close": 187.69999999999998863131622783839702606201171875,
"adjClose": 155.030000000000001136868377216160297393798828125,
"volume": 215847000,
"unadjustedVolume": 215847000,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.382130000000000025206503551089554093778133392333984375,
"vwap": 188.240000000000009094947017729282379150390625,
"label": "October 14, 14",
"changeOverTime": -0.0038213000000000001306343921925190443289466202259063720703125
},
{
"date": "2014-10-13",
"open": 190.460000000000007958078640513122081756591796875,
"high": 191.150000000000005684341886080801486968994140625,
"low": 187.30000000000001136868377216160297393798828125,
"close": 187.409999999999996589394868351519107818603515625,
"adjClose": 154.789999999999992041921359486877918243408203125,
"volume": 230939000,
"unadjustedVolume": 230939000,
"change": -3.04999999999999982236431605997495353221893310546875,
"changePercent": -1.600000000000000088817841970012523233890533447265625,
"vwap": 189.080000000000012505552149377763271331787109375,
"label": "October 13, 14",
"changeOverTime": -0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "2014-10-10",
"open": 192.68999999999999772626324556767940521240234375,
"high": 193.650000000000005684341886080801486968994140625,
"low": 190.490000000000009094947017729282379150390625,
"close": 190.539999999999992041921359486877918243408203125,
"adjClose": 157.3799999999999954525264911353588104248046875,
"volume": 221909000,
"unadjustedVolume": 221909000,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 191.840000000000003410605131648480892181396484375,
"label": "October 10, 14",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2014-10-09",
"open": 196.330000000000012505552149377763271331787109375,
"high": 196.599999999999994315658113919198513031005859375,
"low": 192.580000000000012505552149377763271331787109375,
"close": 192.740000000000009094947017729282379150390625,
"adjClose": 159.18999999999999772626324556767940521240234375,
"volume": 210705000,
"unadjustedVolume": 210705000,
"change": -3.589999999999999857891452847979962825775146484375,
"changePercent": -1.8300000000000000710542735760100185871124267578125,
"vwap": 194.56000000000000227373675443232059478759765625,
"label": "October 09, 14",
"changeOverTime": -0.0183000000000000002942091015256664832122623920440673828125
},
{
"date": "2014-10-08",
"open": 193.3700000000000045474735088646411895751953125,
"high": 196.919999999999987494447850622236728668212890625,
"low": 192.3600000000000136424205265939235687255859375,
"close": 196.6399999999999863575794734060764312744140625,
"adjClose": 162.409999999999996589394868351519107818603515625,
"volume": 186461000,
"unadjustedVolume": 186461000,
"change": 3.270000000000000017763568394002504646778106689453125,
"changePercent": 1.689999999999999946709294817992486059665679931640625,
"vwap": 194.81999999999999317878973670303821563720703125,
"label": "October 08, 14",
"changeOverTime": 0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2014-10-07",
"open": 195.280000000000001136868377216160297393798828125,
"high": 195.719999999999998863131622783839702606201171875,
"low": 193.219999999999998863131622783839702606201171875,
"close": 193.259999999999990905052982270717620849609375,
"adjClose": 159.6200000000000045474735088646411895751953125,
"volume": 147913000,
"unadjustedVolume": 147913000,
"change": -2.020000000000000017763568394002504646778106689453125,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 194.3700000000000045474735088646411895751953125,
"label": "October 07, 14",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2014-10-06",
"open": 197.340000000000003410605131648480892181396484375,
"high": 197.599999999999994315658113919198513031005859375,
"low": 195.580000000000012505552149377763271331787109375,
"close": 196.289999999999992041921359486877918243408203125,
"adjClose": 162.1299999999999954525264911353588104248046875,
"volume": 104778000,
"unadjustedVolume": 104778000,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.53207999999999999740651901447563432157039642333984375,
"vwap": 196.69999999999998863131622783839702606201171875,
"label": "October 06, 14",
"changeOverTime": -0.005320799999999999661814964468931066221557557582855224609375
},
{
"date": "2014-10-03",
"open": 195.68000000000000682121026329696178436279296875,
"high": 196.93999999999999772626324556767940521240234375,
"low": 195.080000000000012505552149377763271331787109375,
"close": 196.520000000000010231815394945442676544189453125,
"adjClose": 162.31999999999999317878973670303821563720703125,
"volume": 121569000,
"unadjustedVolume": 121569000,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.429269999999999984918730433491873554885387420654296875,
"vwap": 196.06000000000000227373675443232059478759765625,
"label": "October 03, 14",
"changeOverTime": 0.0042926999999999999879651824130633031018078327178955078125
},
{
"date": "2014-10-02",
"open": 194.18000000000000682121026329696178436279296875,
"high": 195.06000000000000227373675443232059478759765625,
"low": 192.349999999999994315658113919198513031005859375,
"close": 194.3799999999999954525264911353588104248046875,
"adjClose": 160.55000000000001136868377216160297393798828125,
"volume": 157285000,
"unadjustedVolume": 157285000,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.10299999999999999433786257441170164383947849273681640625,
"vwap": 193.990000000000009094947017729282379150390625,
"label": "October 02, 14",
"changeOverTime": 0.0010300000000000000995037385820296549354679882526397705078125
},
{
"date": "2014-10-01",
"open": 196.69999999999998863131622783839702606201171875,
"high": 196.770000000000010231815394945442676544189453125,
"low": 193.909999999999996589394868351519107818603515625,
"close": 194.349999999999994315658113919198513031005859375,
"adjClose": 160.520000000000010231815394945442676544189453125,
"volume": 177798000,
"unadjustedVolume": 177798000,
"change": -2.350000000000000088817841970012523233890533447265625,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 195.43000000000000682121026329696178436279296875,
"label": "October 01, 14",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2014-09-30",
"open": 197.68999999999999772626324556767940521240234375,
"high": 198.30000000000001136868377216160297393798828125,
"low": 196.6100000000000136424205265939235687255859375,
"close": 197.020000000000010231815394945442676544189453125,
"adjClose": 162.729999999999989768184605054557323455810546875,
"volume": 131302000,
"unadjustedVolume": 131302000,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.338909999999999989039878300900454632937908172607421875,
"vwap": 197.409999999999996589394868351519107818603515625,
"label": "September 30, 14",
"changeOverTime": -0.003389099999999999925093252528540688217617571353912353515625
},
{
"date": "2014-09-29",
"open": 196.19999999999998863131622783839702606201171875,
"high": 197.8899999999999863575794734060764312744140625,
"low": 196.05000000000001136868377216160297393798828125,
"close": 197.539999999999992041921359486877918243408203125,
"adjClose": 163.159999999999996589394868351519107818603515625,
"volume": 95112000,
"unadjustedVolume": 95112000,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 0.68298000000000003151257033096044324338436126708984375,
"vwap": 196.919999999999987494447850622236728668212890625,
"label": "September 29, 14",
"changeOverTime": 0.006829799999999999586541843399345452780835330486297607421875
},
{
"date": "2014-09-26",
"open": 196.69999999999998863131622783839702606201171875,
"high": 198.3899999999999863575794734060764312744140625,
"low": 196.419999999999987494447850622236728668212890625,
"close": 197.900000000000005684341886080801486968994140625,
"adjClose": 163.460000000000007958078640513122081756591796875,
"volume": 103547000,
"unadjustedVolume": 103547000,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.61007000000000000117239551400416530668735504150390625,
"vwap": 197.349999999999994315658113919198513031005859375,
"label": "September 26, 14",
"changeOverTime": 0.006100699999999999699473729464216376072727143764495849609375
},
{
"date": "2014-09-25",
"open": 199.039999999999992041921359486877918243408203125,
"high": 199.05000000000001136868377216160297393798828125,
"low": 196.270000000000010231815394945442676544189453125,
"close": 196.340000000000003410605131648480892181396484375,
"adjClose": 162.169999999999987494447850622236728668212890625,
"volume": 150300000,
"unadjustedVolume": 150300000,
"change": -2.70000000000000017763568394002504646778106689453125,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 197.669999999999987494447850622236728668212890625,
"label": "September 25, 14",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2014-09-24",
"open": 198.039999999999992041921359486877918243408203125,
"high": 199.68999999999999772626324556767940521240234375,
"low": 197.520000000000010231815394945442676544189453125,
"close": 199.56000000000000227373675443232059478759765625,
"adjClose": 164.830000000000012505552149377763271331787109375,
"volume": 107276000,
"unadjustedVolume": 107276000,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 0.7675199999999999800337491251411847770214080810546875,
"vwap": 198.69999999999998863131622783839702606201171875,
"label": "September 24, 14",
"changeOverTime": 0.007675200000000000077893247407700982876121997833251953125
},
{
"date": "2014-09-23",
"open": 198.43000000000000682121026329696178436279296875,
"high": 199.259999999999990905052982270717620849609375,
"low": 197.94999999999998863131622783839702606201171875,
"close": 198.009999999999990905052982270717620849609375,
"adjClose": 163.55000000000001136868377216160297393798828125,
"volume": 111393000,
"unadjustedVolume": 111393000,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.2116599999999999870414768565751728601753711700439453125,
"vwap": 198.409999999999996589394868351519107818603515625,
"label": "September 23, 14",
"changeOverTime": -0.0021166000000000001653177594818089346517808735370635986328125
},
{
"date": "2014-09-22",
"open": 200.349999999999994315658113919198513031005859375,
"high": 200.3799999999999954525264911353588104248046875,
"low": 198.729999999999989768184605054557323455810546875,
"close": 199.150000000000005684341886080801486968994140625,
"adjClose": 164.490000000000009094947017729282379150390625,
"volume": 125553000,
"unadjustedVolume": 125553000,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.59894999999999998241406728993752039968967437744140625,
"vwap": 199.650000000000005684341886080801486968994140625,
"label": "September 22, 14",
"changeOverTime": -0.00598950000000000003230749001659205532632768154144287109375
},
{
"date": "2014-09-19",
"open": 201.520000000000010231815394945442676544189453125,
"high": 201.900000000000005684341886080801486968994140625,
"low": 200.289999999999992041921359486877918243408203125,
"close": 200.69999999999998863131622783839702606201171875,
"adjClose": 165.770000000000010231815394945442676544189453125,
"volume": 121649000,
"unadjustedVolume": 121649000,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.40690999999999999392485960925114341080188751220703125,
"vwap": 201.099999999999994315658113919198513031005859375,
"label": "September 19, 14",
"changeOverTime": -0.004069099999999999973943065612047575996257364749908447265625
},
{
"date": "2014-09-18",
"open": 201.3600000000000136424205265939235687255859375,
"high": 201.849999999999994315658113919198513031005859375,
"low": 201.099999999999994315658113919198513031005859375,
"close": 201.81999999999999317878973670303821563720703125,
"adjClose": 165.919999999999987494447850622236728668212890625,
"volume": 94990000,
"unadjustedVolume": 94990000,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.228449999999999986410870178588083945214748382568359375,
"vwap": 201.530000000000001136868377216160297393798828125,
"label": "September 18, 14",
"changeOverTime": 0.00228450000000000007227551890309769078157842159271240234375
},
{
"date": "2014-09-17",
"open": 200.770000000000010231815394945442676544189453125,
"high": 201.68000000000000682121026329696178436279296875,
"low": 199.75,
"close": 200.75,
"adjClose": 165.039999999999992041921359486877918243408203125,
"volume": 151266000,
"unadjustedVolume": 151266000,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.00996165000000000071256334166491797077469527721405029296875,
"vwap": 200.740000000000009094947017729282379150390625,
"label": "September 17, 14",
"changeOverTime": -9.961649999999999736781386427963980167987756431102752685546875e-5
},
{
"date": "2014-09-16",
"open": 198.6100000000000136424205265939235687255859375,
"high": 200.840000000000003410605131648480892181396484375,
"low": 198.5,
"close": 200.479999999999989768184605054557323455810546875,
"adjClose": 164.81999999999999317878973670303821563720703125,
"volume": 116201000,
"unadjustedVolume": 116201000,
"change": 1.87000000000000010658141036401502788066864013671875,
"changePercent": 0.9415400000000000435562697020941413938999176025390625,
"vwap": 199.6100000000000136424205265939235687255859375,
"label": "September 16, 14",
"changeOverTime": 0.0094154000000000008518963312553751165978610515594482421875
},
{
"date": "2014-09-15",
"open": 199.159999999999996589394868351519107818603515625,
"high": 199.31999999999999317878973670303821563720703125,
"low": 198.3799999999999954525264911353588104248046875,
"close": 198.979999999999989768184605054557323455810546875,
"adjClose": 163.590000000000003410605131648480892181396484375,
"volume": 76401000,
"unadjustedVolume": 76401000,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.09037958999999999576413500790295074693858623504638671875,
"vwap": 198.960000000000007958078640513122081756591796875,
"label": "September 15, 14",
"changeOverTime": -0.000903795899999999970651776148855560677475295960903167724609375
},
{
"date": "2014-09-12",
"open": 200.099999999999994315658113919198513031005859375,
"high": 200.1200000000000045474735088646411895751953125,
"low": 198.56000000000000227373675443232059478759765625,
"close": 199.1299999999999954525264911353588104248046875,
"adjClose": 163.710000000000007958078640513122081756591796875,
"volume": 117409300,
"unadjustedVolume": 117409300,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.484760000000000024211743721025413833558559417724609375,
"vwap": 199.479999999999989768184605054557323455810546875,
"label": "September 12, 14",
"changeOverTime": -0.004847599999999999652311455378139726235531270503997802734375
},
{
"date": "2014-09-11",
"open": 199.270000000000010231815394945442676544189453125,
"high": 200.330000000000012505552149377763271331787109375,
"low": 199.1200000000000045474735088646411895751953125,
"close": 200.30000000000001136868377216160297393798828125,
"adjClose": 164.669999999999987494447850622236728668212890625,
"volume": 66774400,
"unadjustedVolume": 66774400,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.51688999999999996060040530210244469344615936279296875,
"vwap": 199.759999999999990905052982270717620849609375,
"label": "September 11, 14",
"changeOverTime": 0.005168899999999999710087461579632872599177062511444091796875
},
{
"date": "2014-09-10",
"open": 199.43000000000000682121026329696178436279296875,
"high": 200.19999999999998863131622783839702606201171875,
"low": 198.770000000000010231815394945442676544189453125,
"close": 200.06999999999999317878973670303821563720703125,
"adjClose": 164.479999999999989768184605054557323455810546875,
"volume": 67251000,
"unadjustedVolume": 67251000,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.320909999999999973052666746298200450837612152099609375,
"vwap": 199.6200000000000045474735088646411895751953125,
"label": "September 10, 14",
"changeOverTime": 0.0032090999999999998866517803008946430054493248462677001953125
},
{
"date": "2014-09-09",
"open": 200.409999999999996589394868351519107818603515625,
"high": 200.55000000000001136868377216160297393798828125,
"low": 198.909999999999996589394868351519107818603515625,
"close": 199.31999999999999317878973670303821563720703125,
"adjClose": 163.8600000000000136424205265939235687255859375,
"volume": 88591000,
"unadjustedVolume": 88591000,
"change": -1.0900000000000000799360577730112709105014801025390625,
"changePercent": -0.5438899999999999845812226340058259665966033935546875,
"vwap": 199.80000000000001136868377216160297393798828125,
"label": "September 09, 14",
"changeOverTime": -0.0054388999999999999845901044182028272189199924468994140625
},
{
"date": "2014-09-08",
"open": 200.919999999999987494447850622236728668212890625,
"high": 201.210000000000007958078640513122081756591796875,
"low": 200,
"close": 200.590000000000003410605131648480892181396484375,
"adjClose": 164.909999999999996589394868351519107818603515625,
"volume": 64146000,
"unadjustedVolume": 64146000,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.164239999999999997104538351777591742575168609619140625,
"vwap": 200.68000000000000682121026329696178436279296875,
"label": "September 08, 14",
"changeOverTime": -0.0016424000000000000230870877970801302581094205379486083984375
},
{
"date": "2014-09-05",
"open": 200.169999999999987494447850622236728668212890625,
"high": 201.18999999999999772626324556767940521240234375,
"low": 199.409999999999996589394868351519107818603515625,
"close": 201.1100000000000136424205265939235687255859375,
"adjClose": 165.340000000000003410605131648480892181396484375,
"volume": 102177000,
"unadjustedVolume": 102177000,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.4696000000000000174082970261224545538425445556640625,
"vwap": 200.469999999999998863131622783839702606201171875,
"label": "September 05, 14",
"changeOverTime": 0.004695999999999999653665927468182417214848101139068603515625
},
{
"date": "2014-09-04",
"open": 200.840000000000003410605131648480892181396484375,
"high": 201.580000000000012505552149377763271331787109375,
"low": 199.659999999999996589394868351519107818603515625,
"close": 200.210000000000007958078640513122081756591796875,
"adjClose": 164.599999999999994315658113919198513031005859375,
"volume": 85236000,
"unadjustedVolume": 85236000,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.313680000000000014370726830748026259243488311767578125,
"vwap": 200.56999999999999317878973670303821563720703125,
"label": "September 04, 14",
"changeOverTime": -0.0031367999999999999181932164304953403188847005367279052734375
},
{
"date": "2014-09-03",
"open": 201.3799999999999954525264911353588104248046875,
"high": 201.409999999999996589394868351519107818603515625,
"low": 200.219999999999998863131622783839702606201171875,
"close": 200.5,
"adjClose": 164.840000000000003410605131648480892181396484375,
"volume": 57462000,
"unadjustedVolume": 57462000,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.436979999999999979554132778503117151558399200439453125,
"vwap": 200.8799999999999954525264911353588104248046875,
"label": "September 03, 14",
"changeOverTime": -0.004369800000000000073097083941320306621491909027099609375
},
{
"date": "2014-09-02",
"open": 200.969999999999998863131622783839702606201171875,
"high": 201,
"low": 199.8600000000000136424205265939235687255859375,
"close": 200.6100000000000136424205265939235687255859375,
"adjClose": 164.93000000000000682121026329696178436279296875,
"volume": 72426000,
"unadjustedVolume": 72426000,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.1791300000000000114397380457376129925251007080078125,
"vwap": 200.6100000000000136424205265939235687255859375,
"label": "September 02, 14",
"changeOverTime": -0.001791300000000000010313971898767704260535538196563720703125
},
{
"date": "2014-08-29",
"open": 200.44999999999998863131622783839702606201171875,
"high": 200.729999999999989768184605054557323455810546875,
"low": 199.81999999999999317878973670303821563720703125,
"close": 200.710000000000007958078640513122081756591796875,
"adjClose": 165.009999999999990905052982270717620849609375,
"volume": 65907000,
"unadjustedVolume": 65907000,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.1297099999999999919708670859108678996562957763671875,
"vwap": 200.43000000000000682121026329696178436279296875,
"label": "August 29, 14",
"changeOverTime": 0.00129710000000000003246569679760114013333804905414581298828125
},
{
"date": "2014-08-28",
"open": 199.590000000000003410605131648480892181396484375,
"high": 200.270000000000010231815394945442676544189453125,
"low": 199.3899999999999863575794734060764312744140625,
"close": 200.1399999999999863575794734060764312744140625,
"adjClose": 164.539999999999992041921359486877918243408203125,
"volume": 58330000,
"unadjustedVolume": 58330000,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.275560000000000027142732506035827100276947021484375,
"vwap": 199.849999999999994315658113919198513031005859375,
"label": "August 28, 14",
"changeOverTime": 0.0027555999999999999765243341443010649527423083782196044921875
},
{
"date": "2014-08-27",
"open": 200.43000000000000682121026329696178436279296875,
"high": 200.56999999999999317878973670303821563720703125,
"low": 199.93999999999999772626324556767940521240234375,
"close": 200.25,
"adjClose": 164.6299999999999954525264911353588104248046875,
"volume": 47874000,
"unadjustedVolume": 47874000,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.08980691999999999841630682340110070072114467620849609375,
"vwap": 200.30000000000001136868377216160297393798828125,
"label": "August 27, 14",
"changeOverTime": -0.000898069199999999997173494303837060215300880372524261474609375
},
{
"date": "2014-08-26",
"open": 200.330000000000012505552149377763271331787109375,
"high": 200.81999999999999317878973670303821563720703125,
"low": 200.280000000000001136868377216160297393798828125,
"close": 200.330000000000012505552149377763271331787109375,
"adjClose": 164.69999999999998863131622783839702606201171875,
"volume": 47298000,
"unadjustedVolume": 47298000,
"change": 0,
"changePercent": 0,
"vwap": 200.43999999999999772626324556767940521240234375,
"label": "August 26, 14",
"changeOverTime": 0
},
{
"date": "2014-08-25",
"open": 200.1399999999999863575794734060764312744140625,
"high": 200.590000000000003410605131648480892181396484375,
"low": 199.150000000000005684341886080801486968994140625,
"close": 200.19999999999998863131622783839702606201171875,
"adjClose": 164.590000000000003410605131648480892181396484375,
"volume": 63855000,
"unadjustedVolume": 63855000,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.0299790100000000003799272008109255693852901458740234375,
"vwap": 200.020000000000010231815394945442676544189453125,
"label": "August 25, 14",
"changeOverTime": 0.000299790100000000008136080698051273429882712662220001220703125
},
{
"date": "2014-08-22",
"open": 199.340000000000003410605131648480892181396484375,
"high": 199.68999999999999772626324556767940521240234375,
"low": 198.740000000000009094947017729282379150390625,
"close": 199.18999999999999772626324556767940521240234375,
"adjClose": 163.759999999999990905052982270717620849609375,
"volume": 76107000,
"unadjustedVolume": 76107000,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.07524831999999999354589164113349397666752338409423828125,
"vwap": 199.240000000000009094947017729282379150390625,
"label": "August 22, 14",
"changeOverTime": -0.000752483200000000039542324969943365431390702724456787109375
},
{
"date": "2014-08-21",
"open": 199.090000000000003410605131648480892181396484375,
"high": 199.759999999999990905052982270717620849609375,
"low": 198.93000000000000682121026329696178436279296875,
"close": 199.5,
"adjClose": 164.009999999999990905052982270717620849609375,
"volume": 67791000,
"unadjustedVolume": 67791000,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.2059400000000000119371179607696831226348876953125,
"vwap": 199.31999999999999317878973670303821563720703125,
"label": "August 21, 14",
"changeOverTime": 0.0020593999999999998591626582111757670645602047443389892578125
},
{
"date": "2014-08-20",
"open": 198.1200000000000045474735088646411895751953125,
"high": 199.159999999999996589394868351519107818603515625,
"low": 198.080000000000012505552149377763271331787109375,
"close": 198.919999999999987494447850622236728668212890625,
"adjClose": 163.539999999999992041921359486877918243408203125,
"volume": 72763000,
"unadjustedVolume": 72763000,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.403799999999999992272847748608910478651523590087890625,
"vwap": 198.56999999999999317878973670303821563720703125,
"label": "August 20, 14",
"changeOverTime": 0.00403799999999999992272847748608910478651523590087890625
},
{
"date": "2014-08-19",
"open": 197.840000000000003410605131648480892181396484375,
"high": 198.539999999999992041921359486877918243408203125,
"low": 197.43999999999999772626324556767940521240234375,
"close": 198.3899999999999863575794734060764312744140625,
"adjClose": 163.099999999999994315658113919198513031005859375,
"volume": 59135000,
"unadjustedVolume": 59135000,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.278000000000000024868995751603506505489349365234375,
"vwap": 198.05000000000001136868377216160297393798828125,
"label": "August 19, 14",
"changeOverTime": 0.0027799999999999999190924970804417171166278421878814697265625
},
{
"date": "2014-08-18",
"open": 196.80000000000001136868377216160297393798828125,
"high": 197.44999999999998863131622783839702606201171875,
"low": 196.68999999999999772626324556767940521240234375,
"close": 197.3600000000000136424205265939235687255859375,
"adjClose": 162.25,
"volume": 75424000,
"unadjustedVolume": 75424000,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.284550000000000025135449277513544075191020965576171875,
"vwap": 197.080000000000012505552149377763271331787109375,
"label": "August 18, 14",
"changeOverTime": 0.002845499999999999939104267099310163757763803005218505859375
},
{
"date": "2014-08-15",
"open": 196.469999999999998863131622783839702606201171875,
"high": 196.650000000000005684341886080801486968994140625,
"low": 194.31000000000000227373675443232059478759765625,
"close": 195.719999999999998863131622783839702606201171875,
"adjClose": 160.909999999999996589394868351519107818603515625,
"volume": 139951000,
"unadjustedVolume": 139951000,
"change": -0.75,
"changePercent": -0.381740000000000023749890942781348712742328643798828125,
"vwap": 195.789999999999992041921359486877918243408203125,
"label": "August 15, 14",
"changeOverTime": -0.0038173999999999998732069794726839973009191453456878662109375
},
{
"date": "2014-08-14",
"open": 195.159999999999996589394868351519107818603515625,
"high": 195.759999999999990905052982270717620849609375,
"low": 194.979999999999989768184605054557323455810546875,
"close": 195.759999999999990905052982270717620849609375,
"adjClose": 160.93999999999999772626324556767940521240234375,
"volume": 57371000,
"unadjustedVolume": 57371000,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.307439999999999991064925097816740162670612335205078125,
"vwap": 195.409999999999996589394868351519107818603515625,
"label": "August 14, 14",
"changeOverTime": 0.0030744000000000001361633028551523239002563059329986572265625
},
{
"date": "2014-08-13",
"open": 194.289999999999992041921359486877918243408203125,
"high": 195.06000000000000227373675443232059478759765625,
"low": 193.960000000000007958078640513122081756591796875,
"close": 194.840000000000003410605131648480892181396484375,
"adjClose": 160.18000000000000682121026329696178436279296875,
"volume": 69047000,
"unadjustedVolume": 69047000,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.2830799999999999982946974341757595539093017578125,
"vwap": 194.539999999999992041921359486877918243408203125,
"label": "August 13, 14",
"changeOverTime": 0.0028308000000000000696831481405979502596892416477203369140625
},
{
"date": "2014-08-12",
"open": 193.6100000000000136424205265939235687255859375,
"high": 194.150000000000005684341886080801486968994140625,
"low": 192.93999999999999772626324556767940521240234375,
"close": 193.530000000000001136868377216160297393798828125,
"adjClose": 159.099999999999994315658113919198513031005859375,
"volume": 73632000,
"unadjustedVolume": 73632000,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.04132017999999999802174244223351706750690937042236328125,
"vwap": 193.56000000000000227373675443232059478759765625,
"label": "August 12, 14",
"changeOverTime": -0.0004132017999999999780490200773641618070541881024837493896484375
},
{
"date": "2014-08-11",
"open": 193.969999999999998863131622783839702606201171875,
"high": 194.659999999999996589394868351519107818603515625,
"low": 193.710000000000007958078640513122081756591796875,
"close": 193.80000000000001136868377216160297393798828125,
"adjClose": 159.330000000000012505552149377763271331787109375,
"volume": 74544000,
"unadjustedVolume": 74544000,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.08764241999999999865877953197923488914966583251953125,
"vwap": 194.039999999999992041921359486877918243408203125,
"label": "August 11, 14",
"changeOverTime": -0.000876424199999999956230134490198224739287979900836944580078125
},
{
"date": "2014-08-08",
"open": 191.460000000000007958078640513122081756591796875,
"high": 193.3700000000000045474735088646411895751953125,
"low": 190.94999999999998863131622783839702606201171875,
"close": 193.240000000000009094947017729282379150390625,
"adjClose": 158.8700000000000045474735088646411895751953125,
"volume": 117014000,
"unadjustedVolume": 117014000,
"change": 1.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.929699999999999970867747833835892379283905029296875,
"vwap": 192.259999999999990905052982270717620849609375,
"label": "August 08, 14",
"changeOverTime": 0.00929699999999999970867747833835892379283905029296875
},
{
"date": "2014-08-07",
"open": 192.93999999999999772626324556767940521240234375,
"high": 193.1299999999999954525264911353588104248046875,
"low": 190.55000000000001136868377216160297393798828125,
"close": 191.030000000000001136868377216160297393798828125,
"adjClose": 157.05000000000001136868377216160297393798828125,
"volume": 135733000,
"unadjustedVolume": 135733000,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -0.98994999999999999662492200513952411711215972900390625,
"vwap": 191.909999999999996589394868351519107818603515625,
"label": "August 07, 14",
"changeOverTime": -0.00989950000000000031319391524675666005350649356842041015625
},
{
"date": "2014-08-06",
"open": 191.1100000000000136424205265939235687255859375,
"high": 192.8899999999999863575794734060764312744140625,
"low": 191.080000000000012505552149377763271331787109375,
"close": 192.06999999999999317878973670303821563720703125,
"adjClose": 157.900000000000005684341886080801486968994140625,
"volume": 94818000,
"unadjustedVolume": 94818000,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.50233000000000005424993787528364919126033782958984375,
"vwap": 191.789999999999992041921359486877918243408203125,
"label": "August 06, 14",
"changeOverTime": 0.00502329999999999964044317124489680281840264797210693359375
},
{
"date": "2014-08-05",
"open": 193.099999999999994315658113919198513031005859375,
"high": 193.599999999999994315658113919198513031005859375,
"low": 191.31000000000000227373675443232059478759765625,
"close": 192.009999999999990905052982270717620849609375,
"adjClose": 157.8600000000000136424205265939235687255859375,
"volume": 152690000,
"unadjustedVolume": 152690000,
"change": -1.0900000000000000799360577730112709105014801025390625,
"changePercent": -0.564470000000000027284841053187847137451171875,
"vwap": 192.509999999999990905052982270717620849609375,
"label": "August 05, 14",
"changeOverTime": -0.005644699999999999891209245816980910603888332843780517578125
},
{
"date": "2014-08-04",
"open": 192.8700000000000045474735088646411895751953125,
"high": 194.30000000000001136868377216160297393798828125,
"low": 192.05000000000001136868377216160297393798828125,
"close": 193.8899999999999863575794734060764312744140625,
"adjClose": 159.400000000000005684341886080801486968994140625,
"volume": 91340000,
"unadjustedVolume": 91340000,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 0.5288500000000000422772927777259610593318939208984375,
"vwap": 193.280000000000001136868377216160297393798828125,
"label": "August 04, 14",
"changeOverTime": 0.00528849999999999979827247642560905660502612590789794921875
},
{
"date": "2014-08-01",
"open": 192.56000000000000227373675443232059478759765625,
"high": 193.759999999999990905052982270717620849609375,
"low": 191.56999999999999317878973670303821563720703125,
"close": 192.5,
"adjClose": 158.259999999999990905052982270717620849609375,
"volume": 189261000,
"unadjustedVolume": 189261000,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.03115911999999999848487419740195036865770816802978515625,
"vwap": 192.599999999999994315658113919198513031005859375,
"label": "August 01, 14",
"changeOverTime": -0.000311591200000000019543211493555645574815571308135986328125
},
{
"date": "2014-07-31",
"open": 195.6100000000000136424205265939235687255859375,
"high": 195.780000000000001136868377216160297393798828125,
"low": 192.969999999999998863131622783839702606201171875,
"close": 193.090000000000003410605131648480892181396484375,
"adjClose": 158.740000000000009094947017729282379150390625,
"volume": 183479000,
"unadjustedVolume": 183479000,
"change": -2.520000000000000017763568394002504646778106689453125,
"changePercent": -1.29000000000000003552713678800500929355621337890625,
"vwap": 194.3600000000000136424205265939235687255859375,
"label": "July 31, 14",
"changeOverTime": -0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2014-07-30",
"open": 197.650000000000005684341886080801486968994140625,
"high": 197.909999999999996589394868351519107818603515625,
"low": 196.159999999999996589394868351519107818603515625,
"close": 196.979999999999989768184605054557323455810546875,
"adjClose": 161.93999999999999772626324556767940521240234375,
"volume": 104222000,
"unadjustedVolume": 104222000,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.338980000000000003534950110406498424708843231201171875,
"vwap": 197.169999999999987494447850622236728668212890625,
"label": "July 30, 14",
"changeOverTime": -0.00338980000000000010473844014313726802356541156768798828125
},
{
"date": "2014-07-29",
"open": 198.169999999999987494447850622236728668212890625,
"high": 198.44999999999998863131622783839702606201171875,
"low": 196.919999999999987494447850622236728668212890625,
"close": 196.94999999999998863131622783839702606201171875,
"adjClose": 161.919999999999987494447850622236728668212890625,
"volume": 80466000,
"unadjustedVolume": 80466000,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.61563000000000001055155962603748776018619537353515625,
"vwap": 197.6200000000000045474735088646411895751953125,
"label": "July 29, 14",
"changeOverTime": -0.0061562999999999999667377181822303100489079952239990234375
},
{
"date": "2014-07-28",
"open": 197.759999999999990905052982270717620849609375,
"high": 198.090000000000003410605131648480892181396484375,
"low": 196.6200000000000045474735088646411895751953125,
"close": 197.80000000000001136868377216160297393798828125,
"adjClose": 162.6200000000000045474735088646411895751953125,
"volume": 69259000,
"unadjustedVolume": 69259000,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.02022654000000000118486553901675506494939327239990234375,
"vwap": 197.56999999999999317878973670303821563720703125,
"label": "July 28, 14",
"changeOverTime": 0.00020226540000000000317503801028351517743431031703948974609375
},
{
"date": "2014-07-25",
"open": 198.090000000000003410605131648480892181396484375,
"high": 198.259999999999990905052982270717620849609375,
"low": 197.330000000000012505552149377763271331787109375,
"close": 197.719999999999998863131622783839702606201171875,
"adjClose": 162.55000000000001136868377216160297393798828125,
"volume": 76837000,
"unadjustedVolume": 76837000,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.186780000000000001580957587066222913563251495361328125,
"vwap": 197.849999999999994315658113919198513031005859375,
"label": "July 25, 14",
"changeOverTime": -0.00186779999999999997244148897124205177533440291881561279296875
},
{
"date": "2014-07-24",
"open": 198.830000000000012505552149377763271331787109375,
"high": 199.06000000000000227373675443232059478759765625,
"low": 198.44999999999998863131622783839702606201171875,
"close": 198.650000000000005684341886080801486968994140625,
"adjClose": 163.31000000000000227373675443232059478759765625,
"volume": 56888000,
"unadjustedVolume": 56888000,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.09052960000000000173603353914586477912962436676025390625,
"vwap": 198.75,
"label": "July 24, 14",
"changeOverTime": -0.000905295999999999987002674561864523639087565243244171142578125
},
{
"date": "2014-07-23",
"open": 198.5,
"high": 198.849999999999994315658113919198513031005859375,
"low": 198.099999999999994315658113919198513031005859375,
"close": 198.6399999999999863575794734060764312744140625,
"adjClose": 163.31000000000000227373675443232059478759765625,
"volume": 65612000,
"unadjustedVolume": 65612000,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.0705289699999999963875296771220746450126171112060546875,
"vwap": 198.520000000000010231815394945442676544189453125,
"label": "July 23, 14",
"changeOverTime": 0.00070528970000000002459061843040899475454352796077728271484375
},
{
"date": "2014-07-22",
"open": 198.009999999999990905052982270717620849609375,
"high": 198.56000000000000227373675443232059478759765625,
"low": 197.8700000000000045474735088646411895751953125,
"close": 198.19999999999998863131622783839702606201171875,
"adjClose": 162.93999999999999772626324556767940521240234375,
"volume": 67678000,
"unadjustedVolume": 67678000,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.0959547500000000053166360203249496407806873321533203125,
"vwap": 198.159999999999996589394868351519107818603515625,
"label": "July 22, 14",
"changeOverTime": 0.0009595475000000000011246559239452835754491388797760009765625
},
{
"date": "2014-07-21",
"open": 197.090000000000003410605131648480892181396484375,
"high": 197.5,
"low": 196.43000000000000682121026329696178436279296875,
"close": 197.340000000000003410605131648480892181396484375,
"adjClose": 162.240000000000009094947017729282379150390625,
"volume": 67592000,
"unadjustedVolume": 67592000,
"change": 0.25,
"changePercent": 0.1268499999999999905408998301936662755906581878662109375,
"vwap": 197.090000000000003410605131648480892181396484375,
"label": "July 21, 14",
"changeOverTime": 0.0012685000000000000962285806593854431412182748317718505859375
},
{
"date": "2014-07-18",
"open": 196.349999999999994315658113919198513031005859375,
"high": 197.909999999999996589394868351519107818603515625,
"low": 196.240000000000009094947017729282379150390625,
"close": 197.710000000000007958078640513122081756591796875,
"adjClose": 162.539999999999992041921359486877918243408203125,
"volume": 124330000,
"unadjustedVolume": 124330000,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 0.69264000000000003343103571751271374523639678955078125,
"vwap": 197.05000000000001136868377216160297393798828125,
"label": "July 18, 14",
"changeOverTime": 0.006926400000000000091449070538374144234694540500640869140625
},
{
"date": "2014-07-17",
"open": 197.349999999999994315658113919198513031005859375,
"high": 198.099999999999994315658113919198513031005859375,
"low": 195.43000000000000682121026329696178436279296875,
"close": 195.710000000000007958078640513122081756591796875,
"adjClose": 160.900000000000005684341886080801486968994140625,
"volume": 145398000,
"unadjustedVolume": 145398000,
"change": -1.6399999999999999023003738329862244427204132080078125,
"changePercent": -0.83101000000000002643218977027572691440582275390625,
"vwap": 196.650000000000005684341886080801486968994140625,
"label": "July 17, 14",
"changeOverTime": -0.00831010000000000081943341001533553935587406158447265625
},
{
"date": "2014-07-16",
"open": 198.1100000000000136424205265939235687255859375,
"high": 198.259999999999990905052982270717620849609375,
"low": 197.419999999999987494447850622236728668212890625,
"close": 197.960000000000007958078640513122081756591796875,
"adjClose": 162.75,
"volume": 79986400,
"unadjustedVolume": 79986400,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.07571550999999999975731412860113778151571750640869140625,
"vwap": 197.93999999999999772626324556767940521240234375,
"label": "July 16, 14",
"changeOverTime": -0.000757155099999999949868245696649182718829251825809478759765625
},
{
"date": "2014-07-15",
"open": 197.719999999999998863131622783839702606201171875,
"high": 198.099999999999994315658113919198513031005859375,
"low": 196.3600000000000136424205265939235687255859375,
"close": 197.229999999999989768184605054557323455810546875,
"adjClose": 162.150000000000005684341886080801486968994140625,
"volume": 111307000,
"unadjustedVolume": 111307000,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.247829999999999994741983755375258624553680419921875,
"vwap": 197.349999999999994315658113919198513031005859375,
"label": "July 15, 14",
"changeOverTime": -0.002478300000000000120892185151433295686729252338409423828125
},
{
"date": "2014-07-14",
"open": 197.6100000000000136424205265939235687255859375,
"high": 197.8600000000000136424205265939235687255859375,
"low": 197.43999999999999772626324556767940521240234375,
"close": 197.599999999999994315658113919198513031005859375,
"adjClose": 162.44999999999998863131622783839702606201171875,
"volume": 58658000,
"unadjustedVolume": 58658000,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.005060470000000000072304384701737944851629436016082763671875,
"vwap": 197.6299999999999954525264911353588104248046875,
"label": "July 14, 14",
"changeOverTime": -5.0604700000000000180942760774627231512567959725856781005859375e-5
},
{
"date": "2014-07-11",
"open": 196.219999999999998863131622783839702606201171875,
"high": 196.75,
"low": 195.780000000000001136868377216160297393798828125,
"close": 196.6100000000000136424205265939235687255859375,
"adjClose": 161.6399999999999863575794734060764312744140625,
"volume": 64243000,
"unadjustedVolume": 64243000,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.198759999999999992237320611820905469357967376708984375,
"vwap": 196.340000000000003410605131648480892181396484375,
"label": "July 11, 14",
"changeOverTime": 0.001987599999999999957067675637745196581818163394927978515625
},
{
"date": "2014-07-10",
"open": 195.219999999999998863131622783839702606201171875,
"high": 196.8600000000000136424205265939235687255859375,
"low": 195.06000000000000227373675443232059478759765625,
"close": 196.340000000000003410605131648480892181396484375,
"adjClose": 161.419999999999987494447850622236728668212890625,
"volume": 99040000,
"unadjustedVolume": 99040000,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.57371000000000005325517804521950893104076385498046875,
"vwap": 195.8700000000000045474735088646411895751953125,
"label": "July 10, 14",
"changeOverTime": 0.00573710000000000018560708525683367042802274227142333984375
},
{
"date": "2014-07-09",
"open": 196.729999999999989768184605054557323455810546875,
"high": 197.30000000000001136868377216160297393798828125,
"low": 196.31000000000000227373675443232059478759765625,
"close": 197.1200000000000045474735088646411895751953125,
"adjClose": 162.06000000000000227373675443232059478759765625,
"volume": 72992000,
"unadjustedVolume": 72992000,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.1982399999999999995470290059529361315071582794189453125,
"vwap": 196.8600000000000136424205265939235687255859375,
"label": "July 09, 14",
"changeOverTime": 0.0019824000000000000475119943388335741474293172359466552734375
},
{
"date": "2014-07-08",
"open": 197.150000000000005684341886080801486968994140625,
"high": 197.219999999999998863131622783839702606201171875,
"low": 195.759999999999990905052982270717620849609375,
"close": 196.240000000000009094947017729282379150390625,
"adjClose": 161.330000000000012505552149377763271331787109375,
"volume": 108143000,
"unadjustedVolume": 108143000,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.46157999999999999030109165687463246285915374755859375,
"vwap": 196.590000000000003410605131648480892181396484375,
"label": "July 08, 14",
"changeOverTime": -0.0046157999999999997642330384906017570756375789642333984375
},
{
"date": "2014-07-07",
"open": 197.81999999999999317878973670303821563720703125,
"high": 197.979999999999989768184605054557323455810546875,
"low": 197.219999999999998863131622783839702606201171875,
"close": 197.509999999999990905052982270717620849609375,
"adjClose": 162.3799999999999954525264911353588104248046875,
"volume": 61696000,
"unadjustedVolume": 61696000,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.1567099999999999881961088021853356622159481048583984375,
"vwap": 197.6299999999999954525264911353588104248046875,
"label": "July 07, 14",
"changeOverTime": -0.00156710000000000009012790513907020795159041881561279296875
},
{
"date": "2014-07-03",
"open": 197.789999999999992041921359486877918243408203125,
"high": 198.289999999999992041921359486877918243408203125,
"low": 197.6399999999999863575794734060764312744140625,
"close": 198.19999999999998863131622783839702606201171875,
"adjClose": 162.93999999999999772626324556767940521240234375,
"volume": 52938800,
"unadjustedVolume": 52938800,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.2072900000000000020339285811132867820560932159423828125,
"vwap": 197.979999999999989768184605054557323455810546875,
"label": "July 03, 14",
"changeOverTime": 0.002072899999999999916255877252524442155845463275909423828125
},
{
"date": "2014-07-02",
"open": 197.05000000000001136868377216160297393798828125,
"high": 197.479999999999989768184605054557323455810546875,
"low": 196.960000000000007958078640513122081756591796875,
"close": 197.229999999999989768184605054557323455810546875,
"adjClose": 162.150000000000005684341886080801486968994140625,
"volume": 52475000,
"unadjustedVolume": 52475000,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.09134736999999999718102827728216652758419513702392578125,
"vwap": 197.18000000000000682121026329696178436279296875,
"label": "July 02, 14",
"changeOverTime": 0.0009134736999999999544630480130535943317227065563201904296875
},
{
"date": "2014-07-01",
"open": 196.19999999999998863131622783839702606201171875,
"high": 197.6299999999999954525264911353588104248046875,
"low": 196.1299999999999954525264911353588104248046875,
"close": 197.030000000000001136868377216160297393798828125,
"adjClose": 161.979999999999989768184605054557323455810546875,
"volume": 90470000,
"unadjustedVolume": 90470000,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.423040000000000027124968937641824595630168914794921875,
"vwap": 196.75,
"label": "July 01, 14",
"changeOverTime": 0.004230399999999999612054768505231550079770386219024658203125
},
{
"date": "2014-06-30",
"open": 195.69999999999998863131622783839702606201171875,
"high": 196.169999999999987494447850622236728668212890625,
"low": 195.530000000000001136868377216160297393798828125,
"close": 195.719999999999998863131622783839702606201171875,
"adjClose": 160.909999999999996589394868351519107818603515625,
"volume": 70201200,
"unadjustedVolume": 70201200,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.01021971999999999984598542113189978408627212047576904296875,
"vwap": 195.780000000000001136868377216160297393798828125,
"label": "June 30, 14",
"changeOverTime": 0.000102197199999999997917753125076245623858994804322719573974609375
},
{
"date": "2014-06-27",
"open": 194.979999999999989768184605054557323455810546875,
"high": 195.8799999999999954525264911353588104248046875,
"low": 194.8899999999999863575794734060764312744140625,
"close": 195.81999999999999317878973670303821563720703125,
"adjClose": 160.990000000000009094947017729282379150390625,
"volume": 71445100,
"unadjustedVolume": 71445100,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.43081000000000002625455408633570186793804168701171875,
"vwap": 195.3899999999999863575794734060764312744140625,
"label": "June 27, 14",
"changeOverTime": 0.004308099999999999603350619992170322802849113941192626953125
},
{
"date": "2014-06-26",
"open": 195.6100000000000136424205265939235687255859375,
"high": 195.6299999999999954525264911353588104248046875,
"low": 194.1299999999999954525264911353588104248046875,
"close": 195.43999999999999772626324556767940521240234375,
"adjClose": 160.68000000000000682121026329696178436279296875,
"volume": 84312000,
"unadjustedVolume": 84312000,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.08690762000000000486732432136705028824508190155029296875,
"vwap": 195.19999999999998863131622783839702606201171875,
"label": "June 26, 14",
"changeOverTime": -0.000869076200000000053010051903612520618480630218982696533203125
},
{
"date": "2014-06-25",
"open": 194.289999999999992041921359486877918243408203125,
"high": 195.780000000000001136868377216160297393798828125,
"low": 194.25,
"close": 195.580000000000012505552149377763271331787109375,
"adjClose": 160.789999999999992041921359486877918243408203125,
"volume": 82782000,
"unadjustedVolume": 82782000,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.66395999999999999463540234501124359667301177978515625,
"vwap": 194.969999999999998863131622783839702606201171875,
"label": "June 25, 14",
"changeOverTime": 0.006639599999999999842270614891504010302014648914337158203125
},
{
"date": "2014-06-24",
"open": 195.530000000000001136868377216160297393798828125,
"high": 196.5,
"low": 194.479999999999989768184605054557323455810546875,
"close": 194.69999999999998863131622783839702606201171875,
"adjClose": 160.06999999999999317878973670303821563720703125,
"volume": 96237000,
"unadjustedVolume": 96237000,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.424489999999999978452791538074961863458156585693359375,
"vwap": 195.30000000000001136868377216160297393798828125,
"label": "June 24, 14",
"changeOverTime": -0.004244900000000000235556019134719463181681931018829345703125
},
{
"date": "2014-06-23",
"open": 195.990000000000009094947017729282379150390625,
"high": 196.05000000000001136868377216160297393798828125,
"low": 195.520000000000010231815394945442676544189453125,
"close": 195.8799999999999954525264911353588104248046875,
"adjClose": 161.039999999999992041921359486877918243408203125,
"volume": 70611000,
"unadjustedVolume": 70611000,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.05612530999999999770100345131140784360468387603759765625,
"vwap": 195.8600000000000136424205265939235687255859375,
"label": "June 23, 14",
"changeOverTime": -0.000561253099999999981346843203056096172076649963855743408203125
},
{
"date": "2014-06-20",
"open": 196.030000000000001136868377216160297393798828125,
"high": 196.099999999999994315658113919198513031005859375,
"low": 195.69999999999998863131622783839702606201171875,
"close": 195.93999999999999772626324556767940521240234375,
"adjClose": 161.090000000000003410605131648480892181396484375,
"volume": 100587000,
"unadjustedVolume": 100587000,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.045911340000000001870805732551161781884729862213134765625,
"vwap": 195.93999999999999772626324556767940521240234375,
"label": "June 20, 14",
"changeOverTime": -0.0004591134000000000078660356006565734787727706134319305419921875
},
{
"date": "2014-06-19",
"open": 196.43000000000000682121026329696178436279296875,
"high": 196.599999999999994315658113919198513031005859375,
"low": 195.80000000000001136868377216160297393798828125,
"close": 196.479999999999989768184605054557323455810546875,
"adjClose": 160.759999999999990905052982270717620849609375,
"volume": 85929000,
"unadjustedVolume": 85929000,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0254543599999999987926191380438467604108154773712158203125,
"vwap": 196.330000000000012505552149377763271331787109375,
"label": "June 19, 14",
"changeOverTime": 0.0002545436000000000204522565550036006243317387998104095458984375
},
{
"date": "2014-06-18",
"open": 194.830000000000012505552149377763271331787109375,
"high": 196.3700000000000045474735088646411895751953125,
"low": 194.400000000000005684341886080801486968994140625,
"close": 196.259999999999990905052982270717620849609375,
"adjClose": 160.580000000000012505552149377763271331787109375,
"volume": 105267000,
"unadjustedVolume": 105267000,
"change": 1.4299999999999999378275106209912337362766265869140625,
"changePercent": 0.7339700000000000112976294985855929553508758544921875,
"vwap": 195.460000000000007958078640513122081756591796875,
"label": "June 18, 14",
"changeOverTime": 0.007339700000000000217059703544464355218224227428436279296875
},
{
"date": "2014-06-17",
"open": 194.020000000000010231815394945442676544189453125,
"high": 194.969999999999998863131622783839702606201171875,
"low": 193.81000000000000227373675443232059478759765625,
"close": 194.830000000000012505552149377763271331787109375,
"adjClose": 159.409999999999996589394868351519107818603515625,
"volume": 84834000,
"unadjustedVolume": 84834000,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.417480000000000017745804825608502142131328582763671875,
"vwap": 194.409999999999996589394868351519107818603515625,
"label": "June 17, 14",
"changeOverTime": 0.004174800000000000212152517775621163309551775455474853515625
},
{
"date": "2014-06-16",
"open": 193.8899999999999863575794734060764312744140625,
"high": 194.69999999999998863131622783839702606201171875,
"low": 193.659999999999996589394868351519107818603515625,
"close": 194.289999999999992041921359486877918243408203125,
"adjClose": 158.969999999999998863131622783839702606201171875,
"volume": 87424000,
"unadjustedVolume": 87424000,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.2063000000000000111466391672365716658532619476318359375,
"vwap": 194.1299999999999954525264911353588104248046875,
"label": "June 16, 14",
"changeOverTime": 0.0020630000000000001635080959516699294908903539180755615234375
},
{
"date": "2014-06-13",
"open": 193.919999999999987494447850622236728668212890625,
"high": 194.31999999999999317878973670303821563720703125,
"low": 193.30000000000001136868377216160297393798828125,
"close": 194.1299999999999954525264911353588104248046875,
"adjClose": 158.840000000000003410605131648480892181396484375,
"volume": 82017000,
"unadjustedVolume": 82017000,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1082899999999999973709918776876293122768402099609375,
"vwap": 193.919999999999987494447850622236728668212890625,
"label": "June 13, 14",
"changeOverTime": 0.0010828999999999999216682144975720802904106676578521728515625
},
{
"date": "2014-06-12",
"open": 194.68999999999999772626324556767940521240234375,
"high": 194.80000000000001136868377216160297393798828125,
"low": 193.1100000000000136424205265939235687255859375,
"close": 193.539999999999992041921359486877918243408203125,
"adjClose": 158.349999999999994315658113919198513031005859375,
"volume": 106350000,
"unadjustedVolume": 106350000,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.59067999999999998284039293139358051121234893798828125,
"vwap": 194.030000000000001136868377216160297393798828125,
"label": "June 12, 14",
"changeOverTime": -0.0059068000000000002447375635483695077709853649139404296875
},
{
"date": "2014-06-11",
"open": 194.900000000000005684341886080801486968994140625,
"high": 195.1200000000000045474735088646411895751953125,
"low": 194.479999999999989768184605054557323455810546875,
"close": 194.919999999999987494447850622236728668212890625,
"adjClose": 159.479999999999989768184605054557323455810546875,
"volume": 68772000,
"unadjustedVolume": 68772000,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0102616700000000005132960723130963742733001708984375,
"vwap": 194.849999999999994315658113919198513031005859375,
"label": "June 11, 14",
"changeOverTime": 0.0001026167000000000029645563781599548747180961072444915771484375
},
{
"date": "2014-06-10",
"open": 195.340000000000003410605131648480892181396484375,
"high": 195.6399999999999863575794734060764312744140625,
"low": 194.919999999999987494447850622236728668212890625,
"close": 195.599999999999994315658113919198513031005859375,
"adjClose": 160.039999999999992041921359486877918243408203125,
"volume": 57129000,
"unadjustedVolume": 57129000,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.1330999999999999960920149533194489777088165283203125,
"vwap": 195.3799999999999954525264911353588104248046875,
"label": "June 10, 14",
"changeOverTime": 0.00133099999999999993489929739354238336090929806232452392578125
},
{
"date": "2014-06-09",
"open": 195.349999999999994315658113919198513031005859375,
"high": 196.05000000000001136868377216160297393798828125,
"low": 195.169999999999987494447850622236728668212890625,
"close": 195.580000000000012505552149377763271331787109375,
"adjClose": 160.020000000000010231815394945442676544189453125,
"volume": 65119000,
"unadjustedVolume": 65119000,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.11773999999999999743760525916513870470225811004638671875,
"vwap": 195.539999999999992041921359486877918243408203125,
"label": "June 09, 14",
"changeOverTime": 0.00117740000000000010448031328991191912791691720485687255859375
},
{
"date": "2014-06-06",
"open": 194.8700000000000045474735088646411895751953125,
"high": 195.43000000000000682121026329696178436279296875,
"low": 194.780000000000001136868377216160297393798828125,
"close": 195.3799999999999954525264911353588104248046875,
"adjClose": 159.8600000000000136424205265939235687255859375,
"volume": 78696000,
"unadjustedVolume": 78696000,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.26170999999999999818811602381174452602863311767578125,
"vwap": 195.1100000000000136424205265939235687255859375,
"label": "June 06, 14",
"changeOverTime": 0.002617099999999999808408812640436735819093883037567138671875
},
{
"date": "2014-06-05",
"open": 193.409999999999996589394868351519107818603515625,
"high": 194.650000000000005684341886080801486968994140625,
"low": 192.69999999999998863131622783839702606201171875,
"close": 194.44999999999998863131622783839702606201171875,
"adjClose": 159.099999999999994315658113919198513031005859375,
"volume": 92103000,
"unadjustedVolume": 92103000,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.5377199999999999757704927105805836617946624755859375,
"vwap": 193.80000000000001136868377216160297393798828125,
"label": "June 05, 14",
"changeOverTime": 0.00537720000000000038220537845745639060623943805694580078125
},
{
"date": "2014-06-04",
"open": 192.469999999999998863131622783839702606201171875,
"high": 193.30000000000001136868377216160297393798828125,
"low": 192.270000000000010231815394945442676544189453125,
"close": 193.18999999999999772626324556767940521240234375,
"adjClose": 158.06999999999999317878973670303821563720703125,
"volume": 55529000,
"unadjustedVolume": 55529000,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.374080000000000023607782395629328675568103790283203125,
"vwap": 192.81000000000000227373675443232059478759765625,
"label": "June 04, 14",
"changeOverTime": 0.003740799999999999854438659241395725985057651996612548828125
},
{
"date": "2014-06-03",
"open": 192.43000000000000682121026329696178436279296875,
"high": 192.900000000000005684341886080801486968994140625,
"low": 192.25,
"close": 192.80000000000001136868377216160297393798828125,
"adjClose": 157.75,
"volume": 65047000,
"unadjustedVolume": 65047000,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.1922800000000000064659388954169116914272308349609375,
"vwap": 192.590000000000003410605131648480892181396484375,
"label": "June 03, 14",
"changeOverTime": 0.00192279999999999989986065873637244294513948261737823486328125
},
{
"date": "2014-06-02",
"open": 192.94999999999998863131622783839702606201171875,
"high": 192.990000000000009094947017729282379150390625,
"low": 191.969999999999998863131622783839702606201171875,
"close": 192.900000000000005684341886080801486968994140625,
"adjClose": 157.830000000000012505552149377763271331787109375,
"volume": 64656000,
"unadjustedVolume": 64656000,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.0259134500000000010666578731388653977774083614349365234375,
"vwap": 192.69999999999998863131622783839702606201171875,
"label": "June 02, 14",
"changeOverTime": -0.000259134500000000010666578731388653977774083614349365234375
},
{
"date": "2014-05-30",
"open": 192.18999999999999772626324556767940521240234375,
"high": 192.80000000000001136868377216160297393798828125,
"low": 192.030000000000001136868377216160297393798828125,
"close": 192.68000000000000682121026329696178436279296875,
"adjClose": 157.650000000000005684341886080801486968994140625,
"volume": 76316000,
"unadjustedVolume": 76316000,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.254960000000000019948487306464812718331813812255859375,
"vwap": 192.419999999999987494447850622236728668212890625,
"label": "May 30, 14",
"changeOverTime": 0.002549599999999999956623586427895133965648710727691650390625
},
{
"date": "2014-05-29",
"open": 191.81999999999999317878973670303821563720703125,
"high": 192.400000000000005684341886080801486968994140625,
"low": 191.330000000000012505552149377763271331787109375,
"close": 192.3700000000000045474735088646411895751953125,
"adjClose": 157.400000000000005684341886080801486968994140625,
"volume": 64377000,
"unadjustedVolume": 64377000,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.286729999999999984883203296703868545591831207275390625,
"vwap": 191.979999999999989768184605054557323455810546875,
"label": "May 29, 14",
"changeOverTime": 0.0028673000000000001437350238830958915059454739093780517578125
},
{
"date": "2014-05-28",
"open": 191.520000000000010231815394945442676544189453125,
"high": 191.81999999999999317878973670303821563720703125,
"low": 191.06000000000000227373675443232059478759765625,
"close": 191.3799999999999954525264911353588104248046875,
"adjClose": 156.590000000000003410605131648480892181396484375,
"volume": 66723000,
"unadjustedVolume": 66723000,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.0730994199999999982875209525445825420320034027099609375,
"vwap": 191.44999999999998863131622783839702606201171875,
"label": "May 28, 14",
"changeOverTime": -0.000730994199999999961191166075735736740170978009700775146484375
},
{
"date": "2014-05-27",
"open": 191.06000000000000227373675443232059478759765625,
"high": 191.580000000000012505552149377763271331787109375,
"low": 190.94999999999998863131622783839702606201171875,
"close": 191.520000000000010231815394945442676544189453125,
"adjClose": 156.69999999999998863131622783839702606201171875,
"volume": 72010000,
"unadjustedVolume": 72010000,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.2407600000000000017852386235972517170011997222900390625,
"vwap": 191.280000000000001136868377216160297393798828125,
"label": "May 27, 14",
"changeOverTime": 0.002407600000000000191324733833653226611204445362091064453125
},
{
"date": "2014-05-23",
"open": 189.759999999999990905052982270717620849609375,
"high": 190.479999999999989768184605054557323455810546875,
"low": 189.590000000000003410605131648480892181396484375,
"close": 190.349999999999994315658113919198513031005859375,
"adjClose": 155.740000000000009094947017729282379150390625,
"volume": 61092800,
"unadjustedVolume": 61092800,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.31091999999999997417177155512035824358463287353515625,
"vwap": 190.039999999999992041921359486877918243408203125,
"label": "May 23, 14",
"changeOverTime": 0.0031091999999999998978428283891162209329195320606231689453125
},
{
"date": "2014-05-22",
"open": 189.18000000000000682121026329696178436279296875,
"high": 189.979999999999989768184605054557323455810546875,
"low": 188.8600000000000136424205265939235687255859375,
"close": 189.590000000000003410605131648480892181396484375,
"adjClose": 155.1200000000000045474735088646411895751953125,
"volume": 61549000,
"unadjustedVolume": 61549000,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.2167199999999999959765517587584326975047588348388671875,
"vwap": 189.400000000000005684341886080801486968994140625,
"label": "May 22, 14",
"changeOverTime": 0.002167200000000000202626804224337320192717015743255615234375
},
{
"date": "2014-05-21",
"open": 188.090000000000003410605131648480892181396484375,
"high": 189.219999999999998863131622783839702606201171875,
"low": 188.06000000000000227373675443232059478759765625,
"close": 189.1299999999999954525264911353588104248046875,
"adjClose": 154.75,
"volume": 89093000,
"unadjustedVolume": 89093000,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.55293000000000003257838443460059352219104766845703125,
"vwap": 188.6299999999999954525264911353588104248046875,
"label": "May 21, 14",
"changeOverTime": 0.005529300000000000013533618670180658227764070034027099609375
},
{
"date": "2014-05-20",
"open": 188.650000000000005684341886080801486968994140625,
"high": 188.669999999999987494447850622236728668212890625,
"low": 187.06999999999999317878973670303821563720703125,
"close": 187.55000000000001136868377216160297393798828125,
"adjClose": 153.44999999999998863131622783839702606201171875,
"volume": 111644000,
"unadjustedVolume": 111644000,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.58308999999999999719335619374760426580905914306640625,
"vwap": 187.990000000000009094947017729282379150390625,
"label": "May 20, 14",
"changeOverTime": -0.0058308999999999999719335619374760426580905914306640625
},
{
"date": "2014-05-19",
"open": 187.68999999999999772626324556767940521240234375,
"high": 188.8899999999999863575794734060764312744140625,
"low": 187.520000000000010231815394945442676544189453125,
"close": 188.740000000000009094947017729282379150390625,
"adjClose": 154.43000000000000682121026329696178436279296875,
"volume": 63839000,
"unadjustedVolume": 63839000,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.55942999999999998284039293139358051121234893798828125,
"vwap": 188.210000000000007958078640513122081756591796875,
"label": "May 19, 14",
"changeOverTime": 0.0055942999999999999671818073920803726650774478912353515625
},
{
"date": "2014-05-16",
"open": 187.509999999999990905052982270717620849609375,
"high": 188.1299999999999954525264911353588104248046875,
"low": 186.719999999999998863131622783839702606201171875,
"close": 188.05000000000001136868377216160297393798828125,
"adjClose": 153.8600000000000136424205265939235687255859375,
"volume": 97458000,
"unadjustedVolume": 97458000,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.28798000000000001374900193695793859660625457763671875,
"vwap": 187.599999999999994315658113919198513031005859375,
"label": "May 16, 14",
"changeOverTime": 0.00287980000000000006810108033050710218958556652069091796875
},
{
"date": "2014-05-15",
"open": 188.68000000000000682121026329696178436279296875,
"high": 188.719999999999998863131622783839702606201171875,
"low": 186.479999999999989768184605054557323455810546875,
"close": 187.400000000000005684341886080801486968994140625,
"adjClose": 153.330000000000012505552149377763271331787109375,
"volume": 154956000,
"unadjustedVolume": 154956000,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.67840000000000000301980662698042578995227813720703125,
"vwap": 187.81999999999999317878973670303821563720703125,
"label": "May 15, 14",
"changeOverTime": -0.00678400000000000009958700530887654167599976062774658203125
},
{
"date": "2014-05-14",
"open": 189.789999999999992041921359486877918243408203125,
"high": 189.8799999999999954525264911353588104248046875,
"low": 188.789999999999992041921359486877918243408203125,
"close": 189.06000000000000227373675443232059478759765625,
"adjClose": 154.68999999999999772626324556767940521240234375,
"volume": 72367000,
"unadjustedVolume": 72367000,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.38463999999999998191668737490545026957988739013671875,
"vwap": 189.3799999999999954525264911353588104248046875,
"label": "May 14, 14",
"changeOverTime": -0.0038463999999999998191668737490545026957988739013671875
},
{
"date": "2014-05-13",
"open": 190.039999999999992041921359486877918243408203125,
"high": 190.419999999999987494447850622236728668212890625,
"low": 189.770000000000010231815394945442676544189453125,
"close": 189.960000000000007958078640513122081756591796875,
"adjClose": 155.43000000000000682121026329696178436279296875,
"volume": 66454000,
"unadjustedVolume": 66454000,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.042096399999999999097521907742702751420438289642333984375,
"vwap": 190.05000000000001136868377216160297393798828125,
"label": "May 13, 14",
"changeOverTime": -0.00042096400000000001699607121707913393038325011730194091796875
},
{
"date": "2014-05-12",
"open": 188.80000000000001136868377216160297393798828125,
"high": 189.8799999999999954525264911353588104248046875,
"low": 188,
"close": 189.789999999999992041921359486877918243408203125,
"adjClose": 155.289999999999992041921359486877918243408203125,
"volume": 86940000,
"unadjustedVolume": 86940000,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.52436000000000004828137889489880762994289398193359375,
"vwap": 189.1200000000000045474735088646411895751953125,
"label": "May 12, 14",
"changeOverTime": 0.005243600000000000170563563273162799305282533168792724609375
},
{
"date": "2014-05-09",
"open": 187.710000000000007958078640513122081756591796875,
"high": 188.039999999999992041921359486877918243408203125,
"low": 186.830000000000012505552149377763271331787109375,
"close": 187.960000000000007958078640513122081756591796875,
"adjClose": 153.789999999999992041921359486877918243408203125,
"volume": 83679000,
"unadjustedVolume": 83679000,
"change": 0.25,
"changePercent": 0.1331799999999999928324001530199893750250339508056640625,
"vwap": 187.6399999999999863575794734060764312744140625,
"label": "May 09, 14",
"changeOverTime": 0.00133179999999999995434485366985200016642920672893524169921875
},
{
"date": "2014-05-08",
"open": 187.710000000000007958078640513122081756591796875,
"high": 189.05000000000001136868377216160297393798828125,
"low": 187.080000000000012505552149377763271331787109375,
"close": 187.68000000000000682121026329696178436279296875,
"adjClose": 153.56000000000000227373675443232059478759765625,
"volume": 93618000,
"unadjustedVolume": 93618000,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.015982099999999999084820956340990960597991943359375,
"vwap": 187.8799999999999954525264911353588104248046875,
"label": "May 08, 14",
"changeOverTime": -0.000159820999999999986511400873467891869950108230113983154296875
},
{
"date": "2014-05-07",
"open": 187.409999999999996589394868351519107818603515625,
"high": 187.969999999999998863131622783839702606201171875,
"low": 186.009999999999990905052982270717620849609375,
"close": 187.8799999999999954525264911353588104248046875,
"adjClose": 153.719999999999998863131622783839702606201171875,
"volume": 106500000,
"unadjustedVolume": 106500000,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.250790000000000012914114222439820878207683563232421875,
"vwap": 187.31999999999999317878973670303821563720703125,
"label": "May 07, 14",
"changeOverTime": 0.0025078999999999999730160293864855702850036323070526123046875
},
{
"date": "2014-05-06",
"open": 188,
"high": 188.1299999999999954525264911353588104248046875,
"low": 186.740000000000009094947017729282379150390625,
"close": 186.780000000000001136868377216160297393798828125,
"adjClose": 152.81999999999999317878973670303821563720703125,
"volume": 85454000,
"unadjustedVolume": 85454000,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.64893999999999996131094803786254487931728363037109375,
"vwap": 187.409999999999996589394868351519107818603515625,
"label": "May 06, 14",
"changeOverTime": -0.006489400000000000202915462210739860893227159976959228515625
},
{
"date": "2014-05-05",
"open": 187.1399999999999863575794734060764312744140625,
"high": 188.55000000000001136868377216160297393798828125,
"low": 186.6200000000000045474735088646411895751953125,
"close": 188.419999999999987494447850622236728668212890625,
"adjClose": 154.169999999999987494447850622236728668212890625,
"volume": 75883000,
"unadjustedVolume": 75883000,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.6839800000000000324007487506605684757232666015625,
"vwap": 187.68000000000000682121026329696178436279296875,
"label": "May 05, 14",
"changeOverTime": 0.006839800000000000046451731350316549651324748992919921875
},
{
"date": "2014-05-02",
"open": 188.31000000000000227373675443232059478759765625,
"high": 189.1399999999999863575794734060764312744140625,
"low": 187.780000000000001136868377216160297393798828125,
"close": 188.06000000000000227373675443232059478759765625,
"adjClose": 153.8700000000000045474735088646411895751953125,
"volume": 98122000,
"unadjustedVolume": 98122000,
"change": -0.25,
"changePercent": -0.1327599999999999891286961428704671561717987060546875,
"vwap": 188.31999999999999317878973670303821563720703125,
"label": "May 02, 14",
"changeOverTime": -0.00132759999999999996067590046777695533819496631622314453125
},
{
"date": "2014-05-01",
"open": 188.219999999999998863131622783839702606201171875,
"high": 188.840000000000003410605131648480892181396484375,
"low": 187.729999999999989768184605054557323455810546875,
"close": 188.330000000000012505552149377763271331787109375,
"adjClose": 154.090000000000003410605131648480892181396484375,
"volume": 93019000,
"unadjustedVolume": 93019000,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0584422500000000011421974477343610487878322601318359375,
"vwap": 188.280000000000001136868377216160297393798828125,
"label": "May 01, 14",
"changeOverTime": 0.000584422499999999976727504957807468599639832973480224609375
},
{
"date": "2014-04-30",
"open": 187.43999999999999772626324556767940521240234375,
"high": 188.5,
"low": 187.18000000000000682121026329696178436279296875,
"close": 188.31000000000000227373675443232059478759765625,
"adjClose": 154.080000000000012505552149377763271331787109375,
"volume": 101508000,
"unadjustedVolume": 101508000,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.464150000000000007016609515630989335477352142333984375,
"vwap": 187.8600000000000136424205265939235687255859375,
"label": "April 30, 14",
"changeOverTime": 0.004641499999999999792610339000020758248865604400634765625
},
{
"date": "2014-04-29",
"open": 187.479999999999989768184605054557323455810546875,
"high": 188.039999999999992041921359486877918243408203125,
"low": 187.080000000000012505552149377763271331787109375,
"close": 187.75,
"adjClose": 153.6200000000000045474735088646411895751953125,
"volume": 84098000,
"unadjustedVolume": 84098000,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1440200000000000091215923703202861361205577850341796875,
"vwap": 187.590000000000003410605131648480892181396484375,
"label": "April 29, 14",
"changeOverTime": 0.001440199999999999987132515144594435696490108966827392578125
},
{
"date": "2014-04-28",
"open": 187.05000000000001136868377216160297393798828125,
"high": 187.68999999999999772626324556767940521240234375,
"low": 184.960000000000007958078640513122081756591796875,
"close": 186.8799999999999954525264911353588104248046875,
"adjClose": 152.909999999999996589394868351519107818603515625,
"volume": 135121000,
"unadjustedVolume": 135121000,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.090884789999999993082013816092512570321559906005859375,
"vwap": 186.650000000000005684341886080801486968994140625,
"label": "April 28, 14",
"changeOverTime": -0.00090884790000000004357716409941758683999069035053253173828125
},
{
"date": "2014-04-25",
"open": 187.219999999999998863131622783839702606201171875,
"high": 187.330000000000012505552149377763271331787109375,
"low": 185.8700000000000045474735088646411895751953125,
"close": 186.289999999999992041921359486877918243408203125,
"adjClose": 152.419999999999987494447850622236728668212890625,
"volume": 100380000,
"unadjustedVolume": 100380000,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.496740000000000014868106745780096389353275299072265625,
"vwap": 186.68000000000000682121026329696178436279296875,
"label": "April 25, 14",
"changeOverTime": -0.0049674000000000002874589455359455314464867115020751953125
},
{
"date": "2014-04-24",
"open": 188.3700000000000045474735088646411895751953125,
"high": 188.3899999999999863575794734060764312744140625,
"low": 186.93000000000000682121026329696178436279296875,
"close": 187.830000000000012505552149377763271331787109375,
"adjClose": 153.68000000000000682121026329696178436279296875,
"volume": 88170000,
"unadjustedVolume": 88170000,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.28666999999999998038902049302123486995697021484375,
"vwap": 187.8799999999999954525264911353588104248046875,
"label": "April 24, 14",
"changeOverTime": -0.0028666999999999998038902049302123486995697021484375
},
{
"date": "2014-04-23",
"open": 187.81999999999999317878973670303821563720703125,
"high": 187.919999999999987494447850622236728668212890625,
"low": 187.30000000000001136868377216160297393798828125,
"close": 187.44999999999998863131622783839702606201171875,
"adjClose": 153.3700000000000045474735088646411895751953125,
"volume": 73869000,
"unadjustedVolume": 73869000,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.197000000000000008437694987151189707219600677490234375,
"vwap": 187.6200000000000045474735088646411895751953125,
"label": "April 23, 14",
"changeOverTime": -0.0019699999999999999629463065531354004633612930774688720703125
},
{
"date": "2014-04-22",
"open": 187.229999999999989768184605054557323455810546875,
"high": 188.400000000000005684341886080801486968994140625,
"low": 187.1299999999999954525264911353588104248046875,
"close": 187.8899999999999863575794734060764312744140625,
"adjClose": 153.729999999999989768184605054557323455810546875,
"volume": 85790000,
"unadjustedVolume": 85790000,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.35250999999999999001687456257059238851070404052734375,
"vwap": 187.659999999999996589394868351519107818603515625,
"label": "April 22, 14",
"changeOverTime": 0.0035251000000000001950717365417631299351342022418975830078125
},
{
"date": "2014-04-21",
"open": 186.43999999999999772626324556767940521240234375,
"high": 187.099999999999994315658113919198513031005859375,
"low": 186.210000000000007958078640513122081756591796875,
"close": 187.039999999999992041921359486877918243408203125,
"adjClose": 153.039999999999992041921359486877918243408203125,
"volume": 68329000,
"unadjustedVolume": 68329000,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.3218199999999999949551465761032886803150177001953125,
"vwap": 186.69999999999998863131622783839702606201171875,
"label": "April 21, 14",
"changeOverTime": 0.003218200000000000053634874319641312467865645885467529296875
},
{
"date": "2014-04-17",
"open": 185.8799999999999954525264911353588104248046875,
"high": 186.909999999999996589394868351519107818603515625,
"low": 185.56000000000000227373675443232059478759765625,
"close": 186.3899999999999863575794734060764312744140625,
"adjClose": 152.5,
"volume": 105255000,
"unadjustedVolume": 105255000,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.2743700000000000027711166694643907248973846435546875,
"vwap": 186.18999999999999772626324556767940521240234375,
"label": "April 17, 14",
"changeOverTime": 0.00274369999999999995832222765557162347249686717987060546875
},
{
"date": "2014-04-16",
"open": 185.469999999999998863131622783839702606201171875,
"high": 186.1399999999999863575794734060764312744140625,
"low": 184.650000000000005684341886080801486968994140625,
"close": 186.1299999999999954525264911353588104248046875,
"adjClose": 152.289999999999992041921359486877918243408203125,
"volume": 105197000,
"unadjustedVolume": 105197000,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.3558499999999999996447286321199499070644378662109375,
"vwap": 185.599999999999994315658113919198513031005859375,
"label": "April 16, 14",
"changeOverTime": 0.003558500000000000031141755840735640958882868289947509765625
},
{
"date": "2014-04-15",
"open": 183.31999999999999317878973670303821563720703125,
"high": 184.330000000000012505552149377763271331787109375,
"low": 181.509999999999990905052982270717620849609375,
"close": 184.19999999999998863131622783839702606201171875,
"adjClose": 150.710000000000007958078640513122081756591796875,
"volume": 157093000,
"unadjustedVolume": 157093000,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.480030000000000012239098623467725701630115509033203125,
"vwap": 183.340000000000003410605131648480892181396484375,
"label": "April 15, 14",
"changeOverTime": 0.004800300000000000399946742390966392122209072113037109375
},
{
"date": "2014-04-14",
"open": 182.93000000000000682121026329696178436279296875,
"high": 183.3700000000000045474735088646411895751953125,
"low": 181.43999999999999772626324556767940521240234375,
"close": 182.93999999999999772626324556767940521240234375,
"adjClose": 149.68000000000000682121026329696178436279296875,
"volume": 132382000,
"unadjustedVolume": 132382000,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.005466569999999999589224142226839830982498824596405029296875,
"vwap": 182.669999999999987494447850622236728668212890625,
"label": "April 14, 14",
"changeOverTime": 5.4665700000000000771151198453168262858525849878787994384765625e-5
},
{
"date": "2014-04-11",
"open": 182.1399999999999863575794734060764312744140625,
"high": 183.419999999999987494447850622236728668212890625,
"low": 181.31000000000000227373675443232059478759765625,
"close": 181.509999999999990905052982270717620849609375,
"adjClose": 148.509999999999990905052982270717620849609375,
"volume": 167251000,
"unadjustedVolume": 167251000,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.345889999999999975255349227154511027038097381591796875,
"vwap": 182.090000000000003410605131648480892181396484375,
"label": "April 11, 14",
"changeOverTime": -0.003458899999999999995414778908298103488050401210784912109375
},
{
"date": "2014-04-10",
"open": 187.080000000000012505552149377763271331787109375,
"high": 187.169999999999987494447850622236728668212890625,
"low": 182.93000000000000682121026329696178436279296875,
"close": 183.159999999999996589394868351519107818603515625,
"adjClose": 149.8600000000000136424205265939235687255859375,
"volume": 172959000,
"unadjustedVolume": 172959000,
"change": -3.9199999999999999289457264239899814128875732421875,
"changePercent": -2.100000000000000088817841970012523233890533447265625,
"vwap": 185.080000000000012505552149377763271331787109375,
"label": "April 10, 14",
"changeOverTime": -0.0210000000000000013045120539345589349977672100067138671875
},
{
"date": "2014-04-09",
"open": 185.599999999999994315658113919198513031005859375,
"high": 187.150000000000005684341886080801486968994140625,
"low": 185.06000000000000227373675443232059478759765625,
"close": 187.090000000000003410605131648480892181396484375,
"adjClose": 153.080000000000012505552149377763271331787109375,
"volume": 100254000,
"unadjustedVolume": 100254000,
"change": 1.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.802799999999999958077978590154089033603668212890625,
"vwap": 186.219999999999998863131622783839702606201171875,
"label": "April 09, 14",
"changeOverTime": 0.008028000000000000413447054370408295653760433197021484375
},
{
"date": "2014-04-08",
"open": 184.259999999999990905052982270717620849609375,
"high": 185.400000000000005684341886080801486968994140625,
"low": 183.590000000000003410605131648480892181396484375,
"close": 185.099999999999994315658113919198513031005859375,
"adjClose": 151.44999999999998863131622783839702606201171875,
"volume": 112660000,
"unadjustedVolume": 112660000,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.455880000000000007442935157087049447000026702880859375,
"vwap": 184.590000000000003410605131648480892181396484375,
"label": "April 08, 14",
"changeOverTime": 0.00455880000000000000504041253179821069352328777313232421875
},
{
"date": "2014-04-07",
"open": 185.94999999999998863131622783839702606201171875,
"high": 186.259999999999990905052982270717620849609375,
"low": 183.960000000000007958078640513122081756591796875,
"close": 184.340000000000003410605131648480892181396484375,
"adjClose": 150.830000000000012505552149377763271331787109375,
"volume": 140803000,
"unadjustedVolume": 140803000,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -0.8658200000000000340349970429087989032268524169921875,
"vwap": 185.1299999999999954525264911353588104248046875,
"label": "April 07, 14",
"changeOverTime": -0.00865819999999999957707164099929286749102175235748291015625
},
{
"date": "2014-04-04",
"open": 189.659999999999996589394868351519107818603515625,
"high": 189.69999999999998863131622783839702606201171875,
"low": 186.099999999999994315658113919198513031005859375,
"close": 186.400000000000005684341886080801486968994140625,
"adjClose": 152.509999999999990905052982270717620849609375,
"volume": 169381000,
"unadjustedVolume": 169381000,
"change": -3.2599999999999997868371792719699442386627197265625,
"changePercent": -1.7199999999999999733546474089962430298328399658203125,
"vwap": 187.969999999999998863131622783839702606201171875,
"label": "April 04, 14",
"changeOverTime": -0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "2014-04-03",
"open": 189.169999999999987494447850622236728668212890625,
"high": 189.219999999999998863131622783839702606201171875,
"low": 188.05000000000001136868377216160297393798828125,
"close": 188.6299999999999954525264911353588104248046875,
"adjClose": 154.340000000000003410605131648480892181396484375,
"volume": 77435000,
"unadjustedVolume": 77435000,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.285459999999999991526777876060805283486843109130859375,
"vwap": 188.770000000000010231815394945442676544189453125,
"label": "April 03, 14",
"changeOverTime": -0.0028546000000000001060873611180568332201801240444183349609375
},
{
"date": "2014-04-02",
"open": 188.490000000000009094947017729282379150390625,
"high": 189.1299999999999954525264911353588104248046875,
"low": 188.1399999999999863575794734060764312744140625,
"close": 188.8799999999999954525264911353588104248046875,
"adjClose": 154.539999999999992041921359486877918243408203125,
"volume": 78774000,
"unadjustedVolume": 78774000,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.2069100000000000105782049786284915171563625335693359375,
"vwap": 188.659999999999996589394868351519107818603515625,
"label": "April 02, 14",
"changeOverTime": 0.002069099999999999932309702188604205730371177196502685546875
},
{
"date": "2014-04-01",
"open": 187.6200000000000045474735088646411895751953125,
"high": 188.3600000000000136424205265939235687255859375,
"low": 187,
"close": 188.25,
"adjClose": 154.030000000000001136868377216160297393798828125,
"volume": 89193000,
"unadjustedVolume": 89193000,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.335789999999999977386977434434811584651470184326171875,
"vwap": 187.81000000000000227373675443232059478759765625,
"label": "April 01, 14",
"changeOverTime": 0.0033579000000000000340782957408691800083033740520477294921875
},
{
"date": "2014-03-31",
"open": 186.669999999999987494447850622236728668212890625,
"high": 187.30000000000001136868377216160297393798828125,
"low": 185.520000000000010231815394945442676544189453125,
"close": 187.009999999999990905052982270717620849609375,
"adjClose": 153.009999999999990905052982270717620849609375,
"volume": 99745000,
"unadjustedVolume": 99745000,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.1821399999999999963495866950324852950870990753173828125,
"vwap": 186.6299999999999954525264911353588104248046875,
"label": "March 31, 14",
"changeOverTime": 0.001821399999999999928801397430788711062632501125335693359375
},
{
"date": "2014-03-28",
"open": 185.1100000000000136424205265939235687255859375,
"high": 186.419999999999987494447850622236728668212890625,
"low": 185,
"close": 185.490000000000009094947017729282379150390625,
"adjClose": 151.770000000000010231815394945442676544189453125,
"volume": 101642000,
"unadjustedVolume": 101642000,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.2052799999999999902566827358896262012422084808349609375,
"vwap": 185.509999999999990905052982270717620849609375,
"label": "March 28, 14",
"changeOverTime": 0.0020528000000000000239974706772727586212567985057830810546875
},
{
"date": "2014-03-27",
"open": 184.75,
"high": 185.340000000000003410605131648480892181396484375,
"low": 183.900000000000005684341886080801486968994140625,
"close": 184.580000000000012505552149377763271331787109375,
"adjClose": 151.020000000000010231815394945442676544189453125,
"volume": 142383000,
"unadjustedVolume": 142383000,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.0920162399999999991440091662298073060810565948486328125,
"vwap": 184.6399999999999863575794734060764312744140625,
"label": "March 27, 14",
"changeOverTime": -0.000920162400000000004450517732124126268899999558925628662109375
},
{
"date": "2014-03-26",
"open": 187.039999999999992041921359486877918243408203125,
"high": 187.340000000000003410605131648480892181396484375,
"low": 184.919999999999987494447850622236728668212890625,
"close": 184.969999999999998863131622783839702606201171875,
"adjClose": 151.340000000000003410605131648480892181396484375,
"volume": 119843000,
"unadjustedVolume": 119843000,
"change": -2.069999999999999840127884453977458178997039794921875,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 186.06999999999999317878973670303821563720703125,
"label": "March 26, 14",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2014-03-25",
"open": 186.3700000000000045474735088646411895751953125,
"high": 186.93999999999999772626324556767940521240234375,
"low": 185.270000000000010231815394945442676544189453125,
"close": 186.31000000000000227373675443232059478759765625,
"adjClose": 152.43999999999999772626324556767940521240234375,
"volume": 103852000,
"unadjustedVolume": 103852000,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.032194019999999996806128166326743667013943195343017578125,
"vwap": 186.219999999999998863131622783839702606201171875,
"label": "March 25, 14",
"changeOverTime": -0.00032194020000000001142936856268761403043754398822784423828125
},
{
"date": "2014-03-24",
"open": 186.840000000000003410605131648480892181396484375,
"high": 187.06999999999999317878973670303821563720703125,
"low": 184.6200000000000045474735088646411895751953125,
"close": 185.43000000000000682121026329696178436279296875,
"adjClose": 151.719999999999998863131622783839702606201171875,
"volume": 121411000,
"unadjustedVolume": 121411000,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.75465999999999999747757328805164434015750885009765625,
"vwap": 185.990000000000009094947017729282379150390625,
"label": "March 24, 14",
"changeOverTime": -0.007546599999999999662525507204691166407428681850433349609375
},
{
"date": "2014-03-21",
"open": 187.710000000000007958078640513122081756591796875,
"high": 189.020000000000010231815394945442676544189453125,
"low": 186.030000000000001136868377216160297393798828125,
"close": 186.19999999999998863131622783839702606201171875,
"adjClose": 152.349999999999994315658113919198513031005859375,
"volume": 163128000,
"unadjustedVolume": 163128000,
"change": -1.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.804429999999999978399500832892954349517822265625,
"vwap": 187.240000000000009094947017729282379150390625,
"label": "March 21, 14",
"changeOverTime": -0.0080443000000000007554401548759415163658559322357177734375
},
{
"date": "2014-03-20",
"open": 186.25,
"high": 187.8899999999999863575794734060764312744140625,
"low": 185.919999999999987494447850622236728668212890625,
"close": 187.75,
"adjClose": 152.93999999999999772626324556767940521240234375,
"volume": 117241000,
"unadjustedVolume": 117241000,
"change": 1.5,
"changePercent": 0.80537000000000003030464768016827292740345001220703125,
"vwap": 186.94999999999998863131622783839702606201171875,
"label": "March 20, 14",
"changeOverTime": 0.0080537000000000004418243548798272968269884586334228515625
},
{
"date": "2014-03-19",
"open": 187.68000000000000682121026329696178436279296875,
"high": 187.93999999999999772626324556767940521240234375,
"low": 185.469999999999998863131622783839702606201171875,
"close": 186.659999999999996589394868351519107818603515625,
"adjClose": 152.05000000000001136868377216160297393798828125,
"volume": 176267300,
"unadjustedVolume": 176267300,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.5434799999999999631228320140508003532886505126953125,
"vwap": 186.93999999999999772626324556767940521240234375,
"label": "March 19, 14",
"changeOverTime": -0.0054348000000000000475619543749417061917483806610107421875
},
{
"date": "2014-03-18",
"open": 186.710000000000007958078640513122081756591796875,
"high": 187.909999999999996589394868351519107818603515625,
"low": 186.509999999999990905052982270717620849609375,
"close": 187.659999999999996589394868351519107818603515625,
"adjClose": 152.8700000000000045474735088646411895751953125,
"volume": 101804600,
"unadjustedVolume": 101804600,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.508809999999999984510168360429815948009490966796875,
"vwap": 187.19999999999998863131622783839702606201171875,
"label": "March 18, 14",
"changeOverTime": 0.00508809999999999991449062264337044325657188892364501953125
},
{
"date": "2014-03-17",
"open": 185.590000000000003410605131648480892181396484375,
"high": 186.770000000000010231815394945442676544189453125,
"low": 185.509999999999990905052982270717620849609375,
"close": 186.330000000000012505552149377763271331787109375,
"adjClose": 151.780000000000001136868377216160297393798828125,
"volume": 98359500,
"unadjustedVolume": 98359500,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.398729999999999973336883840602240525186061859130859375,
"vwap": 186.05000000000001136868377216160297393798828125,
"label": "March 17, 14",
"changeOverTime": 0.003987300000000000045619064081847682246007025241851806640625
},
{
"date": "2014-03-14",
"open": 184.849999999999994315658113919198513031005859375,
"high": 185.80000000000001136868377216160297393798828125,
"low": 184.43999999999999772626324556767940521240234375,
"close": 184.659999999999996589394868351519107818603515625,
"adjClose": 150.419999999999987494447850622236728668212890625,
"volume": 153919600,
"unadjustedVolume": 153919600,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.10279000000000000636379837715139728970825672149658203125,
"vwap": 184.93999999999999772626324556767940521240234375,
"label": "March 14, 14",
"changeOverTime": -0.00102789999999999999424904473244168912060558795928955078125
},
{
"date": "2014-03-13",
"open": 187.840000000000003410605131648480892181396484375,
"high": 187.990000000000009094947017729282379150390625,
"low": 184.659999999999996589394868351519107818603515625,
"close": 185.18000000000000682121026329696178436279296875,
"adjClose": 150.849999999999994315658113919198513031005859375,
"volume": 155014300,
"unadjustedVolume": 155014300,
"change": -2.660000000000000142108547152020037174224853515625,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 186.419999999999987494447850622236728668212890625,
"label": "March 13, 14",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2014-03-12",
"open": 186.31999999999999317878973670303821563720703125,
"high": 187.349999999999994315658113919198513031005859375,
"low": 185.900000000000005684341886080801486968994140625,
"close": 187.280000000000001136868377216160297393798828125,
"adjClose": 152.56000000000000227373675443232059478759765625,
"volume": 104824400,
"unadjustedVolume": 104824400,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.51524000000000003129940751023241318762302398681640625,
"vwap": 186.710000000000007958078640513122081756591796875,
"label": "March 12, 14",
"changeOverTime": 0.00515239999999999968849362375067357788793742656707763671875
},
{
"date": "2014-03-11",
"open": 188.43999999999999772626324556767940521240234375,
"high": 188.710000000000007958078640513122081756591796875,
"low": 186.80000000000001136868377216160297393798828125,
"close": 187.229999999999989768184605054557323455810546875,
"adjClose": 152.520000000000010231815394945442676544189453125,
"volume": 99009100,
"unadjustedVolume": 99009100,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.6421099999999999585753585051861591637134552001953125,
"vwap": 187.80000000000001136868377216160297393798828125,
"label": "March 11, 14",
"changeOverTime": -0.006421099999999999898003810727686868631280958652496337890625
},
{
"date": "2014-03-10",
"open": 187.969999999999998863131622783839702606201171875,
"high": 188.229999999999989768184605054557323455810546875,
"low": 187.080000000000012505552149377763271331787109375,
"close": 188.159999999999996589394868351519107818603515625,
"adjClose": 153.270000000000010231815394945442676544189453125,
"volume": 74939200,
"unadjustedVolume": 74939200,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.101080000000000003179678742526448331773281097412109375,
"vwap": 187.8600000000000136424205265939235687255859375,
"label": "March 10, 14",
"changeOverTime": 0.001010800000000000066491256944800625205971300601959228515625
},
{
"date": "2014-03-07",
"open": 188.960000000000007958078640513122081756591796875,
"high": 188.960000000000007958078640513122081756591796875,
"low": 187.43000000000000682121026329696178436279296875,
"close": 188.259999999999990905052982270717620849609375,
"adjClose": 153.349999999999994315658113919198513031005859375,
"volume": 114513500,
"unadjustedVolume": 114513500,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.370450000000000001509903313490212894976139068603515625,
"vwap": 188.400000000000005684341886080801486968994140625,
"label": "March 07, 14",
"changeOverTime": -0.0037044999999999998936683898165256323409266769886016845703125
},
{
"date": "2014-03-06",
"open": 188.210000000000007958078640513122081756591796875,
"high": 188.6100000000000136424205265939235687255859375,
"low": 187.780000000000001136868377216160297393798828125,
"close": 188.18000000000000682121026329696178436279296875,
"adjClose": 153.289999999999992041921359486877918243408203125,
"volume": 82516500,
"unadjustedVolume": 82516500,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0159396400000000014463008568554869270883500576019287109375,
"vwap": 188.18999999999999772626324556767940521240234375,
"label": "March 06, 14",
"changeOverTime": -0.0001593963999999999906105607738737717227195389568805694580078125
},
{
"date": "2014-03-05",
"open": 187.740000000000009094947017729282379150390625,
"high": 188.06999999999999317878973670303821563720703125,
"low": 187.44999999999998863131622783839702606201171875,
"close": 187.75,
"adjClose": 152.93999999999999772626324556767940521240234375,
"volume": 88376900,
"unadjustedVolume": 88376900,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.005326520000000000386319864986717220745049417018890380859375,
"vwap": 187.75,
"label": "March 05, 14",
"changeOverTime": 5.3265199999999999526389959925154471420682966709136962890625e-5
},
{
"date": "2014-03-04",
"open": 186.789999999999992041921359486877918243408203125,
"high": 187.979999999999989768184605054557323455810546875,
"low": 186.75,
"close": 187.580000000000012505552149377763271331787109375,
"adjClose": 152.80000000000001136868377216160297393798828125,
"volume": 167545900,
"unadjustedVolume": 167545900,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.422929999999999972626341104842140339314937591552734375,
"vwap": 187.270000000000010231815394945442676544189453125,
"label": "March 04, 14",
"changeOverTime": 0.00422930000000000007320810624378282227553427219390869140625
},
{
"date": "2014-03-03",
"open": 184.650000000000005684341886080801486968994140625,
"high": 185.44999999999998863131622783839702606201171875,
"low": 183.75,
"close": 184.979999999999989768184605054557323455810546875,
"adjClose": 150.68000000000000682121026329696178436279296875,
"volume": 167748500,
"unadjustedVolume": 167748500,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.1787199999999999899813474257825873792171478271484375,
"vwap": 184.710000000000007958078640513122081756591796875,
"label": "March 03, 14",
"changeOverTime": 0.001787200000000000073285821855506583233363926410675048828125
},
{
"date": "2014-02-28",
"open": 185.789999999999992041921359486877918243408203125,
"high": 187.150000000000005684341886080801486968994140625,
"low": 185.05000000000001136868377216160297393798828125,
"close": 186.289999999999992041921359486877918243408203125,
"adjClose": 151.75,
"volume": 150842000,
"unadjustedVolume": 150842000,
"change": 0.5,
"changePercent": 0.26912000000000002586375558166764676570892333984375,
"vwap": 186.06999999999999317878973670303821563720703125,
"label": "February 28, 14",
"changeOverTime": 0.0026911999999999999290400953810831197188235819339752197265625
},
{
"date": "2014-02-27",
"open": 184.580000000000012505552149377763271331787109375,
"high": 185.8700000000000045474735088646411895751953125,
"low": 184.3700000000000045474735088646411895751953125,
"close": 185.81999999999999317878973670303821563720703125,
"adjClose": 151.3700000000000045474735088646411895751953125,
"volume": 93880800,
"unadjustedVolume": 93880800,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.6717999999999999527489080719533376395702362060546875,
"vwap": 185.159999999999996589394868351519107818603515625,
"label": "February 27, 14",
"changeOverTime": 0.00671800000000000001321165399303936283104121685028076171875
},
{
"date": "2014-02-26",
"open": 185.1100000000000136424205265939235687255859375,
"high": 185.599999999999994315658113919198513031005859375,
"low": 184.330000000000012505552149377763271331787109375,
"close": 184.849999999999994315658113919198513031005859375,
"adjClose": 150.580000000000012505552149377763271331787109375,
"volume": 98677200,
"unadjustedVolume": 98677200,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.1404600000000000015187850976872141472995281219482421875,
"vwap": 184.969999999999998863131622783839702606201171875,
"label": "February 26, 14",
"changeOverTime": -0.00140459999999999998916699883722003505681641399860382080078125
},
{
"date": "2014-02-25",
"open": 185.06000000000000227373675443232059478759765625,
"high": 185.590000000000003410605131648480892181396484375,
"low": 184.229999999999989768184605054557323455810546875,
"close": 184.840000000000003410605131648480892181396484375,
"adjClose": 150.56999999999999317878973670303821563720703125,
"volume": 117085000,
"unadjustedVolume": 117085000,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.11887999999999999956035168224843800999224185943603515625,
"vwap": 184.93000000000000682121026329696178436279296875,
"label": "February 25, 14",
"changeOverTime": -0.00118880000000000005631883848167262840433977544307708740234375
},
{
"date": "2014-02-24",
"open": 184.280000000000001136868377216160297393798828125,
"high": 186.150000000000005684341886080801486968994140625,
"low": 184.19999999999998863131622783839702606201171875,
"close": 184.909999999999996589394868351519107818603515625,
"adjClose": 150.6299999999999954525264911353588104248046875,
"volume": 114063900,
"unadjustedVolume": 114063900,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.34187000000000000721200876796501688659191131591796875,
"vwap": 184.8799999999999954525264911353588104248046875,
"label": "February 24, 14",
"changeOverTime": 0.0034187000000000002108979657577947364188730716705322265625
},
{
"date": "2014-02-21",
"open": 184.44999999999998863131622783839702606201171875,
"high": 184.8899999999999863575794734060764312744140625,
"low": 183.80000000000001136868377216160297393798828125,
"close": 183.8899999999999863575794734060764312744140625,
"adjClose": 149.789999999999992041921359486877918243408203125,
"volume": 118116400,
"unadjustedVolume": 118116400,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.303609999999999990993870824240730144083499908447265625,
"vwap": 184.259999999999990905052982270717620849609375,
"label": "February 21, 14",
"changeOverTime": -0.00303609999999999990993870824240730144083499908447265625
},
{
"date": "2014-02-20",
"open": 183.270000000000010231815394945442676544189453125,
"high": 184.520000000000010231815394945442676544189453125,
"low": 182.599999999999994315658113919198513031005859375,
"close": 184.099999999999994315658113919198513031005859375,
"adjClose": 149.969999999999998863131622783839702606201171875,
"volume": 104998100,
"unadjustedVolume": 104998100,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.452880000000000004778399897986673749983310699462890625,
"vwap": 183.6200000000000045474735088646411895751953125,
"label": "February 20, 14",
"changeOverTime": 0.004528800000000000360034224655692014493979513645172119140625
},
{
"date": "2014-02-19",
"open": 183.759999999999990905052982270717620849609375,
"high": 184.94999999999998863131622783839702606201171875,
"low": 182.8700000000000045474735088646411895751953125,
"close": 183.020000000000010231815394945442676544189453125,
"adjClose": 149.090000000000003410605131648480892181396484375,
"volume": 126524300,
"unadjustedVolume": 126524300,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.402700000000000002398081733190338127315044403076171875,
"vwap": 183.650000000000005684341886080801486968994140625,
"label": "February 19, 14",
"changeOverTime": -0.004027000000000000197453164929584090714342892169952392578125
},
{
"date": "2014-02-18",
"open": 184.18000000000000682121026329696178436279296875,
"high": 184.490000000000009094947017729282379150390625,
"low": 183.650000000000005684341886080801486968994140625,
"close": 184.240000000000009094947017729282379150390625,
"adjClose": 150.080000000000012505552149377763271331787109375,
"volume": 80460900,
"unadjustedVolume": 80460900,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.032576830000000001064108801074326038360595703125,
"vwap": 184.1399999999999863575794734060764312744140625,
"label": "February 18, 14",
"changeOverTime": 0.0003257682999999999824518315261201450994121842086315155029296875
},
{
"date": "2014-02-14",
"open": 182.840000000000003410605131648480892181396484375,
"high": 184.3600000000000136424205265939235687255859375,
"low": 182.669999999999987494447850622236728668212890625,
"close": 184.020000000000010231815394945442676544189453125,
"adjClose": 149.900000000000005684341886080801486968994140625,
"volume": 96498400,
"unadjustedVolume": 96498400,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 0.6453699999999999992184029906638897955417633056640625,
"vwap": 183.469999999999998863131622783839702606201171875,
"label": "February 14, 14",
"changeOverTime": 0.006453699999999999714628273750349762849509716033935546875
},
{
"date": "2014-02-13",
"open": 180.840000000000003410605131648480892181396484375,
"high": 183.19999999999998863131622783839702606201171875,
"low": 180.830000000000012505552149377763271331787109375,
"close": 183.009999999999990905052982270717620849609375,
"adjClose": 149.080000000000012505552149377763271331787109375,
"volume": 100542200,
"unadjustedVolume": 100542200,
"change": 2.1699999999999999289457264239899814128875732421875,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 181.969999999999998863131622783839702606201171875,
"label": "February 13, 14",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2014-02-12",
"open": 182.25,
"high": 182.830000000000012505552149377763271331787109375,
"low": 181.710000000000007958078640513122081756591796875,
"close": 182.06999999999999317878973670303821563720703125,
"adjClose": 148.31000000000000227373675443232059478759765625,
"volume": 94717700,
"unadjustedVolume": 94717700,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.09876543000000000127602817201477591879665851593017578125,
"vwap": 182.219999999999998863131622783839702606201171875,
"label": "February 12, 14",
"changeOverTime": -0.00098765430000000002143389910003179466002620756626129150390625
},
{
"date": "2014-02-11",
"open": 180.159999999999996589394868351519107818603515625,
"high": 182.43999999999999772626324556767940521240234375,
"low": 180.039999999999992041921359486877918243408203125,
"close": 181.979999999999989768184605054557323455810546875,
"adjClose": 148.240000000000009094947017729282379150390625,
"volume": 117814100,
"unadjustedVolume": 117814100,
"change": 1.8200000000000000621724893790087662637233734130859375,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 181.150000000000005684341886080801486968994140625,
"label": "February 11, 14",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2014-02-10",
"open": 179.69999999999998863131622783839702606201171875,
"high": 180.06999999999999317878973670303821563720703125,
"low": 179.210000000000007958078640513122081756591796875,
"close": 180.009999999999990905052982270717620849609375,
"adjClose": 146.6299999999999954525264911353588104248046875,
"volume": 92218800,
"unadjustedVolume": 92218800,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.172509999999999996678212710321531631052494049072265625,
"vwap": 179.75,
"label": "February 10, 14",
"changeOverTime": 0.00172510000000000002749744876240356461494229733943939208984375
},
{
"date": "2014-02-07",
"open": 178.31000000000000227373675443232059478759765625,
"high": 179.8700000000000045474735088646411895751953125,
"low": 177.729999999999989768184605054557323455810546875,
"close": 179.68000000000000682121026329696178436279296875,
"adjClose": 146.3700000000000045474735088646411895751953125,
"volume": 170787200,
"unadjustedVolume": 170787200,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 0.76832000000000000294875235340441577136516571044921875,
"vwap": 178.900000000000005684341886080801486968994140625,
"label": "February 07, 14",
"changeOverTime": 0.007683200000000000272348810170797150931321084499359130859375
},
{
"date": "2014-02-06",
"open": 175.580000000000012505552149377763271331787109375,
"high": 177.479999999999989768184605054557323455810546875,
"low": 175.219999999999998863131622783839702606201171875,
"close": 177.479999999999989768184605054557323455810546875,
"adjClose": 144.56999999999999317878973670303821563720703125,
"volume": 132877600,
"unadjustedVolume": 132877600,
"change": 1.899999999999999911182158029987476766109466552734375,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 176.43999999999999772626324556767940521240234375,
"label": "February 06, 14",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2014-02-05",
"open": 174.780000000000001136868377216160297393798828125,
"high": 175.56000000000000227373675443232059478759765625,
"low": 173.710000000000007958078640513122081756591796875,
"close": 175.169999999999987494447850622236728668212890625,
"adjClose": 142.68999999999999772626324556767940521240234375,
"volume": 164230500,
"unadjustedVolume": 164230500,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.22314000000000000500932628710870631039142608642578125,
"vwap": 174.81000000000000227373675443232059478759765625,
"label": "February 05, 14",
"changeOverTime": 0.0022314000000000001368294366699274178245104849338531494140625
},
{
"date": "2014-02-04",
"open": 174.94999999999998863131622783839702606201171875,
"high": 175.840000000000003410605131648480892181396484375,
"low": 174.1100000000000136424205265939235687255859375,
"close": 175.3899999999999863575794734060764312744140625,
"adjClose": 142.8700000000000045474735088646411895751953125,
"volume": 165012400,
"unadjustedVolume": 165012400,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.251500000000000001332267629550187848508358001708984375,
"vwap": 175.06999999999999317878973670303821563720703125,
"label": "February 04, 14",
"changeOverTime": 0.0025149999999999998745447982173573109321296215057373046875
},
{
"date": "2014-02-03",
"open": 177.969999999999998863131622783839702606201171875,
"high": 178.3700000000000045474735088646411895751953125,
"low": 173.830000000000012505552149377763271331787109375,
"close": 174.169999999999987494447850622236728668212890625,
"adjClose": 141.8799999999999954525264911353588104248046875,
"volume": 254837100,
"unadjustedVolume": 254837100,
"change": -3.79999999999999982236431605997495353221893310546875,
"changePercent": -2.140000000000000124344978758017532527446746826171875,
"vwap": 176.080000000000012505552149377763271331787109375,
"label": "February 03, 14",
"changeOverTime": -0.0213999999999999988842258602517176768742501735687255859375
},
{
"date": "2014-01-31",
"open": 177.009999999999990905052982270717620849609375,
"high": 179.289999999999992041921359486877918243408203125,
"low": 176.919999999999987494447850622236728668212890625,
"close": 178.18000000000000682121026329696178436279296875,
"adjClose": 145.1399999999999863575794734060764312744140625,
"volume": 194677900,
"unadjustedVolume": 194677900,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 0.66098000000000001197264509755768813192844390869140625,
"vwap": 177.849999999999994315658113919198513031005859375,
"label": "January 31, 14",
"changeOverTime": 0.006609799999999999876865164338823888101615011692047119140625
},
{
"date": "2014-01-30",
"open": 178.830000000000012505552149377763271331787109375,
"high": 179.81000000000000227373675443232059478759765625,
"low": 178.259999999999990905052982270717620849609375,
"close": 179.229999999999989768184605054557323455810546875,
"adjClose": 146,
"volume": 118938100,
"unadjustedVolume": 118938100,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.22367999999999998994582028899458236992359161376953125,
"vwap": 179.030000000000001136868377216160297393798828125,
"label": "January 30, 14",
"changeOverTime": 0.0022368000000000001596667242864668878610245883464813232421875
},
{
"date": "2014-01-29",
"open": 177.580000000000012505552149377763271331787109375,
"high": 178.55000000000001136868377216160297393798828125,
"low": 176.8799999999999954525264911353588104248046875,
"close": 177.349999999999994315658113919198513031005859375,
"adjClose": 144.469999999999998863131622783839702606201171875,
"volume": 216597300,
"unadjustedVolume": 216597300,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1295199999999999962430052846684702672064304351806640625,
"vwap": 177.590000000000003410605131648480892181396484375,
"label": "January 29, 14",
"changeOverTime": -0.00129520000000000004049260926564102192060090601444244384765625
},
{
"date": "2014-01-28",
"open": 178.1399999999999863575794734060764312744140625,
"high": 179.30000000000001136868377216160297393798828125,
"low": 178.1200000000000045474735088646411895751953125,
"close": 179.06999999999999317878973670303821563720703125,
"adjClose": 145.8700000000000045474735088646411895751953125,
"volume": 110463200,
"unadjustedVolume": 110463200,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.5220599999999999685229568058275617659091949462890625,
"vwap": 178.659999999999996589394868351519107818603515625,
"label": "January 28, 14",
"changeOverTime": 0.005220599999999999719924037577811759547330439090728759765625
},
{
"date": "2014-01-27",
"open": 179.06000000000000227373675443232059478759765625,
"high": 179.520000000000010231815394945442676544189453125,
"low": 177.1200000000000045474735088646411895751953125,
"close": 178.009999999999990905052982270717620849609375,
"adjClose": 145.009999999999990905052982270717620849609375,
"volume": 180843100,
"unadjustedVolume": 180843100,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.5864000000000000323296944770845584571361541748046875,
"vwap": 178.43000000000000682121026329696178436279296875,
"label": "January 27, 14",
"changeOverTime": -0.005864000000000000288602475251309442683123052120208740234375
},
{
"date": "2014-01-24",
"open": 181.599999999999994315658113919198513031005859375,
"high": 181.659999999999996589394868351519107818603515625,
"low": 178.830000000000012505552149377763271331787109375,
"close": 178.8899999999999863575794734060764312744140625,
"adjClose": 145.719999999999998863131622783839702606201171875,
"volume": 208677100,
"unadjustedVolume": 208677100,
"change": -2.70999999999999996447286321199499070644378662109375,
"changePercent": -1.4899999999999999911182158029987476766109466552734375,
"vwap": 180.25,
"label": "January 24, 14",
"changeOverTime": -0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2014-01-23",
"open": 183.3700000000000045474735088646411895751953125,
"high": 183.400000000000005684341886080801486968994140625,
"low": 181.81999999999999317878973670303821563720703125,
"close": 182.789999999999992041921359486877918243408203125,
"adjClose": 148.900000000000005684341886080801486968994140625,
"volume": 132496900,
"unadjustedVolume": 132496900,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.3163000000000000255795384873636066913604736328125,
"vwap": 182.840000000000003410605131648480892181396484375,
"label": "January 23, 14",
"changeOverTime": -0.003163000000000000012934098236883073695935308933258056640625
},
{
"date": "2014-01-22",
"open": 184.490000000000009094947017729282379150390625,
"high": 184.56999999999999317878973670303821563720703125,
"low": 183.909999999999996589394868351519107818603515625,
"close": 184.30000000000001136868377216160297393798828125,
"adjClose": 150.1299999999999954525264911353588104248046875,
"volume": 61270900,
"unadjustedVolume": 61270900,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1029899999999999982147613764027482829988002777099609375,
"vwap": 184.31999999999999317878973670303821563720703125,
"label": "January 22, 14",
"changeOverTime": -0.00102990000000000004286293542321573113440535962581634521484375
},
{
"date": "2014-01-21",
"open": 184.69999999999998863131622783839702606201171875,
"high": 184.770000000000010231815394945442676544189453125,
"low": 183.05000000000001136868377216160297393798828125,
"close": 184.18000000000000682121026329696178436279296875,
"adjClose": 150.030000000000001136868377216160297393798828125,
"volume": 88621200,
"unadjustedVolume": 88621200,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.28154000000000001247002501258975826203823089599609375,
"vwap": 184.169999999999987494447850622236728668212890625,
"label": "January 21, 14",
"changeOverTime": -0.002815400000000000020616841567289156955666840076446533203125
},
{
"date": "2014-01-17",
"open": 184.099999999999994315658113919198513031005859375,
"high": 184.44999999999998863131622783839702606201171875,
"low": 183.31999999999999317878973670303821563720703125,
"close": 183.6399999999999863575794734060764312744140625,
"adjClose": 149.590000000000003410605131648480892181396484375,
"volume": 107848700,
"unadjustedVolume": 107848700,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.2498599999999999987654319966168259270489215850830078125,
"vwap": 183.8799999999999954525264911353588104248046875,
"label": "January 17, 14",
"changeOverTime": -0.0024986000000000001264321980443128268234431743621826171875
},
{
"date": "2014-01-16",
"open": 184.280000000000001136868377216160297393798828125,
"high": 184.659999999999996589394868351519107818603515625,
"low": 183.830000000000012505552149377763271331787109375,
"close": 184.419999999999987494447850622236728668212890625,
"adjClose": 150.229999999999989768184605054557323455810546875,
"volume": 72290600,
"unadjustedVolume": 72290600,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.07597135000000000693010093755219713784754276275634765625,
"vwap": 184.30000000000001136868377216160297393798828125,
"label": "January 16, 14",
"changeOverTime": 0.000759713500000000030269731166043811754207126796245574951171875
},
{
"date": "2014-01-15",
"open": 184.099999999999994315658113919198513031005859375,
"high": 184.93999999999999772626324556767940521240234375,
"low": 183.710000000000007958078640513122081756591796875,
"close": 184.659999999999996589394868351519107818603515625,
"adjClose": 150.419999999999987494447850622236728668212890625,
"volume": 98525800,
"unadjustedVolume": 98525800,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.30418000000000000593303184359683655202388763427734375,
"vwap": 184.349999999999994315658113919198513031005859375,
"label": "January 15, 14",
"changeOverTime": 0.003041799999999999885857970838287656079046428203582763671875
},
{
"date": "2014-01-14",
"open": 182.289999999999992041921359486877918243408203125,
"high": 183.770000000000010231815394945442676544189453125,
"low": 181.94999999999998863131622783839702606201171875,
"close": 183.669999999999987494447850622236728668212890625,
"adjClose": 149.6200000000000045474735088646411895751953125,
"volume": 105016100,
"unadjustedVolume": 105016100,
"change": 1.37999999999999989341858963598497211933135986328125,
"changePercent": 0.75704000000000004622080496119451709091663360595703125,
"vwap": 182.919999999999987494447850622236728668212890625,
"label": "January 14, 14",
"changeOverTime": 0.00757039999999999969892972018215004936791956424713134765625
},
{
"date": "2014-01-13",
"open": 183.669999999999987494447850622236728668212890625,
"high": 184.18000000000000682121026329696178436279296875,
"low": 181.340000000000003410605131648480892181396484375,
"close": 181.68999999999999772626324556767940521240234375,
"adjClose": 148,
"volume": 149892000,
"unadjustedVolume": 149892000,
"change": -1.979999999999999982236431605997495353221893310546875,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 182.719999999999998863131622783839702606201171875,
"label": "January 13, 14",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2014-01-10",
"open": 183.94999999999998863131622783839702606201171875,
"high": 184.219999999999998863131622783839702606201171875,
"low": 183.009999999999990905052982270717620849609375,
"close": 184.1399999999999863575794734060764312744140625,
"adjClose": 150,
"volume": 102026400,
"unadjustedVolume": 102026400,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.10329000000000000680788758700145990587770938873291015625,
"vwap": 183.830000000000012505552149377763271331787109375,
"label": "January 10, 14",
"changeOverTime": 0.00103290000000000000736355421082635075435973703861236572265625
},
{
"date": "2014-01-09",
"open": 184.1100000000000136424205265939235687255859375,
"high": 184.1299999999999954525264911353588104248046875,
"low": 182.80000000000001136868377216160297393798828125,
"close": 183.6399999999999863575794734060764312744140625,
"adjClose": 149.590000000000003410605131648480892181396484375,
"volume": 90683400,
"unadjustedVolume": 90683400,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.255280000000000006910028105266974307596683502197265625,
"vwap": 183.669999999999987494447850622236728668212890625,
"label": "January 09, 14",
"changeOverTime": -0.002552800000000000034405811533133601187728345394134521484375
},
{
"date": "2014-01-08",
"open": 183.44999999999998863131622783839702606201171875,
"high": 183.830000000000012505552149377763271331787109375,
"low": 182.8899999999999863575794734060764312744140625,
"close": 183.520000000000010231815394945442676544189453125,
"adjClose": 149.490000000000009094947017729282379150390625,
"volume": 96582300,
"unadjustedVolume": 96582300,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.038157539999999996738200280788078089244663715362548828125,
"vwap": 183.419999999999987494447850622236728668212890625,
"label": "January 08, 14",
"changeOverTime": 0.0003815754000000000194237070871849937248043715953826904296875
},
{
"date": "2014-01-07",
"open": 183.090000000000003410605131648480892181396484375,
"high": 183.789999999999992041921359486877918243408203125,
"low": 182.94999999999998863131622783839702606201171875,
"close": 183.479999999999989768184605054557323455810546875,
"adjClose": 149.460000000000007958078640513122081756591796875,
"volume": 86144200,
"unadjustedVolume": 86144200,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.2130100000000000048938630925476900301873683929443359375,
"vwap": 183.330000000000012505552149377763271331787109375,
"label": "January 07, 14",
"changeOverTime": 0.0021300999999999997887301095289558361400850117206573486328125
},
{
"date": "2014-01-06",
"open": 183.490000000000009094947017729282379150390625,
"high": 183.56000000000000227373675443232059478759765625,
"low": 182.080000000000012505552149377763271331787109375,
"close": 182.3600000000000136424205265939235687255859375,
"adjClose": 148.55000000000001136868377216160297393798828125,
"volume": 108028200,
"unadjustedVolume": 108028200,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -0.61584000000000005403677505455561913549900054931640625,
"vwap": 182.8700000000000045474735088646411895751953125,
"label": "January 06, 14",
"changeOverTime": -0.00615839999999999963831154303761650226078927516937255859375
},
{
"date": "2014-01-03",
"open": 183.229999999999989768184605054557323455810546875,
"high": 183.599999999999994315658113919198513031005859375,
"low": 182.6299999999999954525264911353588104248046875,
"close": 182.8899999999999863575794734060764312744140625,
"adjClose": 148.979999999999989768184605054557323455810546875,
"volume": 81390600,
"unadjustedVolume": 81390600,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.185560000000000002717825964282383210957050323486328125,
"vwap": 183.090000000000003410605131648480892181396484375,
"label": "January 03, 14",
"changeOverTime": -0.00185560000000000000115740750317172569339163601398468017578125
},
{
"date": "2014-01-02",
"open": 183.979999999999989768184605054557323455810546875,
"high": 184.06999999999999317878973670303821563720703125,
"low": 182.479999999999989768184605054557323455810546875,
"close": 182.919999999999987494447850622236728668212890625,
"adjClose": 149,
"volume": 119636900,
"unadjustedVolume": 119636900,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.57615000000000005098144129078718833625316619873046875,
"vwap": 183.3600000000000136424205265939235687255859375,
"label": "January 02, 14",
"changeOverTime": -0.005761500000000000128175248192974322591908276081085205078125
},
{
"date": "2013-12-31",
"open": 184.06999999999999317878973670303821563720703125,
"high": 184.68999999999999772626324556767940521240234375,
"low": 183.93000000000000682121026329696178436279296875,
"close": 184.68999999999999772626324556767940521240234375,
"adjClose": 150.44999999999998863131622783839702606201171875,
"volume": 86119900,
"unadjustedVolume": 86119900,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.336830000000000018278711877428577281534671783447265625,
"vwap": 184.349999999999994315658113919198513031005859375,
"label": "December 31, 13",
"changeOverTime": 0.0033682999999999998531896583386924248770810663700103759765625
},
{
"date": "2013-12-30",
"open": 183.8700000000000045474735088646411895751953125,
"high": 184.020000000000010231815394945442676544189453125,
"low": 183.580000000000012505552149377763271331787109375,
"close": 183.81999999999999317878973670303821563720703125,
"adjClose": 149.740000000000009094947017729282379150390625,
"volume": 56857000,
"unadjustedVolume": 56857000,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.0271931299999999993854959967620743555016815662384033203125,
"vwap": 183.81999999999999317878973670303821563720703125,
"label": "December 30, 13",
"changeOverTime": -0.000271931299999999989518151277678725818987004458904266357421875
},
{
"date": "2013-12-27",
"open": 184.099999999999994315658113919198513031005859375,
"high": 184.18000000000000682121026329696178436279296875,
"low": 183.659999999999996589394868351519107818603515625,
"close": 183.849999999999994315658113919198513031005859375,
"adjClose": 149.759999999999990905052982270717620849609375,
"volume": 61814000,
"unadjustedVolume": 61814000,
"change": -0.25,
"changePercent": -0.1358000000000000040412118096355698071420192718505859375,
"vwap": 183.94999999999998863131622783839702606201171875,
"label": "December 27, 13",
"changeOverTime": -0.00135800000000000004908573547623973354347981512546539306640625
},
{
"date": "2013-12-26",
"open": 183.340000000000003410605131648480892181396484375,
"high": 183.960000000000007958078640513122081756591796875,
"low": 183.31999999999999317878973670303821563720703125,
"close": 183.8600000000000136424205265939235687255859375,
"adjClose": 149.770000000000010231815394945442676544189453125,
"volume": 63365000,
"unadjustedVolume": 63365000,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.283629999999999993232080441885045729577541351318359375,
"vwap": 183.6200000000000045474735088646411895751953125,
"label": "December 26, 13",
"changeOverTime": 0.00283629999999999993232080441885045729577541351318359375
},
{
"date": "2013-12-24",
"open": 182.539999999999992041921359486877918243408203125,
"high": 183.009999999999990905052982270717620849609375,
"low": 182.530000000000001136868377216160297393798828125,
"close": 182.93000000000000682121026329696178436279296875,
"adjClose": 149.009999999999990905052982270717620849609375,
"volume": 45368800,
"unadjustedVolume": 45368800,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.21365000000000000657252030578092671930789947509765625,
"vwap": 182.75,
"label": "December 24, 13",
"changeOverTime": 0.0021364999999999999442945597394327705842442810535430908203125
},
{
"date": "2013-12-23",
"open": 182.44999999999998863131622783839702606201171875,
"high": 182.6399999999999863575794734060764312744140625,
"low": 182.06999999999999317878973670303821563720703125,
"close": 182.530000000000001136868377216160297393798828125,
"adjClose": 148.68999999999999772626324556767940521240234375,
"volume": 85598000,
"unadjustedVolume": 85598000,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.0438476299999999985512744160587317310273647308349609375,
"vwap": 182.419999999999987494447850622236728668212890625,
"label": "December 23, 13",
"changeOverTime": 0.0004384762999999999746707224357322729701991192996501922607421875
},
{
"date": "2013-12-20",
"open": 180.68999999999999772626324556767940521240234375,
"high": 181.990000000000009094947017729282379150390625,
"low": 180.56999999999999317878973670303821563720703125,
"close": 181.56000000000000227373675443232059478759765625,
"adjClose": 147.900000000000005684341886080801486968994140625,
"volume": 197087000,
"unadjustedVolume": 197087000,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.48148999999999997356781022972427308559417724609375,
"vwap": 181.19999999999998863131622783839702606201171875,
"label": "December 20, 13",
"changeOverTime": 0.0048149000000000004295674926879655686207115650177001953125
},
{
"date": "2013-12-19",
"open": 181.18000000000000682121026329696178436279296875,
"high": 181.69999999999998863131622783839702606201171875,
"low": 180.710000000000007958078640513122081756591796875,
"close": 181.490000000000009094947017729282379150390625,
"adjClose": 147.039999999999992041921359486877918243408203125,
"volume": 136531200,
"unadjustedVolume": 136531200,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.1711000000000000020872192862952942959964275360107421875,
"vwap": 181.270000000000010231815394945442676544189453125,
"label": "December 19, 13",
"changeOverTime": 0.00171100000000000006424027976237312032026238739490509033203125
},
{
"date": "2013-12-18",
"open": 178.919999999999987494447850622236728668212890625,
"high": 181.729999999999989768184605054557323455810546875,
"low": 177.31999999999999317878973670303821563720703125,
"close": 181.69999999999998863131622783839702606201171875,
"adjClose": 147.210000000000007958078640513122081756591796875,
"volume": 234906000,
"unadjustedVolume": 234906000,
"change": 2.779999999999999804600747665972448885440826416015625,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 179.919999999999987494447850622236728668212890625,
"label": "December 18, 13",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2013-12-17",
"open": 179.3799999999999954525264911353588104248046875,
"high": 179.409999999999996589394868351519107818603515625,
"low": 178.25,
"close": 178.650000000000005684341886080801486968994140625,
"adjClose": 144.740000000000009094947017729282379150390625,
"volume": 89886000,
"unadjustedVolume": 89886000,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.4069599999999999884181534071103669703006744384765625,
"vwap": 178.919999999999987494447850622236728668212890625,
"label": "December 17, 13",
"changeOverTime": -0.004069599999999999606625777914814534597098827362060546875
},
{
"date": "2013-12-16",
"open": 178.94999999999998863131622783839702606201171875,
"high": 179.81000000000000227373675443232059478759765625,
"low": 178.900000000000005684341886080801486968994140625,
"close": 179.219999999999998863131622783839702606201171875,
"adjClose": 145.19999999999998863131622783839702606201171875,
"volume": 96195000,
"unadjustedVolume": 96195000,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1508799999999999863486976892090751789510250091552734375,
"vwap": 179.219999999999998863131622783839702606201171875,
"label": "December 16, 13",
"changeOverTime": 0.00150880000000000002828570710988742575864307582378387451171875
},
{
"date": "2013-12-13",
"open": 178.5,
"high": 178.659999999999996589394868351519107818603515625,
"low": 177.770000000000010231815394945442676544189453125,
"close": 178.1100000000000136424205265939235687255859375,
"adjClose": 144.30000000000001136868377216160297393798828125,
"volume": 107808000,
"unadjustedVolume": 107808000,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.2184899999999999897770663892515585757791996002197265625,
"vwap": 178.259999999999990905052982270717620849609375,
"label": "December 13, 13",
"changeOverTime": -0.0021849000000000000365485419706601533107459545135498046875
},
{
"date": "2013-12-12",
"open": 178.6399999999999863575794734060764312744140625,
"high": 178.8600000000000136424205265939235687255859375,
"low": 177.759999999999990905052982270717620849609375,
"close": 178.1299999999999954525264911353588104248046875,
"adjClose": 144.31999999999999317878973670303821563720703125,
"volume": 115565000,
"unadjustedVolume": 115565000,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.2854900000000000215294448935310356318950653076171875,
"vwap": 178.349999999999994315658113919198513031005859375,
"label": "December 12, 13",
"changeOverTime": -0.0028549000000000000591693360973977178218774497509002685546875
},
{
"date": "2013-12-11",
"open": 180.81999999999999317878973670303821563720703125,
"high": 180.849999999999994315658113919198513031005859375,
"low": 178.5,
"close": 178.719999999999998863131622783839702606201171875,
"adjClose": 144.80000000000001136868377216160297393798828125,
"volume": 130591000,
"unadjustedVolume": 130591000,
"change": -2.100000000000000088817841970012523233890533447265625,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 179.719999999999998863131622783839702606201171875,
"label": "December 11, 13",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2013-12-10",
"open": 180.979999999999989768184605054557323455810546875,
"high": 181.3600000000000136424205265939235687255859375,
"low": 180.6399999999999863575794734060764312744140625,
"close": 180.75,
"adjClose": 146.43999999999999772626324556767940521240234375,
"volume": 80976000,
"unadjustedVolume": 80976000,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1270900000000000085176310449242009781301021575927734375,
"vwap": 180.93000000000000682121026329696178436279296875,
"label": "December 10, 13",
"changeOverTime": -0.00127089999999999993772481499121340675628744065761566162109375
},
{
"date": "2013-12-09",
"open": 181.469999999999998863131622783839702606201171875,
"high": 181.669999999999987494447850622236728668212890625,
"low": 181.159999999999996589394868351519107818603515625,
"close": 181.400000000000005684341886080801486968994140625,
"adjClose": 146.969999999999998863131622783839702606201171875,
"volume": 70124000,
"unadjustedVolume": 70124000,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.038573870000000003155360417395058902911841869354248046875,
"vwap": 181.419999999999987494447850622236728668212890625,
"label": "December 09, 13",
"changeOverTime": -0.0003857387000000000207115824490955446890438906848430633544921875
},
{
"date": "2013-12-06",
"open": 180.669999999999987494447850622236728668212890625,
"high": 181.1100000000000136424205265939235687255859375,
"low": 180.150000000000005684341886080801486968994140625,
"close": 180.93999999999999772626324556767940521240234375,
"adjClose": 146.590000000000003410605131648480892181396484375,
"volume": 127728000,
"unadjustedVolume": 127728000,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1494399999999999895106128633415210060775279998779296875,
"vwap": 180.719999999999998863131622783839702606201171875,
"label": "December 06, 13",
"changeOverTime": 0.001494399999999999895106128633415210060775279998779296875
},
{
"date": "2013-12-05",
"open": 179.409999999999996589394868351519107818603515625,
"high": 179.740000000000009094947017729282379150390625,
"low": 178.770000000000010231815394945442676544189453125,
"close": 178.93999999999999772626324556767940521240234375,
"adjClose": 144.969999999999998863131622783839702606201171875,
"volume": 106934000,
"unadjustedVolume": 106934000,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.261969999999999980655474018931272439658641815185546875,
"vwap": 179.219999999999998863131622783839702606201171875,
"label": "December 05, 13",
"changeOverTime": -0.002619699999999999980027087786993433837778866291046142578125
},
{
"date": "2013-12-04",
"open": 179.099999999999994315658113919198513031005859375,
"high": 180.479999999999989768184605054557323455810546875,
"low": 178.349999999999994315658113919198513031005859375,
"close": 179.729999999999989768184605054557323455810546875,
"adjClose": 145.6100000000000136424205265939235687255859375,
"volume": 123033000,
"unadjustedVolume": 123033000,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.351760000000000017106316363424411974847316741943359375,
"vwap": 179.419999999999987494447850622236728668212890625,
"label": "December 04, 13",
"changeOverTime": 0.003517600000000000066979755075635694083757698535919189453125
},
{
"date": "2013-12-03",
"open": 179.93999999999999772626324556767940521240234375,
"high": 180.3899999999999863575794734060764312744140625,
"low": 179.169999999999987494447850622236728668212890625,
"close": 179.75,
"adjClose": 145.6299999999999954525264911353588104248046875,
"volume": 116563000,
"unadjustedVolume": 116563000,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.10559000000000000329958282918596523813903331756591796875,
"vwap": 179.81000000000000227373675443232059478759765625,
"label": "December 03, 13",
"changeOverTime": -0.00105590000000000002432221091197561690933071076869964599609375
},
{
"date": "2013-12-02",
"open": 181.090000000000003410605131648480892181396484375,
"high": 181.43000000000000682121026329696178436279296875,
"low": 180.25,
"close": 180.530000000000001136868377216160297393798828125,
"adjClose": 146.259999999999990905052982270717620849609375,
"volume": 99726000,
"unadjustedVolume": 99726000,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.309240000000000014868106745780096389353275299072265625,
"vwap": 180.81999999999999317878973670303821563720703125,
"label": "December 02, 13",
"changeOverTime": -0.0030923999999999999231670155808160416199825704097747802734375
},
{
"date": "2013-11-29",
"open": 181.31999999999999317878973670303821563720703125,
"high": 181.75,
"low": 180.80000000000001136868377216160297393798828125,
"close": 181,
"adjClose": 146.6399999999999863575794734060764312744140625,
"volume": 55870900,
"unadjustedVolume": 55870900,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.1764799999999999979838349872807157225906848907470703125,
"vwap": 181.219999999999998863131622783839702606201171875,
"label": "November 29, 13",
"changeOverTime": -0.0017647999999999999624911151130390862817876040935516357421875
},
{
"date": "2013-11-27",
"open": 180.8700000000000045474735088646411895751953125,
"high": 181.240000000000009094947017729282379150390625,
"low": 180.650000000000005684341886080801486968994140625,
"close": 181.1200000000000045474735088646411895751953125,
"adjClose": 146.740000000000009094947017729282379150390625,
"volume": 58800000,
"unadjustedVolume": 58800000,
"change": 0.25,
"changePercent": 0.138220000000000009521272659185342490673065185546875,
"vwap": 180.969999999999998863131622783839702606201171875,
"label": "November 27, 13",
"changeOverTime": 0.00138220000000000009521272659185342490673065185546875
},
{
"date": "2013-11-26",
"open": 180.719999999999998863131622783839702606201171875,
"high": 181.219999999999998863131622783839702606201171875,
"low": 180.409999999999996589394868351519107818603515625,
"close": 180.68000000000000682121026329696178436279296875,
"adjClose": 146.3799999999999954525264911353588104248046875,
"volume": 86994000,
"unadjustedVolume": 86994000,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0221336900000000010024781005313343484885990619659423828125,
"vwap": 180.759999999999990905052982270717620849609375,
"label": "November 26, 13",
"changeOverTime": -0.00022133689999999999159334407305976810675929300487041473388671875
},
{
"date": "2013-11-25",
"open": 181.1299999999999954525264911353588104248046875,
"high": 181.169999999999987494447850622236728668212890625,
"low": 180.3700000000000045474735088646411895751953125,
"close": 180.6299999999999954525264911353588104248046875,
"adjClose": 146.340000000000003410605131648480892181396484375,
"volume": 79486000,
"unadjustedVolume": 79486000,
"change": -0.5,
"changePercent": -0.276040000000000007585043704239069484174251556396484375,
"vwap": 180.830000000000012505552149377763271331787109375,
"label": "November 25, 13",
"changeOverTime": -0.0027604000000000000931976718021587657858617603778839111328125
},
{
"date": "2013-11-22",
"open": 179.979999999999989768184605054557323455810546875,
"high": 180.830000000000012505552149377763271331787109375,
"low": 179.770000000000010231815394945442676544189453125,
"close": 180.81000000000000227373675443232059478759765625,
"adjClose": 146.490000000000009094947017729282379150390625,
"volume": 81296000,
"unadjustedVolume": 81296000,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.461160000000000014352963262354023754596710205078125,
"vwap": 180.349999999999994315658113919198513031005859375,
"label": "November 22, 13",
"changeOverTime": 0.004611600000000000421085388779829372651875019073486328125
},
{
"date": "2013-11-21",
"open": 178.969999999999998863131622783839702606201171875,
"high": 180.05000000000001136868377216160297393798828125,
"low": 178.8600000000000136424205265939235687255859375,
"close": 179.909999999999996589394868351519107818603515625,
"adjClose": 145.759999999999990905052982270717620849609375,
"volume": 92841000,
"unadjustedVolume": 92841000,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.52522999999999997466915147015242837369441986083984375,
"vwap": 179.44999999999998863131622783839702606201171875,
"label": "November 21, 13",
"changeOverTime": 0.00525229999999999967730257566245199996046721935272216796875
},
{
"date": "2013-11-20",
"open": 179.3899999999999863575794734060764312744140625,
"high": 179.93000000000000682121026329696178436279296875,
"low": 177.979999999999989768184605054557323455810546875,
"close": 178.469999999999998863131622783839702606201171875,
"adjClose": 144.590000000000003410605131648480892181396484375,
"volume": 124909000,
"unadjustedVolume": 124909000,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.5128500000000000280664380625239573419094085693359375,
"vwap": 178.93999999999999772626324556767940521240234375,
"label": "November 20, 13",
"changeOverTime": -0.005128500000000000245969911105703431530855596065521240234375
},
{
"date": "2013-11-19",
"open": 179.330000000000012505552149377763271331787109375,
"high": 179.8700000000000045474735088646411895751953125,
"low": 178.719999999999998863131622783839702606201171875,
"close": 179.030000000000001136868377216160297393798828125,
"adjClose": 145.05000000000001136868377216160297393798828125,
"volume": 93891000,
"unadjustedVolume": 93891000,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.167289999999999994262367408737190999090671539306640625,
"vwap": 179.240000000000009094947017729282379150390625,
"label": "November 19, 13",
"changeOverTime": -0.00167289999999999995129729146725594546296633780002593994140625
},
{
"date": "2013-11-18",
"open": 180.349999999999994315658113919198513031005859375,
"high": 180.5,
"low": 179.020000000000010231815394945442676544189453125,
"close": 179.419999999999987494447850622236728668212890625,
"adjClose": 145.3600000000000136424205265939235687255859375,
"volume": 104796000,
"unadjustedVolume": 104796000,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.515660000000000007247535904753021895885467529296875,
"vwap": 179.81999999999999317878973670303821563720703125,
"label": "November 18, 13",
"changeOverTime": -0.005156599999999999899003011449849509517662227153778076171875
},
{
"date": "2013-11-15",
"open": 179.56000000000000227373675443232059478759765625,
"high": 180.1200000000000045474735088646411895751953125,
"low": 179.330000000000012505552149377763271331787109375,
"close": 180.05000000000001136868377216160297393798828125,
"adjClose": 145.8700000000000045474735088646411895751953125,
"volume": 102818000,
"unadjustedVolume": 102818000,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.272890000000000021440627051561023108661174774169921875,
"vwap": 179.759999999999990905052982270717620849609375,
"label": "November 15, 13",
"changeOverTime": 0.0027288999999999998154198710409445993718691170215606689453125
},
{
"date": "2013-11-14",
"open": 178.539999999999992041921359486877918243408203125,
"high": 179.419999999999987494447850622236728668212890625,
"low": 178.25,
"close": 179.270000000000010231815394945442676544189453125,
"adjClose": 145.240000000000009094947017729282379150390625,
"volume": 103435000,
"unadjustedVolume": 103435000,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.408870000000000011208811656615580432116985321044921875,
"vwap": 178.8700000000000045474735088646411895751953125,
"label": "November 14, 13",
"changeOverTime": 0.004088699999999999799837890890330527327023446559906005859375
},
{
"date": "2013-11-13",
"open": 176.090000000000003410605131648480892181396484375,
"high": 178.43000000000000682121026329696178436279296875,
"low": 176.090000000000003410605131648480892181396484375,
"close": 178.3799999999999954525264911353588104248046875,
"adjClose": 144.520000000000010231815394945442676544189453125,
"volume": 103844000,
"unadjustedVolume": 103844000,
"change": 2.29000000000000003552713678800500929355621337890625,
"changePercent": 1.3000000000000000444089209850062616169452667236328125,
"vwap": 177.25,
"label": "November 13, 13",
"changeOverTime": 0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2013-11-12",
"open": 176.93999999999999772626324556767940521240234375,
"high": 177.3600000000000136424205265939235687255859375,
"low": 176.3700000000000045474735088646411895751953125,
"close": 176.960000000000007958078640513122081756591796875,
"adjClose": 143.3700000000000045474735088646411895751953125,
"volume": 83990000,
"unadjustedVolume": 83990000,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0113032700000000006779199424045145860873162746429443359375,
"vwap": 176.909999999999996589394868351519107818603515625,
"label": "November 12, 13",
"changeOverTime": 0.000113032700000000006237098337802393643869436345994472503662109375
},
{
"date": "2013-11-11",
"open": 177.1200000000000045474735088646411895751953125,
"high": 177.530000000000001136868377216160297393798828125,
"low": 176.909999999999996589394868351519107818603515625,
"close": 177.31999999999999317878973670303821563720703125,
"adjClose": 143.659999999999996589394868351519107818603515625,
"volume": 62614000,
"unadjustedVolume": 62614000,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.11292000000000000647926157171241356991231441497802734375,
"vwap": 177.219999999999998863131622783839702606201171875,
"label": "November 11, 13",
"changeOverTime": 0.0011291999999999999086675028792114972020499408245086669921875
},
{
"date": "2013-11-08",
"open": 174.8700000000000045474735088646411895751953125,
"high": 177.31000000000000227373675443232059478759765625,
"low": 174.849999999999994315658113919198513031005859375,
"close": 177.289999999999992041921359486877918243408203125,
"adjClose": 143.6399999999999863575794734060764312744140625,
"volume": 136713000,
"unadjustedVolume": 136713000,
"change": 2.4199999999999999289457264239899814128875732421875,
"changePercent": 1.37999999999999989341858963598497211933135986328125,
"vwap": 176.080000000000012505552149377763271331787109375,
"label": "November 08, 13",
"changeOverTime": 0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2013-11-07",
"open": 177.5,
"high": 177.6399999999999863575794734060764312744140625,
"low": 174.759999999999990905052982270717620849609375,
"close": 174.93000000000000682121026329696178436279296875,
"adjClose": 141.719999999999998863131622783839702606201171875,
"volume": 157000000,
"unadjustedVolume": 157000000,
"change": -2.569999999999999840127884453977458178997039794921875,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 176.210000000000007958078640513122081756591796875,
"label": "November 07, 13",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2013-11-06",
"open": 177.030000000000001136868377216160297393798828125,
"high": 177.5,
"low": 176.539999999999992041921359486877918243408203125,
"close": 177.169999999999987494447850622236728668212890625,
"adjClose": 143.539999999999992041921359486877918243408203125,
"volume": 87348000,
"unadjustedVolume": 87348000,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.07908263999999999571688391597490408457815647125244140625,
"vwap": 177.06000000000000227373675443232059478759765625,
"label": "November 06, 13",
"changeOverTime": 0.00079082640000000003523139557870536009431816637516021728515625
},
{
"date": "2013-11-05",
"open": 176.1399999999999863575794734060764312744140625,
"high": 176.75,
"low": 175.56999999999999317878973670303821563720703125,
"close": 176.270000000000010231815394945442676544189453125,
"adjClose": 142.81000000000000227373675443232059478759765625,
"volume": 85825000,
"unadjustedVolume": 85825000,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.07380493000000000469729144469965831376612186431884765625,
"vwap": 176.18000000000000682121026329696178436279296875,
"label": "November 05, 13",
"changeOverTime": 0.000738049299999999947226314578330175208975560963153839111328125
},
{
"date": "2013-11-04",
"open": 176.68999999999999772626324556767940521240234375,
"high": 176.900000000000005684341886080801486968994140625,
"low": 175.979999999999989768184605054557323455810546875,
"close": 176.830000000000012505552149377763271331787109375,
"adjClose": 143.259999999999990905052982270717620849609375,
"volume": 85677000,
"unadjustedVolume": 85677000,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.07923481999999999747519296988684800453484058380126953125,
"vwap": 176.599999999999994315658113919198513031005859375,
"label": "November 04, 13",
"changeOverTime": 0.000792348199999999970415121008926462309318594634532928466796875
},
{
"date": "2013-11-01",
"open": 176.020000000000010231815394945442676544189453125,
"high": 176.6100000000000136424205265939235687255859375,
"low": 175.219999999999998863131622783839702606201171875,
"close": 176.210000000000007958078640513122081756591796875,
"adjClose": 142.759999999999990905052982270717620849609375,
"volume": 142805000,
"unadjustedVolume": 142805000,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.10793999999999999428457186922969412989914417266845703125,
"vwap": 176.020000000000010231815394945442676544189453125,
"label": "November 01, 13",
"changeOverTime": 0.00107940000000000010764444891009361526812426745891571044921875
},
{
"date": "2013-10-31",
"open": 176.150000000000005684341886080801486968994140625,
"high": 176.8899999999999863575794734060764312744140625,
"low": 175.530000000000001136868377216160297393798828125,
"close": 175.789999999999992041921359486877918243408203125,
"adjClose": 142.419999999999987494447850622236728668212890625,
"volume": 133795000,
"unadjustedVolume": 133795000,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.204369999999999996109778521713451482355594635009765625,
"vwap": 176.090000000000003410605131648480892181396484375,
"label": "October 31, 13",
"changeOverTime": -0.002043699999999999857014376658526089158840477466583251953125
},
{
"date": "2013-10-30",
"open": 177.3799999999999954525264911353588104248046875,
"high": 177.509999999999990905052982270717620849609375,
"low": 175.659999999999996589394868351519107818603515625,
"close": 176.289999999999992041921359486877918243408203125,
"adjClose": 142.830000000000012505552149377763271331787109375,
"volume": 140002000,
"unadjustedVolume": 140002000,
"change": -1.0900000000000000799360577730112709105014801025390625,
"changePercent": -0.614500000000000046185277824406512081623077392578125,
"vwap": 176.710000000000007958078640513122081756591796875,
"label": "October 30, 13",
"changeOverTime": -0.006145000000000000288380430646384411375038325786590576171875
},
{
"date": "2013-10-29",
"open": 176.6299999999999954525264911353588104248046875,
"high": 177.240000000000009094947017729282379150390625,
"low": 176.3799999999999954525264911353588104248046875,
"close": 177.169999999999987494447850622236728668212890625,
"adjClose": 143.539999999999992041921359486877918243408203125,
"volume": 87401000,
"unadjustedVolume": 87401000,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.30571999999999999175770426518283784389495849609375,
"vwap": 176.8600000000000136424205265939235687255859375,
"label": "October 29, 13",
"changeOverTime": 0.0030571999999999999349242774115964493830688297748565673828125
},
{
"date": "2013-10-28",
"open": 175.8899999999999863575794734060764312744140625,
"high": 176.469999999999998863131622783839702606201171875,
"low": 175.69999999999998863131622783839702606201171875,
"close": 176.229999999999989768184605054557323455810546875,
"adjClose": 142.780000000000001136868377216160297393798828125,
"volume": 84979000,
"unadjustedVolume": 84979000,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.1932999999999999996003197111349436454474925994873046875,
"vwap": 176.06999999999999317878973670303821563720703125,
"label": "October 28, 13",
"changeOverTime": 0.00193300000000000003937128401076961381477303802967071533203125
},
{
"date": "2013-10-25",
"open": 175.509999999999990905052982270717620849609375,
"high": 176,
"low": 175.169999999999987494447850622236728668212890625,
"close": 175.94999999999998863131622783839702606201171875,
"adjClose": 142.55000000000001136868377216160297393798828125,
"volume": 93625000,
"unadjustedVolume": 93625000,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.250699999999999978417264401286956854164600372314453125,
"vwap": 175.659999999999996589394868351519107818603515625,
"label": "October 25, 13",
"changeOverTime": 0.0025070000000000001137701044484629164799116551876068115234375
},
{
"date": "2013-10-24",
"open": 174.919999999999987494447850622236728668212890625,
"high": 175.3700000000000045474735088646411895751953125,
"low": 174.509999999999990905052982270717620849609375,
"close": 175.150000000000005684341886080801486968994140625,
"adjClose": 141.900000000000005684341886080801486968994140625,
"volume": 70350000,
"unadjustedVolume": 70350000,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.13148999999999999577227072222740389406681060791015625,
"vwap": 174.990000000000009094947017729282379150390625,
"label": "October 24, 13",
"changeOverTime": 0.001314899999999999923028237702737897052429616451263427734375
},
{
"date": "2013-10-23",
"open": 174.81000000000000227373675443232059478759765625,
"high": 174.8899999999999863575794734060764312744140625,
"low": 173.960000000000007958078640513122081756591796875,
"close": 174.56999999999999317878973670303821563720703125,
"adjClose": 141.43000000000000682121026329696178436279296875,
"volume": 105484000,
"unadjustedVolume": 105484000,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.1372899999999999953725904333623475395143032073974609375,
"vwap": 174.56000000000000227373675443232059478759765625,
"label": "October 23, 13",
"changeOverTime": -0.00137290000000000003178846075257979464367963373661041259765625
},
{
"date": "2013-10-22",
"open": 174.909999999999996589394868351519107818603515625,
"high": 175.93000000000000682121026329696178436279296875,
"low": 174.43000000000000682121026329696178436279296875,
"close": 175.409999999999996589394868351519107818603515625,
"adjClose": 142.1100000000000136424205265939235687255859375,
"volume": 126663000,
"unadjustedVolume": 126663000,
"change": 0.5,
"changePercent": 0.285860000000000002984279490192420780658721923828125,
"vwap": 175.169999999999987494447850622236728668212890625,
"label": "October 22, 13",
"changeOverTime": 0.002858600000000000203315142499604917247779667377471923828125
},
{
"date": "2013-10-21",
"open": 174.44999999999998863131622783839702606201171875,
"high": 174.75,
"low": 174.009999999999990905052982270717620849609375,
"close": 174.400000000000005684341886080801486968994140625,
"adjClose": 141.30000000000001136868377216160297393798828125,
"volume": 104104000,
"unadjustedVolume": 104104000,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.028661510000000001152642425950034521520137786865234375,
"vwap": 174.400000000000005684341886080801486968994140625,
"label": "October 21, 13",
"changeOverTime": -0.0002866151000000000267052546742974072913057170808315277099609375
},
{
"date": "2013-10-18",
"open": 173.8600000000000136424205265939235687255859375,
"high": 174.509999999999990905052982270717620849609375,
"low": 173.509999999999990905052982270717620849609375,
"close": 174.3899999999999863575794734060764312744140625,
"adjClose": 141.289999999999992041921359486877918243408203125,
"volume": 138316000,
"unadjustedVolume": 138316000,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.304839999999999999857891452847979962825775146484375,
"vwap": 174.06999999999999317878973670303821563720703125,
"label": "October 18, 13",
"changeOverTime": 0.0030484000000000001547040273663924381253309547901153564453125
},
{
"date": "2013-10-17",
"open": 171.3700000000000045474735088646411895751953125,
"high": 173.31999999999999317878973670303821563720703125,
"low": 171.340000000000003410605131648480892181396484375,
"close": 173.219999999999998863131622783839702606201171875,
"adjClose": 140.340000000000003410605131648480892181396484375,
"volume": 129389000,
"unadjustedVolume": 129389000,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 172.31000000000000227373675443232059478759765625,
"label": "October 17, 13",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2013-10-16",
"open": 170.719999999999998863131622783839702606201171875,
"high": 172.159999999999996589394868351519107818603515625,
"low": 170.6399999999999863575794734060764312744140625,
"close": 172.06999999999999317878973670303821563720703125,
"adjClose": 139.409999999999996589394868351519107818603515625,
"volume": 161676000,
"unadjustedVolume": 161676000,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 0.7907699999999999729283217675401829183101654052734375,
"vwap": 171.400000000000005684341886080801486968994140625,
"label": "October 16, 13",
"changeOverTime": 0.0079077000000000001456168519098355318419635295867919921875
},
{
"date": "2013-10-15",
"open": 170.509999999999990905052982270717620849609375,
"high": 171.150000000000005684341886080801486968994140625,
"low": 169.469999999999998863131622783839702606201171875,
"close": 169.69999999999998863131622783839702606201171875,
"adjClose": 137.490000000000009094947017729282379150390625,
"volume": 155485000,
"unadjustedVolume": 155485000,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.475049999999999972288833305356092751026153564453125,
"vwap": 170.210000000000007958078640513122081756591796875,
"label": "October 15, 13",
"changeOverTime": -0.004750500000000000382083253924747623386792838573455810546875
},
{
"date": "2013-10-14",
"open": 169.210000000000007958078640513122081756591796875,
"high": 171.080000000000012505552149377763271331787109375,
"low": 169.080000000000012505552149377763271331787109375,
"close": 170.93999999999999772626324556767940521240234375,
"adjClose": 138.490000000000009094947017729282379150390625,
"volume": 112106000,
"unadjustedVolume": 112106000,
"change": 1.729999999999999982236431605997495353221893310546875,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 170.080000000000012505552149377763271331787109375,
"label": "October 14, 13",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2013-10-11",
"open": 168.909999999999996589394868351519107818603515625,
"high": 170.31999999999999317878973670303821563720703125,
"low": 168.770000000000010231815394945442676544189453125,
"close": 170.259999999999990905052982270717620849609375,
"adjClose": 137.93999999999999772626324556767940521240234375,
"volume": 105040000,
"unadjustedVolume": 105040000,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 0.7992399999999999504751713175210170447826385498046875,
"vwap": 169.56999999999999317878973670303821563720703125,
"label": "October 11, 13",
"changeOverTime": 0.0079924000000000001986411035659330082125961780548095703125
},
{
"date": "2013-10-10",
"open": 167.289999999999992041921359486877918243408203125,
"high": 169.259999999999990905052982270717620849609375,
"low": 167.229999999999989768184605054557323455810546875,
"close": 169.169999999999987494447850622236728668212890625,
"adjClose": 137.06000000000000227373675443232059478759765625,
"volume": 195955000,
"unadjustedVolume": 195955000,
"change": 1.87999999999999989341858963598497211933135986328125,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 168.240000000000009094947017729282379150390625,
"label": "October 10, 13",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2013-10-09",
"open": 165.80000000000001136868377216160297393798828125,
"high": 166.19999999999998863131622783839702606201171875,
"low": 164.530000000000001136868377216160297393798828125,
"close": 165.599999999999994315658113919198513031005859375,
"adjClose": 134.169999999999987494447850622236728668212890625,
"volume": 168973000,
"unadjustedVolume": 168973000,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.12063000000000000111466391672365716658532619476318359375,
"vwap": 165.530000000000001136868377216160297393798828125,
"label": "October 09, 13",
"changeOverTime": -0.0012062999999999999937994044074685007217340171337127685546875
},
{
"date": "2013-10-08",
"open": 167.400000000000005684341886080801486968994140625,
"high": 167.6200000000000045474735088646411895751953125,
"low": 165.3600000000000136424205265939235687255859375,
"close": 165.479999999999989768184605054557323455810546875,
"adjClose": 134.06999999999999317878973670303821563720703125,
"volume": 178015000,
"unadjustedVolume": 178015000,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 166.460000000000007958078640513122081756591796875,
"label": "October 08, 13",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2013-10-07",
"open": 167.419999999999987494447850622236728668212890625,
"high": 168.44999999999998863131622783839702606201171875,
"low": 167.25,
"close": 167.43000000000000682121026329696178436279296875,
"adjClose": 135.650000000000005684341886080801486968994140625,
"volume": 96295000,
"unadjustedVolume": 96295000,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.005973000000000000010713652187632760615088045597076416015625,
"vwap": 167.6399999999999863575794734060764312744140625,
"label": "October 07, 13",
"changeOverTime": 5.972999999999999902293434939082317214342765510082244873046875e-5
},
{
"date": "2013-10-04",
"open": 167.75,
"high": 169.06000000000000227373675443232059478759765625,
"low": 167.530000000000001136868377216160297393798828125,
"close": 168.8899999999999863575794734060764312744140625,
"adjClose": 136.830000000000012505552149377763271331787109375,
"volume": 96878000,
"unadjustedVolume": 96878000,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.67957999999999996187938222647062502801418304443359375,
"vwap": 168.31000000000000227373675443232059478759765625,
"label": "October 04, 13",
"changeOverTime": 0.006795800000000000277988743135892946156673133373260498046875
},
{
"date": "2013-10-03",
"open": 168.789999999999992041921359486877918243408203125,
"high": 168.93999999999999772626324556767940521240234375,
"low": 166.840000000000003410605131648480892181396484375,
"close": 167.6200000000000045474735088646411895751953125,
"adjClose": 135.80000000000001136868377216160297393798828125,
"volume": 176698000,
"unadjustedVolume": 176698000,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -0.69316999999999995285548948231735266745090484619140625,
"vwap": 168.05000000000001136868377216160297393798828125,
"label": "October 03, 13",
"changeOverTime": -0.006931699999999999840805120498998803668655455112457275390625
},
{
"date": "2013-10-02",
"open": 168.349999999999994315658113919198513031005859375,
"high": 169.340000000000003410605131648480892181396484375,
"low": 167.830000000000012505552149377763271331787109375,
"close": 169.18000000000000682121026329696178436279296875,
"adjClose": 137.06999999999999317878973670303821563720703125,
"volume": 113350000,
"unadjustedVolume": 113350000,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.493020000000000013784529073745943605899810791015625,
"vwap": 168.669999999999987494447850622236728668212890625,
"label": "October 02, 13",
"changeOverTime": 0.004930200000000000033761882178851010394282639026641845703125
},
{
"date": "2013-10-01",
"open": 168.1399999999999863575794734060764312744140625,
"high": 169.5,
"low": 167.969999999999998863131622783839702606201171875,
"close": 169.340000000000003410605131648480892181396484375,
"adjClose": 137.19999999999998863131622783839702606201171875,
"volume": 127160000,
"unadjustedVolume": 127160000,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.71369000000000004657607632907456718385219573974609375,
"vwap": 168.740000000000009094947017729282379150390625,
"label": "October 01, 13",
"changeOverTime": 0.00713689999999999984126031193909511785022914409637451171875
},
{
"date": "2013-09-30",
"open": 167.479999999999989768184605054557323455810546875,
"high": 168.539999999999992041921359486877918243408203125,
"low": 167.150000000000005684341886080801486968994140625,
"close": 168.009999999999990905052982270717620849609375,
"adjClose": 136.1200000000000045474735088646411895751953125,
"volume": 143937000,
"unadjustedVolume": 143937000,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.316460000000000019060308886764687485992908477783203125,
"vwap": 167.789999999999992041921359486877918243408203125,
"label": "September 30, 13",
"changeOverTime": 0.0031646000000000000518252107895023073069751262664794921875
},
{
"date": "2013-09-27",
"open": 168.840000000000003410605131648480892181396484375,
"high": 169.1399999999999863575794734060764312744140625,
"low": 168.469999999999998863131622783839702606201171875,
"close": 168.909999999999996589394868351519107818603515625,
"adjClose": 136.849999999999994315658113919198513031005859375,
"volume": 99141800,
"unadjustedVolume": 99141800,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.041459370000000002332019022333042812533676624298095703125,
"vwap": 168.840000000000003410605131648480892181396484375,
"label": "September 27, 13",
"changeOverTime": 0.00041459370000000001464657284344639265327714383602142333984375
},
{
"date": "2013-09-26",
"open": 169.31999999999999317878973670303821563720703125,
"high": 170.169999999999987494447850622236728668212890625,
"low": 169.05000000000001136868377216160297393798828125,
"close": 169.68999999999999772626324556767940521240234375,
"adjClose": 137.479999999999989768184605054557323455810546875,
"volume": 77146900,
"unadjustedVolume": 77146900,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.218519999999999992024157791092875413596630096435546875,
"vwap": 169.56000000000000227373675443232059478759765625,
"label": "September 26, 13",
"changeOverTime": 0.00218519999999999998963051695000103791244328022003173828125
},
{
"date": "2013-09-25",
"open": 169.6399999999999863575794734060764312744140625,
"high": 169.979999999999989768184605054557323455810546875,
"low": 168.8899999999999863575794734060764312744140625,
"close": 169.039999999999992041921359486877918243408203125,
"adjClose": 136.94999999999998863131622783839702606201171875,
"volume": 117306500,
"unadjustedVolume": 117306500,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.353690000000000004387601393318618647754192352294921875,
"vwap": 169.3899999999999863575794734060764312744140625,
"label": "September 25, 13",
"changeOverTime": -0.003536899999999999939792605374577760812826454639434814453125
},
{
"date": "2013-09-24",
"open": 169.900000000000005684341886080801486968994140625,
"high": 170.530000000000001136868377216160297393798828125,
"low": 169.210000000000007958078640513122081756591796875,
"close": 169.530000000000001136868377216160297393798828125,
"adjClose": 137.349999999999994315658113919198513031005859375,
"volume": 106333100,
"unadjustedVolume": 106333100,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.2177800000000000013589129821411916054785251617431640625,
"vwap": 169.789999999999992041921359486877918243408203125,
"label": "September 24, 13",
"changeOverTime": -0.0021778000000000001350197731397884126636199653148651123046875
},
{
"date": "2013-09-23",
"open": 170.490000000000009094947017729282379150390625,
"high": 170.650000000000005684341886080801486968994140625,
"low": 169.3899999999999863575794734060764312744140625,
"close": 169.93000000000000682121026329696178436279296875,
"adjClose": 137.669999999999987494447850622236728668212890625,
"volume": 104616500,
"unadjustedVolume": 104616500,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.328469999999999984208187697731773369014263153076171875,
"vwap": 170.1100000000000136424205265939235687255859375,
"label": "September 23, 13",
"changeOverTime": -0.0032847000000000002063738069324472235166467726230621337890625
},
{
"date": "2013-09-20",
"open": 172.330000000000012505552149377763271331787109375,
"high": 172.330000000000012505552149377763271331787109375,
"low": 170.580000000000012505552149377763271331787109375,
"close": 170.719999999999998863131622783839702606201171875,
"adjClose": 138.31000000000000227373675443232059478759765625,
"volume": 132867100,
"unadjustedVolume": 132867100,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -0.934250000000000024868995751603506505489349365234375,
"vwap": 171.490000000000009094947017729282379150390625,
"label": "September 20, 13",
"changeOverTime": -0.0093425000000000001099120794378904975019395351409912109375
},
{
"date": "2013-09-19",
"open": 173.520000000000010231815394945442676544189453125,
"high": 173.599999999999994315658113919198513031005859375,
"low": 172.590000000000003410605131648480892181396484375,
"close": 172.759999999999990905052982270717620849609375,
"adjClose": 139.289999999999992041921359486877918243408203125,
"volume": 146616900,
"unadjustedVolume": 146616900,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.43798999999999999044320020402665250003337860107421875,
"vwap": 173.1200000000000045474735088646411895751953125,
"label": "September 19, 13",
"changeOverTime": -0.004379899999999999939126471559802666888572275638580322265625
},
{
"date": "2013-09-18",
"open": 171.009999999999990905052982270717620849609375,
"high": 173.520000000000010231815394945442676544189453125,
"low": 170.580000000000012505552149377763271331787109375,
"close": 173.05000000000001136868377216160297393798828125,
"adjClose": 139.520000000000010231815394945442676544189453125,
"volume": 203460600,
"unadjustedVolume": 203460600,
"change": 2.04000000000000003552713678800500929355621337890625,
"changePercent": 1.189999999999999946709294817992486059665679931640625,
"vwap": 172.039999999999992041921359486877918243408203125,
"label": "September 18, 13",
"changeOverTime": 0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2013-09-17",
"open": 170.460000000000007958078640513122081756591796875,
"high": 171.1100000000000136424205265939235687255859375,
"low": 170.460000000000007958078640513122081756591796875,
"close": 171.06999999999999317878973670303821563720703125,
"adjClose": 137.93000000000000682121026329696178436279296875,
"volume": 82523300,
"unadjustedVolume": 82523300,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.357860000000000011421974477343610487878322601318359375,
"vwap": 170.780000000000001136868377216160297393798828125,
"label": "September 17, 13",
"changeOverTime": 0.0035785999999999999234001624159873244934715330600738525390625
},
{
"date": "2013-09-16",
"open": 171.159999999999996589394868351519107818603515625,
"high": 171.240000000000009094947017729282379150390625,
"low": 170.039999999999992041921359486877918243408203125,
"close": 170.31000000000000227373675443232059478759765625,
"adjClose": 137.31000000000000227373675443232059478759765625,
"volume": 106299200,
"unadjustedVolume": 106299200,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.496609999999999995878852132591418921947479248046875,
"vwap": 170.68999999999999772626324556767940521240234375,
"label": "September 16, 13",
"changeOverTime": -0.004966100000000000201649807962667182437144219875335693359375
},
{
"date": "2013-09-13",
"open": 169.1299999999999954525264911353588104248046875,
"high": 169.460000000000007958078640513122081756591796875,
"low": 168.740000000000009094947017729282379150390625,
"close": 169.330000000000012505552149377763271331787109375,
"adjClose": 136.520000000000010231815394945442676544189453125,
"volume": 72727800,
"unadjustedVolume": 72727800,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1182499999999999940047956670241546817123889923095703125,
"vwap": 169.169999999999987494447850622236728668212890625,
"label": "September 13, 13",
"changeOverTime": 0.0011824999999999999573951914300096177612431347370147705078125
},
{
"date": "2013-09-12",
"open": 169.340000000000003410605131648480892181396484375,
"high": 169.56000000000000227373675443232059478759765625,
"low": 168.719999999999998863131622783839702606201171875,
"close": 168.94999999999998863131622783839702606201171875,
"adjClose": 136.219999999999998863131622783839702606201171875,
"volume": 83209000,
"unadjustedVolume": 83209000,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.2303099999999999869526590146051603369414806365966796875,
"vwap": 169.1399999999999863575794734060764312744140625,
"label": "September 12, 13",
"changeOverTime": -0.0023031000000000001991240505816449513076804578304290771484375
},
{
"date": "2013-09-11",
"open": 168.6399999999999863575794734060764312744140625,
"high": 169.400000000000005684341886080801486968994140625,
"low": 168.349999999999994315658113919198513031005859375,
"close": 169.400000000000005684341886080801486968994140625,
"adjClose": 136.580000000000012505552149377763271331787109375,
"volume": 94545900,
"unadjustedVolume": 94545900,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.450660000000000005027089855502708815038204193115234375,
"vwap": 168.94999999999998863131622783839702606201171875,
"label": "September 11, 13",
"changeOverTime": 0.004506600000000000362521124230852365144528448581695556640625
},
{
"date": "2013-09-10",
"open": 168.6399999999999863575794734060764312744140625,
"high": 168.900000000000005684341886080801486968994140625,
"low": 168.259999999999990905052982270717620849609375,
"close": 168.8700000000000045474735088646411895751953125,
"adjClose": 136.150000000000005684341886080801486968994140625,
"volume": 105847200,
"unadjustedVolume": 105847200,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.136390000000000011226575225009582936763763427734375,
"vwap": 168.669999999999987494447850622236728668212890625,
"label": "September 10, 13",
"changeOverTime": 0.0013638999999999999214461698926470489823259413242340087890625
},
{
"date": "2013-09-09",
"open": 166.44999999999998863131622783839702606201171875,
"high": 167.729999999999989768184605054557323455810546875,
"low": 166.44999999999998863131622783839702606201171875,
"close": 167.6299999999999954525264911353588104248046875,
"adjClose": 135.150000000000005684341886080801486968994140625,
"volume": 87559300,
"unadjustedVolume": 87559300,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 0.70891999999999999459987520822323858737945556640625,
"vwap": 167.06000000000000227373675443232059478759765625,
"label": "September 09, 13",
"changeOverTime": 0.0070892000000000003623323863166660885326564311981201171875
},
{
"date": "2013-09-06",
"open": 166.509999999999990905052982270717620849609375,
"high": 166.979999999999989768184605054557323455810546875,
"low": 164.479999999999989768184605054557323455810546875,
"close": 166.039999999999992041921359486877918243408203125,
"adjClose": 133.8700000000000045474735088646411895751953125,
"volume": 159756500,
"unadjustedVolume": 159756500,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.282270000000000020889956431346945464611053466796875,
"vwap": 166,
"label": "September 06, 13",
"changeOverTime": -0.002822700000000000035427216715788745204918086528778076171875
},
{
"date": "2013-09-05",
"open": 165.849999999999994315658113919198513031005859375,
"high": 166.400000000000005684341886080801486968994140625,
"low": 165.729999999999989768184605054557323455810546875,
"close": 165.960000000000007958078640513122081756591796875,
"adjClose": 133.81000000000000227373675443232059478759765625,
"volume": 63090500,
"unadjustedVolume": 63090500,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0663249900000000003341682486279751174151897430419921875,
"vwap": 165.990000000000009094947017729282379150390625,
"label": "September 05, 13",
"changeOverTime": 0.00066324989999999995997359558685957381385378539562225341796875
},
{
"date": "2013-09-04",
"open": 164.43000000000000682121026329696178436279296875,
"high": 166.030000000000001136868377216160297393798828125,
"low": 164.1299999999999954525264911353588104248046875,
"close": 165.75,
"adjClose": 133.6399999999999863575794734060764312744140625,
"volume": 97389400,
"unadjustedVolume": 97389400,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 0.8027699999999999835864628039416857063770294189453125,
"vwap": 165.080000000000012505552149377763271331787109375,
"label": "September 04, 13",
"changeOverTime": 0.00802770000000000046036507939106741105206310749053955078125
},
{
"date": "2013-09-03",
"open": 165.229999999999989768184605054557323455810546875,
"high": 165.580000000000012505552149377763271331787109375,
"low": 163.69999999999998863131622783839702606201171875,
"close": 164.3899999999999863575794734060764312744140625,
"adjClose": 132.539999999999992041921359486877918243408203125,
"volume": 142375100,
"unadjustedVolume": 142375100,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.5083800000000000540723021913436241447925567626953125,
"vwap": 164.719999999999998863131622783839702606201171875,
"label": "September 03, 13",
"changeOverTime": -0.005083800000000000297861735276683248230256140232086181640625
},
{
"date": "2013-08-30",
"open": 164.509999999999990905052982270717620849609375,
"high": 164.530000000000001136868377216160297393798828125,
"low": 163.169999999999987494447850622236728668212890625,
"close": 163.650000000000005684341886080801486968994140625,
"adjClose": 131.93999999999999772626324556767940521240234375,
"volume": 134928900,
"unadjustedVolume": 134928900,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.52276000000000000245137243837234564125537872314453125,
"vwap": 163.960000000000007958078640513122081756591796875,
"label": "August 30, 13",
"changeOverTime": -0.005227599999999999781652437746970463194884359836578369140625
},
{
"date": "2013-08-29",
"open": 163.55000000000001136868377216160297393798828125,
"high": 165.039999999999992041921359486877918243408203125,
"low": 163.400000000000005684341886080801486968994140625,
"close": 164.169999999999987494447850622236728668212890625,
"adjClose": 132.3600000000000136424205265939235687255859375,
"volume": 119200500,
"unadjustedVolume": 119200500,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.379089999999999982538412268695537932217121124267578125,
"vwap": 164.039999999999992041921359486877918243408203125,
"label": "August 29, 13",
"changeOverTime": 0.00379089999999999982538412268695537932217121124267578125
},
{
"date": "2013-08-28",
"open": 163.259999999999990905052982270717620849609375,
"high": 164.490000000000009094947017729282379150390625,
"low": 163.05000000000001136868377216160297393798828125,
"close": 163.909999999999996589394868351519107818603515625,
"adjClose": 132.150000000000005684341886080801486968994140625,
"volume": 108113000,
"unadjustedVolume": 108113000,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.398139999999999993907096040857140906155109405517578125,
"vwap": 163.68000000000000682121026329696178436279296875,
"label": "August 28, 13",
"changeOverTime": 0.003981400000000000390099064162541253608651459217071533203125
},
{
"date": "2013-08-27",
"open": 164.3600000000000136424205265939235687255859375,
"high": 166,
"low": 163.210000000000007958078640513122081756591796875,
"close": 163.330000000000012505552149377763271331787109375,
"adjClose": 131.68999999999999772626324556767940521240234375,
"volume": 158619400,
"unadjustedVolume": 158619400,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.62666999999999994930277580351685173809528350830078125,
"vwap": 164.229999999999989768184605054557323455810546875,
"label": "August 27, 13",
"changeOverTime": -0.00626670000000000004813927034774678759276866912841796875
},
{
"date": "2013-08-26",
"open": 166.789999999999992041921359486877918243408203125,
"high": 167.30000000000001136868377216160297393798828125,
"low": 165.8899999999999863575794734060764312744140625,
"close": 166,
"adjClose": 133.840000000000003410605131648480892181396484375,
"volume": 89702100,
"unadjustedVolume": 89702100,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.47365000000000001545430450278217904269695281982421875,
"vwap": 166.490000000000009094947017729282379150390625,
"label": "August 26, 13",
"changeOverTime": -0.004736500000000000258626453586430216091684997081756591796875
},
{
"date": "2013-08-23",
"open": 166.55000000000001136868377216160297393798828125,
"high": 166.830000000000012505552149377763271331787109375,
"low": 165.770000000000010231815394945442676544189453125,
"close": 166.6200000000000045474735088646411895751953125,
"adjClose": 134.340000000000003410605131648480892181396484375,
"volume": 90888900,
"unadjustedVolume": 90888900,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.04202941999999999789228155577802681364119052886962890625,
"vwap": 166.43999999999999772626324556767940521240234375,
"label": "August 23, 13",
"changeOverTime": 0.0004202941999999999984384546625193479485460557043552398681640625
},
{
"date": "2013-08-22",
"open": 164.900000000000005684341886080801486968994140625,
"high": 166.30000000000001136868377216160297393798828125,
"low": 164.8899999999999863575794734060764312744140625,
"close": 166.06000000000000227373675443232059478759765625,
"adjClose": 133.8899999999999863575794734060764312744140625,
"volume": 101471400,
"unadjustedVolume": 101471400,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.7034599999999999742072986919083632528781890869140625,
"vwap": 165.539999999999992041921359486877918243408203125,
"label": "August 22, 13",
"changeOverTime": 0.00703460000000000022779556019258961896412074565887451171875
},
{
"date": "2013-08-21",
"open": 165.1200000000000045474735088646411895751953125,
"high": 166.030000000000001136868377216160297393798828125,
"low": 164.18999999999999772626324556767940521240234375,
"close": 164.56000000000000227373675443232059478759765625,
"adjClose": 132.68000000000000682121026329696178436279296875,
"volume": 159530500,
"unadjustedVolume": 159530500,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.339150000000000007016609515630989335477352142333984375,
"vwap": 164.969999999999998863131622783839702606201171875,
"label": "August 21, 13",
"changeOverTime": -0.0033914999999999999834299213574695386341772973537445068359375
},
{
"date": "2013-08-20",
"open": 165.039999999999992041921359486877918243408203125,
"high": 166.19999999999998863131622783839702606201171875,
"low": 164.8600000000000136424205265939235687255859375,
"close": 165.580000000000012505552149377763271331787109375,
"adjClose": 133.5,
"volume": 89294400,
"unadjustedVolume": 89294400,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.32718999999999998085087327126529999077320098876953125,
"vwap": 165.419999999999987494447850622236728668212890625,
"label": "August 20, 13",
"changeOverTime": 0.0032718999999999998952449065114933546283282339572906494140625
},
{
"date": "2013-08-19",
"open": 165.6399999999999863575794734060764312744140625,
"high": 166.210000000000007958078640513122081756591796875,
"low": 164.759999999999990905052982270717620849609375,
"close": 164.770000000000010231815394945442676544189453125,
"adjClose": 132.849999999999994315658113919198513031005859375,
"volume": 96437600,
"unadjustedVolume": 96437600,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.52524000000000004018119170723366551101207733154296875,
"vwap": 165.349999999999994315658113919198513031005859375,
"label": "August 19, 13",
"changeOverTime": -0.005252399999999999950783813318366810563020408153533935546875
},
{
"date": "2013-08-16",
"open": 166.06000000000000227373675443232059478759765625,
"high": 166.6299999999999954525264911353588104248046875,
"low": 165.5,
"close": 165.830000000000012505552149377763271331787109375,
"adjClose": 133.69999999999998863131622783839702606201171875,
"volume": 130868200,
"unadjustedVolume": 130868200,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.138500000000000011990408665951690636575222015380859375,
"vwap": 166.009999999999990905052982270717620849609375,
"label": "August 16, 13",
"changeOverTime": -0.001384999999999999946431739061836196924559772014617919921875
},
{
"date": "2013-08-15",
"open": 167.409999999999996589394868351519107818603515625,
"high": 167.43000000000000682121026329696178436279296875,
"low": 166.090000000000003410605131648480892181396484375,
"close": 166.3799999999999954525264911353588104248046875,
"adjClose": 134.150000000000005684341886080801486968994140625,
"volume": 152931800,
"unadjustedVolume": 152931800,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.61526000000000002909672502937610261142253875732421875,
"vwap": 166.830000000000012505552149377763271331787109375,
"label": "August 15, 13",
"changeOverTime": -0.006152600000000000256272780774224884225986897945404052734375
},
{
"date": "2013-08-14",
"open": 169.530000000000001136868377216160297393798828125,
"high": 169.80000000000001136868377216160297393798828125,
"low": 168.69999999999998863131622783839702606201171875,
"close": 168.740000000000009094947017729282379150390625,
"adjClose": 136.05000000000001136868377216160297393798828125,
"volume": 79829200,
"unadjustedVolume": 79829200,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.46599000000000001531219595563015900552272796630859375,
"vwap": 169.18999999999999772626324556767940521240234375,
"label": "August 14, 13",
"changeOverTime": -0.00465989999999999980617726436094017117284238338470458984375
},
{
"date": "2013-08-13",
"open": 169.409999999999996589394868351519107818603515625,
"high": 169.900000000000005684341886080801486968994140625,
"low": 168.409999999999996589394868351519107818603515625,
"close": 169.6100000000000136424205265939235687255859375,
"adjClose": 136.75,
"volume": 80806000,
"unadjustedVolume": 80806000,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.118059999999999998276933865781757049262523651123046875,
"vwap": 169.330000000000012505552149377763271331787109375,
"label": "August 13, 13",
"changeOverTime": 0.0011805999999999999654221038980494995485059916973114013671875
},
{
"date": "2013-08-12",
"open": 168.460000000000007958078640513122081756591796875,
"high": 169.31000000000000227373675443232059478759765625,
"low": 168.3799999999999954525264911353588104248046875,
"close": 169.1100000000000136424205265939235687255859375,
"adjClose": 136.349999999999994315658113919198513031005859375,
"volume": 68593300,
"unadjustedVolume": 68593300,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.385850000000000026290081223123706877231597900390625,
"vwap": 168.81999999999999317878973670303821563720703125,
"label": "August 12, 13",
"changeOverTime": 0.003858499999999999950650586555411791778169572353363037109375
},
{
"date": "2013-08-09",
"open": 169.580000000000012505552149377763271331787109375,
"high": 170.099999999999994315658113919198513031005859375,
"low": 168.719999999999998863131622783839702606201171875,
"close": 169.31000000000000227373675443232059478759765625,
"adjClose": 136.509999999999990905052982270717620849609375,
"volume": 91757700,
"unadjustedVolume": 91757700,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.1592200000000000004174438572590588591992855072021484375,
"vwap": 169.43000000000000682121026329696178436279296875,
"label": "August 09, 13",
"changeOverTime": -0.00159219999999999999550082119270655311993323266506195068359375
},
{
"date": "2013-08-08",
"open": 169.979999999999989768184605054557323455810546875,
"high": 170.18000000000000682121026329696178436279296875,
"low": 168.93000000000000682121026329696178436279296875,
"close": 169.80000000000001136868377216160297393798828125,
"adjClose": 136.900000000000005684341886080801486968994140625,
"volume": 102181300,
"unadjustedVolume": 102181300,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.10588999999999999801492123197022010572254657745361328125,
"vwap": 169.719999999999998863131622783839702606201171875,
"label": "August 08, 13",
"changeOverTime": -0.00105889999999999998882282969958623652928508818149566650390625
},
{
"date": "2013-08-07",
"open": 169.18999999999999772626324556767940521240234375,
"high": 169.43000000000000682121026329696178436279296875,
"low": 168.55000000000001136868377216160297393798828125,
"close": 169.18000000000000682121026329696178436279296875,
"adjClose": 136.400000000000005684341886080801486968994140625,
"volume": 84854700,
"unadjustedVolume": 84854700,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.005910509999999999895814450923126059933565557003021240234375,
"vwap": 169.090000000000003410605131648480892181396484375,
"label": "August 07, 13",
"changeOverTime": -5.91050999999999976028917936243800568263395689427852630615234375e-5
},
{
"date": "2013-08-06",
"open": 170.3700000000000045474735088646411895751953125,
"high": 170.740000000000009094947017729282379150390625,
"low": 169.349999999999994315658113919198513031005859375,
"close": 169.729999999999989768184605054557323455810546875,
"adjClose": 136.849999999999994315658113919198513031005859375,
"volume": 87495000,
"unadjustedVolume": 87495000,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.375649999999999983923970603427733294665813446044921875,
"vwap": 170.05000000000001136868377216160297393798828125,
"label": "August 06, 13",
"changeOverTime": -0.0037564999999999998565869407940454038907773792743682861328125
},
{
"date": "2013-08-05",
"open": 170.56999999999999317878973670303821563720703125,
"high": 170.960000000000007958078640513122081756591796875,
"low": 170.349999999999994315658113919198513031005859375,
"close": 170.69999999999998863131622783839702606201171875,
"adjClose": 137.6299999999999954525264911353588104248046875,
"volume": 54072700,
"unadjustedVolume": 54072700,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.07621503999999999778847126208347617648541927337646484375,
"vwap": 170.650000000000005684341886080801486968994140625,
"label": "August 05, 13",
"changeOverTime": 0.00076215039999999998655833000071879723691381514072418212890625
},
{
"date": "2013-08-02",
"open": 170.280000000000001136868377216160297393798828125,
"high": 170.969999999999998863131622783839702606201171875,
"low": 170.05000000000001136868377216160297393798828125,
"close": 170.94999999999998863131622783839702606201171875,
"adjClose": 137.830000000000012505552149377763271331787109375,
"volume": 91116700,
"unadjustedVolume": 91116700,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.3934699999999999864286337469820864498615264892578125,
"vwap": 170.56000000000000227373675443232059478759765625,
"label": "August 02, 13",
"changeOverTime": 0.003934700000000000176536563145646141492761671543121337890625
},
{
"date": "2013-08-01",
"open": 169.990000000000009094947017729282379150390625,
"high": 170.81000000000000227373675443232059478759765625,
"low": 169.900000000000005684341886080801486968994140625,
"close": 170.659999999999996589394868351519107818603515625,
"adjClose": 137.599999999999994315658113919198513031005859375,
"volume": 110438400,
"unadjustedVolume": 110438400,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.394139999999999990354382362056639976799488067626953125,
"vwap": 170.340000000000003410605131648480892181396484375,
"label": "August 01, 13",
"changeOverTime": 0.003941400000000000285182988335463960538618266582489013671875
},
{
"date": "2013-07-31",
"open": 168.93999999999999772626324556767940521240234375,
"high": 169.849999999999994315658113919198513031005859375,
"low": 168.490000000000009094947017729282379150390625,
"close": 168.710000000000007958078640513122081756591796875,
"adjClose": 136.020000000000010231815394945442676544189453125,
"volume": 142388700,
"unadjustedVolume": 142388700,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1361400000000000110045306200845516286790370941162109375,
"vwap": 169,
"label": "July 31, 13",
"changeOverTime": -0.0013614000000000000233091324020051615661941468715667724609375
},
{
"date": "2013-07-30",
"open": 169.099999999999994315658113919198513031005859375,
"high": 169.280000000000001136868377216160297393798828125,
"low": 168.18999999999999772626324556767940521240234375,
"close": 168.590000000000003410605131648480892181396484375,
"adjClose": 135.93000000000000682121026329696178436279296875,
"volume": 85209600,
"unadjustedVolume": 85209600,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.30159999999999997921662497901706956326961517333984375,
"vwap": 168.789999999999992041921359486877918243408203125,
"label": "July 30, 13",
"changeOverTime": -0.0030160000000000000176803016671556179062463343143463134765625
},
{
"date": "2013-07-29",
"open": 168.68000000000000682121026329696178436279296875,
"high": 169.06000000000000227373675443232059478759765625,
"low": 168.1100000000000136424205265939235687255859375,
"close": 168.590000000000003410605131648480892181396484375,
"adjClose": 135.93000000000000682121026329696178436279296875,
"volume": 79695000,
"unadjustedVolume": 79695000,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.05335547000000000206210160058617475442588329315185546875,
"vwap": 168.6100000000000136424205265939235687255859375,
"label": "July 29, 13",
"changeOverTime": -0.000533554700000000016284207315919729808229021728038787841796875
},
{
"date": "2013-07-26",
"open": 168.219999999999998863131622783839702606201171875,
"high": 169.159999999999996589394868351519107818603515625,
"low": 167.520000000000010231815394945442676544189453125,
"close": 169.1100000000000136424205265939235687255859375,
"adjClose": 136.349999999999994315658113919198513031005859375,
"volume": 107814600,
"unadjustedVolume": 107814600,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.52907000000000004025224598080967552959918975830078125,
"vwap": 168.5,
"label": "July 26, 13",
"changeOverTime": 0.005290699999999999743327538936910059419460594654083251953125
},
{
"date": "2013-07-25",
"open": 168.219999999999998863131622783839702606201171875,
"high": 169.080000000000012505552149377763271331787109375,
"low": 167.93999999999999772626324556767940521240234375,
"close": 168.93000000000000682121026329696178436279296875,
"adjClose": 136.19999999999998863131622783839702606201171875,
"volume": 111088600,
"unadjustedVolume": 111088600,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.422070000000000000728306304154102690517902374267578125,
"vwap": 168.539999999999992041921359486877918243408203125,
"label": "July 25, 13",
"changeOverTime": 0.004220699999999999972588593522004885016940534114837646484375
},
{
"date": "2013-07-24",
"open": 169.789999999999992041921359486877918243408203125,
"high": 169.8600000000000136424205265939235687255859375,
"low": 168.18000000000000682121026329696178436279296875,
"close": 168.520000000000010231815394945442676544189453125,
"adjClose": 135.8700000000000045474735088646411895751953125,
"volume": 112914000,
"unadjustedVolume": 112914000,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -0.74797999999999997822186514895292930305004119873046875,
"vwap": 169.090000000000003410605131648480892181396484375,
"label": "July 24, 13",
"changeOverTime": -0.00747979999999999999038546860674614435993134975433349609375
},
{
"date": "2013-07-23",
"open": 169.80000000000001136868377216160297393798828125,
"high": 169.830000000000012505552149377763271331787109375,
"low": 169.05000000000001136868377216160297393798828125,
"close": 169.1399999999999863575794734060764312744140625,
"adjClose": 136.3700000000000045474735088646411895751953125,
"volume": 80829700,
"unadjustedVolume": 80829700,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.388689999999999979962694851565174758434295654296875,
"vwap": 169.460000000000007958078640513122081756591796875,
"label": "July 23, 13",
"changeOverTime": -0.0038868999999999999904465308731005279696546494960784912109375
},
{
"date": "2013-07-22",
"open": 169.409999999999996589394868351519107818603515625,
"high": 169.740000000000009094947017729282379150390625,
"low": 169.009999999999990905052982270717620849609375,
"close": 169.5,
"adjClose": 136.659999999999996589394868351519107818603515625,
"volume": 79428600,
"unadjustedVolume": 79428600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.053125550000000000550048895320287556387484073638916015625,
"vwap": 169.419999999999987494447850622236728668212890625,
"label": "July 22, 13",
"changeOverTime": 0.00053125549999999996213240205378269820357672870159149169921875
},
{
"date": "2013-07-19",
"open": 168.520000000000010231815394945442676544189453125,
"high": 169.229999999999989768184605054557323455810546875,
"low": 168.31000000000000227373675443232059478759765625,
"close": 169.169999999999987494447850622236728668212890625,
"adjClose": 136.400000000000005684341886080801486968994140625,
"volume": 103831700,
"unadjustedVolume": 103831700,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.385709999999999997299937604111619293689727783203125,
"vwap": 168.81000000000000227373675443232059478759765625,
"label": "July 19, 13",
"changeOverTime": 0.0038571000000000000250410803204204057692550122737884521484375
},
{
"date": "2013-07-18",
"open": 168.31000000000000227373675443232059478759765625,
"high": 169.270000000000010231815394945442676544189453125,
"low": 168.19999999999998863131622783839702606201171875,
"close": 168.8700000000000045474735088646411895751953125,
"adjClose": 136.150000000000005684341886080801486968994140625,
"volume": 103620100,
"unadjustedVolume": 103620100,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.33272000000000001573852159708621911704540252685546875,
"vwap": 168.659999999999996589394868351519107818603515625,
"label": "July 18, 13",
"changeOverTime": 0.0033272000000000002094269202501664040028117597103118896484375
},
{
"date": "2013-07-17",
"open": 168.159999999999996589394868351519107818603515625,
"high": 168.479999999999989768184605054557323455810546875,
"low": 167.729999999999989768184605054557323455810546875,
"close": 167.94999999999998863131622783839702606201171875,
"adjClose": 135.409999999999996589394868351519107818603515625,
"volume": 92873900,
"unadjustedVolume": 92873900,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.12488000000000000488942220044918940402567386627197265625,
"vwap": 168.080000000000012505552149377763271331787109375,
"label": "July 17, 13",
"changeOverTime": -0.0012487999999999999968525177251876812078990042209625244140625
},
{
"date": "2013-07-16",
"open": 168.259999999999990905052982270717620849609375,
"high": 168.3600000000000136424205265939235687255859375,
"low": 167.06999999999999317878973670303821563720703125,
"close": 167.520000000000010231815394945442676544189453125,
"adjClose": 135.06000000000000227373675443232059478759765625,
"volume": 88702100,
"unadjustedVolume": 88702100,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.439800000000000024247270857813418842852115631103515625,
"vwap": 167.80000000000001136868377216160297393798828125,
"label": "July 16, 13",
"changeOverTime": -0.004397999999999999999611421941381195210851728916168212890625
},
{
"date": "2013-07-15",
"open": 167.969999999999998863131622783839702606201171875,
"high": 168.3899999999999863575794734060764312744140625,
"low": 167.68000000000000682121026329696178436279296875,
"close": 168.150000000000005684341886080801486968994140625,
"adjClose": 135.56999999999999317878973670303821563720703125,
"volume": 69450600,
"unadjustedVolume": 69450600,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1071600000000000052491344604277401231229305267333984375,
"vwap": 168.05000000000001136868377216160297393798828125,
"label": "July 15, 13",
"changeOverTime": 0.00107160000000000002647049246462529481505043804645538330078125
},
{
"date": "2013-07-12",
"open": 167.3899999999999863575794734060764312744140625,
"high": 167.93000000000000682121026329696178436279296875,
"low": 167.1299999999999954525264911353588104248046875,
"close": 167.509999999999990905052982270717620849609375,
"adjClose": 135.06000000000000227373675443232059478759765625,
"volume": 104212700,
"unadjustedVolume": 104212700,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.07168887000000000175869985241661197505891323089599609375,
"vwap": 167.490000000000009094947017729282379150390625,
"label": "July 12, 13",
"changeOverTime": 0.0007168886999999999655452942448619069182313978672027587890625
},
{
"date": "2013-07-11",
"open": 167.1100000000000136424205265939235687255859375,
"high": 167.6100000000000136424205265939235687255859375,
"low": 165.18000000000000682121026329696178436279296875,
"close": 167.43999999999999772626324556767940521240234375,
"adjClose": 135,
"volume": 135592200,
"unadjustedVolume": 135592200,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.1974700000000000066346927951599354855716228485107421875,
"vwap": 166.830000000000012505552149377763271331787109375,
"label": "July 11, 13",
"changeOverTime": 0.0019746999999999998061384065550782906939275562763214111328125
},
{
"date": "2013-07-10",
"open": 164.969999999999998863131622783839702606201171875,
"high": 165.75,
"low": 164.6299999999999954525264911353588104248046875,
"close": 165.18999999999999772626324556767940521240234375,
"adjClose": 133.18999999999999772626324556767940521240234375,
"volume": 121410100,
"unadjustedVolume": 121410100,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1333600000000000063149485640678904019296169281005859375,
"vwap": 165.1399999999999863575794734060764312744140625,
"label": "July 10, 13",
"changeOverTime": 0.00133360000000000010651757254009908137959428131580352783203125
},
{
"date": "2013-07-09",
"open": 164.979999999999989768184605054557323455810546875,
"high": 165.330000000000012505552149377763271331787109375,
"low": 164.270000000000010231815394945442676544189453125,
"close": 165.1299999999999954525264911353588104248046875,
"adjClose": 133.1399999999999863575794734060764312744140625,
"volume": 119298000,
"unadjustedVolume": 119298000,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.09092010999999999842913211978157050907611846923828125,
"vwap": 164.93000000000000682121026329696178436279296875,
"label": "July 09, 13",
"changeOverTime": 0.000909201100000000031996216787177900187089107930660247802734375
},
{
"date": "2013-07-08",
"open": 163.8600000000000136424205265939235687255859375,
"high": 164.3899999999999863575794734060764312744140625,
"low": 163.080000000000012505552149377763271331787109375,
"close": 163.94999999999998863131622783839702606201171875,
"adjClose": 132.18999999999999772626324556767940521240234375,
"volume": 108092500,
"unadjustedVolume": 108092500,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.054924939999999998485602503706104471348226070404052734375,
"vwap": 163.81999999999999317878973670303821563720703125,
"label": "July 08, 13",
"changeOverTime": 0.000549249399999999945824746827582885089213959872722625732421875
},
{
"date": "2013-07-05",
"open": 162.469999999999998863131622783839702606201171875,
"high": 163.080000000000012505552149377763271331787109375,
"low": 161.30000000000001136868377216160297393798828125,
"close": 163.020000000000010231815394945442676544189453125,
"adjClose": 131.43999999999999772626324556767940521240234375,
"volume": 122416900,
"unadjustedVolume": 122416900,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.338519999999999987583265692592249251902103424072265625,
"vwap": 162.469999999999998863131622783839702606201171875,
"label": "July 05, 13",
"changeOverTime": 0.0033852000000000001013467088029074147925712168216705322265625
},
{
"date": "2013-07-03",
"open": 160.479999999999989768184605054557323455810546875,
"high": 161.770000000000010231815394945442676544189453125,
"low": 160.219999999999998863131622783839702606201171875,
"close": 161.280000000000001136868377216160297393798828125,
"adjClose": 130.030000000000001136868377216160297393798828125,
"volume": 75216400,
"unadjustedVolume": 75216400,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.498499999999999998667732370449812151491641998291015625,
"vwap": 160.93999999999999772626324556767940521240234375,
"label": "July 03, 13",
"changeOverTime": 0.0049849999999999998478994456263535539619624614715576171875
},
{
"date": "2013-07-02",
"open": 161.1200000000000045474735088646411895751953125,
"high": 162.30000000000001136868377216160297393798828125,
"low": 160.5,
"close": 161.210000000000007958078640513122081756591796875,
"adjClose": 129.979999999999989768184605054557323455810546875,
"volume": 154863700,
"unadjustedVolume": 154863700,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.055858989999999997255741845947341062128543853759765625,
"vwap": 161.280000000000001136868377216160297393798828125,
"label": "July 02, 13",
"changeOverTime": 0.00055858990000000005061997487842972986982204020023345947265625
},
{
"date": "2013-07-01",
"open": 161.259999999999990905052982270717620849609375,
"high": 162.479999999999989768184605054557323455810546875,
"low": 161.080000000000012505552149377763271331787109375,
"close": 161.3600000000000136424205265939235687255859375,
"adjClose": 130.099999999999994315658113919198513031005859375,
"volume": 131954800,
"unadjustedVolume": 131954800,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.062011660000000003167830442407648661173880100250244140625,
"vwap": 161.539999999999992041921359486877918243408203125,
"label": "July 01, 13",
"changeOverTime": 0.00062011659999999997096298276488823830732144415378570556640625
},
{
"date": "2013-06-28",
"open": 160.6299999999999954525264911353588104248046875,
"high": 161.400000000000005684341886080801486968994140625,
"low": 159.8600000000000136424205265939235687255859375,
"close": 160.419999999999987494447850622236728668212890625,
"adjClose": 129.340000000000003410605131648480892181396484375,
"volume": 160402900,
"unadjustedVolume": 160402900,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.1307399999999999951061369074523099698126316070556640625,
"vwap": 160.580000000000012505552149377763271331787109375,
"label": "June 28, 13",
"changeOverTime": -0.00130740000000000001177669073371134800254367291927337646484375
},
{
"date": "2013-06-27",
"open": 161.099999999999994315658113919198513031005859375,
"high": 161.81999999999999317878973670303821563720703125,
"low": 160.94999999999998863131622783839702606201171875,
"close": 161.080000000000012505552149377763271331787109375,
"adjClose": 129.8700000000000045474735088646411895751953125,
"volume": 129483700,
"unadjustedVolume": 129483700,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0124146499999999992969179629653808660805225372314453125,
"vwap": 161.240000000000009094947017729282379150390625,
"label": "June 27, 13",
"changeOverTime": -0.0001241465000000000081480100444508707369095645844936370849609375
},
{
"date": "2013-06-26",
"open": 159.8700000000000045474735088646411895751953125,
"high": 160.5,
"low": 159.25,
"close": 160.1399999999999863575794734060764312744140625,
"adjClose": 129.1100000000000136424205265939235687255859375,
"volume": 134848000,
"unadjustedVolume": 134848000,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1688900000000000123367982496347394771873950958251953125,
"vwap": 159.93999999999999772626324556767940521240234375,
"label": "June 26, 13",
"changeOverTime": 0.00168889999999999990652754799924650797038339078426361083984375
},
{
"date": "2013-06-25",
"open": 158.479999999999989768184605054557323455810546875,
"high": 160.099999999999994315658113919198513031005859375,
"low": 157.419999999999987494447850622236728668212890625,
"close": 158.56999999999999317878973670303821563720703125,
"adjClose": 127.849999999999994315658113919198513031005859375,
"volume": 162262200,
"unadjustedVolume": 162262200,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.056789499999999999702016140190607984550297260284423828125,
"vwap": 158.6399999999999863575794734060764312744140625,
"label": "June 25, 13",
"changeOverTime": 0.000567895000000000010030587471732133053592406213283538818359375
},
{
"date": "2013-06-24",
"open": 157.409999999999996589394868351519107818603515625,
"high": 158.43000000000000682121026329696178436279296875,
"low": 155.729999999999989768184605054557323455810546875,
"close": 157.06000000000000227373675443232059478759765625,
"adjClose": 126.6299999999999954525264911353588104248046875,
"volume": 222329000,
"unadjustedVolume": 222329000,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.222349999999999992095212064668885432183742523193359375,
"vwap": 157.159999999999996589394868351519107818603515625,
"label": "June 24, 13",
"changeOverTime": -0.0022235000000000002158551115627460603718645870685577392578125
},
{
"date": "2013-06-21",
"open": 159.6399999999999863575794734060764312744140625,
"high": 159.759999999999990905052982270717620849609375,
"low": 157.469999999999998863131622783839702606201171875,
"close": 159.06999999999999317878973670303821563720703125,
"adjClose": 128.25,
"volume": 271956800,
"unadjustedVolume": 271956800,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.35704999999999997850608224325696937739849090576171875,
"vwap": 158.990000000000009094947017729282379150390625,
"label": "June 21, 13",
"changeOverTime": -0.003570499999999999889144230991178119438700377941131591796875
},
{
"date": "2013-06-20",
"open": 161.8600000000000136424205265939235687255859375,
"high": 163.469999999999998863131622783839702606201171875,
"low": 158.979999999999989768184605054557323455810546875,
"close": 159.400000000000005684341886080801486968994140625,
"adjClose": 127.840000000000003410605131648480892181396484375,
"volume": 321255900,
"unadjustedVolume": 321255900,
"change": -2.45999999999999996447286321199499070644378662109375,
"changePercent": -1.520000000000000017763568394002504646778106689453125,
"vwap": 160.93000000000000682121026329696178436279296875,
"label": "June 20, 13",
"changeOverTime": -0.01519999999999999996946886682280819513835012912750244140625
},
{
"date": "2013-06-19",
"open": 165.599999999999994315658113919198513031005859375,
"high": 165.8899999999999863575794734060764312744140625,
"low": 163.3799999999999954525264911353588104248046875,
"close": 163.44999999999998863131622783839702606201171875,
"adjClose": 131.090000000000003410605131648480892181396484375,
"volume": 206149500,
"unadjustedVolume": 206149500,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -1.3000000000000000444089209850062616169452667236328125,
"vwap": 164.580000000000012505552149377763271331787109375,
"label": "June 19, 13",
"changeOverTime": -0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2013-06-18",
"open": 164.530000000000001136868377216160297393798828125,
"high": 165.990000000000009094947017729282379150390625,
"low": 164.520000000000010231815394945442676544189453125,
"close": 165.740000000000009094947017729282379150390625,
"adjClose": 132.93000000000000682121026329696178436279296875,
"volume": 114695600,
"unadjustedVolume": 114695600,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.73543000000000002813749233609996736049652099609375,
"vwap": 165.19999999999998863131622783839702606201171875,
"label": "June 18, 13",
"changeOverTime": 0.007354300000000000246680453841463531716726720333099365234375
},
{
"date": "2013-06-17",
"open": 164.289999999999992041921359486877918243408203125,
"high": 165.219999999999998863131622783839702606201171875,
"low": 163.219999999999998863131622783839702606201171875,
"close": 164.43999999999999772626324556767940521240234375,
"adjClose": 131.8799999999999954525264911353588104248046875,
"volume": 136295600,
"unadjustedVolume": 136295600,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.09130196999999999618591317585014621727168560028076171875,
"vwap": 164.289999999999992041921359486877918243408203125,
"label": "June 17, 13",
"changeOverTime": 0.0009130196999999999618591317585014621727168560028076171875
},
{
"date": "2013-06-14",
"open": 164.030000000000001136868377216160297393798828125,
"high": 164.669999999999987494447850622236728668212890625,
"low": 162.909999999999996589394868351519107818603515625,
"close": 163.18000000000000682121026329696178436279296875,
"adjClose": 130.8700000000000045474735088646411895751953125,
"volume": 141197500,
"unadjustedVolume": 141197500,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.5181999999999999939603867460391484200954437255859375,
"vwap": 163.69999999999998863131622783839702606201171875,
"label": "June 14, 13",
"changeOverTime": -0.005181999999999999974298336979927626089192926883697509765625
},
{
"date": "2013-06-13",
"open": 161.659999999999996589394868351519107818603515625,
"high": 164.5,
"low": 161.30000000000001136868377216160297393798828125,
"close": 164.210000000000007958078640513122081756591796875,
"adjClose": 131.69999999999998863131622783839702606201171875,
"volume": 163587800,
"unadjustedVolume": 163587800,
"change": 2.54999999999999982236431605997495353221893310546875,
"changePercent": 1.5800000000000000710542735760100185871124267578125,
"vwap": 162.919999999999987494447850622236728668212890625,
"label": "June 13, 13",
"changeOverTime": 0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2013-06-12",
"open": 164.219999999999998863131622783839702606201171875,
"high": 164.3899999999999863575794734060764312744140625,
"low": 161.599999999999994315658113919198513031005859375,
"close": 161.75,
"adjClose": 129.729999999999989768184605054557323455810546875,
"volume": 177361500,
"unadjustedVolume": 177361500,
"change": -2.470000000000000195399252334027551114559173583984375,
"changePercent": -1.5,
"vwap": 162.990000000000009094947017729282379150390625,
"label": "June 12, 13",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2013-06-11",
"open": 163.30000000000001136868377216160297393798828125,
"high": 164.539999999999992041921359486877918243408203125,
"low": 162.740000000000009094947017729282379150390625,
"close": 163.099999999999994315658113919198513031005859375,
"adjClose": 130.81000000000000227373675443232059478759765625,
"volume": 159505400,
"unadjustedVolume": 159505400,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1224699999999999955324625489083700813353061676025390625,
"vwap": 163.419999999999987494447850622236728668212890625,
"label": "June 11, 13",
"changeOverTime": -0.0012247000000000000073663297683879136457107961177825927734375
},
{
"date": "2013-06-10",
"open": 165.31000000000000227373675443232059478759765625,
"high": 165.400000000000005684341886080801486968994140625,
"low": 164.3700000000000045474735088646411895751953125,
"close": 164.80000000000001136868377216160297393798828125,
"adjClose": 132.169999999999987494447850622236728668212890625,
"volume": 105667100,
"unadjustedVolume": 105667100,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.308510000000000006448175327022909186780452728271484375,
"vwap": 164.969999999999998863131622783839702606201171875,
"label": "June 10, 13",
"changeOverTime": -0.0030850999999999999083566404323164533707313239574432373046875
},
{
"date": "2013-06-07",
"open": 163.849999999999994315658113919198513031005859375,
"high": 164.94999999999998863131622783839702606201171875,
"low": 163.1399999999999863575794734060764312744140625,
"close": 164.80000000000001136868377216160297393798828125,
"adjClose": 132.169999999999987494447850622236728668212890625,
"volume": 188337800,
"unadjustedVolume": 188337800,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.57979999999999998205879592205747030675411224365234375,
"vwap": 164.18999999999999772626324556767940521240234375,
"label": "June 07, 13",
"changeOverTime": 0.005798000000000000202227123935472263838164508342742919921875
},
{
"date": "2013-06-06",
"open": 161.19999999999998863131622783839702606201171875,
"high": 162.740000000000009094947017729282379150390625,
"low": 160.25,
"close": 162.729999999999989768184605054557323455810546875,
"adjClose": 130.509999999999990905052982270717620849609375,
"volume": 200225500,
"unadjustedVolume": 200225500,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.9491300000000000292033064397401176393032073974609375,
"vwap": 161.729999999999989768184605054557323455810546875,
"label": "June 06, 13",
"changeOverTime": 0.00949129999999999938997685688946148729883134365081787109375
},
{
"date": "2013-06-05",
"open": 163.090000000000003410605131648480892181396484375,
"high": 163.419999999999987494447850622236728668212890625,
"low": 161.1299999999999954525264911353588104248046875,
"close": 161.270000000000010231815394945442676544189453125,
"adjClose": 129.340000000000003410605131648480892181396484375,
"volume": 211737800,
"unadjustedVolume": 211737800,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 162.229999999999989768184605054557323455810546875,
"label": "June 05, 13",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2013-06-04",
"open": 164.43999999999999772626324556767940521240234375,
"high": 165.099999999999994315658113919198513031005859375,
"low": 162.729999999999989768184605054557323455810546875,
"close": 163.56000000000000227373675443232059478759765625,
"adjClose": 131.18000000000000682121026329696178436279296875,
"volume": 157631500,
"unadjustedVolume": 157631500,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.5351500000000000145661260830820538103580474853515625,
"vwap": 163.960000000000007958078640513122081756591796875,
"label": "June 04, 13",
"changeOverTime": -0.00535150000000000035382807794803738943301141262054443359375
},
{
"date": "2013-06-03",
"open": 163.830000000000012505552149377763271331787109375,
"high": 164.460000000000007958078640513122081756591796875,
"low": 162.659999999999996589394868351519107818603515625,
"close": 164.349999999999994315658113919198513031005859375,
"adjClose": 131.81000000000000227373675443232059478759765625,
"volume": 168390700,
"unadjustedVolume": 168390700,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.31740000000000001545430450278217904269695281982421875,
"vwap": 163.830000000000012505552149377763271331787109375,
"label": "June 03, 13",
"changeOverTime": 0.0031740000000000001718902797875898613710887730121612548828125
},
{
"date": "2013-05-31",
"open": 165.3700000000000045474735088646411895751953125,
"high": 166.31000000000000227373675443232059478759765625,
"low": 163.1299999999999954525264911353588104248046875,
"close": 163.44999999999998863131622783839702606201171875,
"adjClose": 131.090000000000003410605131648480892181396484375,
"volume": 176850100,
"unadjustedVolume": 176850100,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 164.56000000000000227373675443232059478759765625,
"label": "May 31, 13",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2013-05-30",
"open": 165.349999999999994315658113919198513031005859375,
"high": 166.590000000000003410605131648480892181396484375,
"low": 165.219999999999998863131622783839702606201171875,
"close": 165.830000000000012505552149377763271331787109375,
"adjClose": 133,
"volume": 107793800,
"unadjustedVolume": 107793800,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.290289999999999992486010569336940534412860870361328125,
"vwap": 165.75,
"label": "May 30, 13",
"changeOverTime": 0.00290289999999999992486010569336940534412860870361328125
},
{
"date": "2013-05-29",
"open": 165.419999999999987494447850622236728668212890625,
"high": 165.80000000000001136868377216160297393798828125,
"low": 164.340000000000003410605131648480892181396484375,
"close": 165.219999999999998863131622783839702606201171875,
"adjClose": 132.509999999999990905052982270717620849609375,
"volume": 160363400,
"unadjustedVolume": 160363400,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.12089999999999999358291091766659519635140895843505859375,
"vwap": 165.18999999999999772626324556767940521240234375,
"label": "May 29, 13",
"changeOverTime": -0.00120900000000000000521804821573823573999106884002685546875
},
{
"date": "2013-05-28",
"open": 167.039999999999992041921359486877918243408203125,
"high": 167.780000000000001136868377216160297393798828125,
"low": 165.81000000000000227373675443232059478759765625,
"close": 166.30000000000001136868377216160297393798828125,
"adjClose": 133.3700000000000045474735088646411895751953125,
"volume": 143679800,
"unadjustedVolume": 143679800,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.44301000000000001488587031417409889400005340576171875,
"vwap": 166.729999999999989768184605054557323455810546875,
"label": "May 28, 13",
"changeOverTime": -0.004430100000000000183553172661277130828239023685455322265625
},
{
"date": "2013-05-24",
"open": 164.469999999999998863131622783839702606201171875,
"high": 165.3799999999999954525264911353588104248046875,
"low": 163.979999999999989768184605054557323455810546875,
"close": 165.31000000000000227373675443232059478759765625,
"adjClose": 132.580000000000012505552149377763271331787109375,
"volume": 151573900,
"unadjustedVolume": 151573900,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.51073000000000001730171561575843952596187591552734375,
"vwap": 164.780000000000001136868377216160297393798828125,
"label": "May 24, 13",
"changeOverTime": 0.00510730000000000038118397327480124658904969692230224609375
},
{
"date": "2013-05-23",
"open": 164.159999999999996589394868351519107818603515625,
"high": 165.909999999999996589394868351519107818603515625,
"low": 163.93999999999999772626324556767940521240234375,
"close": 165.44999999999998863131622783839702606201171875,
"adjClose": 132.68999999999999772626324556767940521240234375,
"volume": 211064400,
"unadjustedVolume": 211064400,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 0.7858199999999999629807234668987803161144256591796875,
"vwap": 164.8700000000000045474735088646411895751953125,
"label": "May 23, 13",
"changeOverTime": 0.0078581999999999992134736004345541005022823810577392578125
},
{
"date": "2013-05-22",
"open": 167.340000000000003410605131648480892181396484375,
"high": 169.06999999999999317878973670303821563720703125,
"low": 165.169999999999987494447850622236728668212890625,
"close": 165.93000000000000682121026329696178436279296875,
"adjClose": 133.080000000000012505552149377763271331787109375,
"volume": 244031800,
"unadjustedVolume": 244031800,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -0.84260000000000001563194018672220408916473388671875,
"vwap": 166.8799999999999954525264911353588104248046875,
"label": "May 22, 13",
"changeOverTime": -0.0084259999999999994624300114764992031268775463104248046875
},
{
"date": "2013-05-21",
"open": 167.080000000000012505552149377763271331787109375,
"high": 167.80000000000001136868377216160297393798828125,
"low": 166.5,
"close": 167.169999999999987494447850622236728668212890625,
"adjClose": 134.06999999999999317878973670303821563720703125,
"volume": 95804200,
"unadjustedVolume": 95804200,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0538664100000000034551561611806391738355159759521484375,
"vwap": 167.1399999999999863575794734060764312744140625,
"label": "May 21, 13",
"changeOverTime": 0.000538664100000000038888370301748409474384970963001251220703125
},
{
"date": "2013-05-20",
"open": 166.780000000000001136868377216160297393798828125,
"high": 167.580000000000012505552149377763271331787109375,
"low": 166.6100000000000136424205265939235687255859375,
"close": 166.93000000000000682121026329696178436279296875,
"adjClose": 133.8799999999999954525264911353588104248046875,
"volume": 85071200,
"unadjustedVolume": 85071200,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.08993884000000000600305583020599442534148693084716796875,
"vwap": 166.969999999999998863131622783839702606201171875,
"label": "May 20, 13",
"changeOverTime": 0.00089938840000000001666247140263976689311675727367401123046875
},
{
"date": "2013-05-17",
"open": 165.94999999999998863131622783839702606201171875,
"high": 167.039999999999992041921359486877918243408203125,
"low": 165.729999999999989768184605054557323455810546875,
"close": 166.93999999999999772626324556767940521240234375,
"adjClose": 133.8899999999999863575794734060764312744140625,
"volume": 129801000,
"unadjustedVolume": 129801000,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.5965700000000000446931380793103016912937164306640625,
"vwap": 166.409999999999996589394868351519107818603515625,
"label": "May 17, 13",
"changeOverTime": 0.005965699999999999995903277039133172365836799144744873046875
},
{
"date": "2013-05-16",
"open": 165.780000000000001136868377216160297393798828125,
"high": 166.3600000000000136424205265939235687255859375,
"low": 165.090000000000003410605131648480892181396484375,
"close": 165.340000000000003410605131648480892181396484375,
"adjClose": 132.599999999999994315658113919198513031005859375,
"volume": 109913600,
"unadjustedVolume": 109913600,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.265409999999999979269915684199077077209949493408203125,
"vwap": 165.6399999999999863575794734060764312744140625,
"label": "May 16, 13",
"changeOverTime": -0.0026540999999999999488242696799034092691726982593536376953125
},
{
"date": "2013-05-15",
"open": 164.960000000000007958078640513122081756591796875,
"high": 166.44999999999998863131622783839702606201171875,
"low": 164.909999999999996589394868351519107818603515625,
"close": 166.1200000000000045474735088646411895751953125,
"adjClose": 133.229999999999989768184605054557323455810546875,
"volume": 120718500,
"unadjustedVolume": 120718500,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.7032000000000000472510919280466623604297637939453125,
"vwap": 165.6100000000000136424205265939235687255859375,
"label": "May 15, 13",
"changeOverTime": 0.0070320000000000000561772850460329209454357624053955078125
},
{
"date": "2013-05-14",
"open": 163.669999999999987494447850622236728668212890625,
"high": 165.349999999999994315658113919198513031005859375,
"low": 163.669999999999987494447850622236728668212890625,
"close": 165.229999999999989768184605054557323455810546875,
"adjClose": 132.520000000000010231815394945442676544189453125,
"volume": 119000900,
"unadjustedVolume": 119000900,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 0.95313999999999998724575789310620166361331939697265625,
"vwap": 164.479999999999989768184605054557323455810546875,
"label": "May 14, 13",
"changeOverTime": 0.00953140000000000063573590836085713817737996578216552734375
},
{
"date": "2013-05-13",
"open": 163.19999999999998863131622783839702606201171875,
"high": 163.81000000000000227373675443232059478759765625,
"low": 162.81999999999999317878973670303821563720703125,
"close": 163.539999999999992041921359486877918243408203125,
"adjClose": 131.159999999999996589394868351519107818603515625,
"volume": 81843200,
"unadjustedVolume": 81843200,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.2083299999999999874145117928492254577577114105224609375,
"vwap": 163.340000000000003410605131648480892181396484375,
"label": "May 13, 13",
"changeOverTime": 0.0020833000000000001690481088445494606276042759418487548828125
},
{
"date": "2013-05-10",
"open": 162.990000000000009094947017729282379150390625,
"high": 163.55000000000001136868377216160297393798828125,
"low": 162.509999999999990905052982270717620849609375,
"close": 163.409999999999996589394868351519107818603515625,
"adjClose": 131.06000000000000227373675443232059478759765625,
"volume": 103203000,
"unadjustedVolume": 103203000,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.25768000000000002014388655879884026944637298583984375,
"vwap": 163.1200000000000045474735088646411895751953125,
"label": "May 10, 13",
"changeOverTime": 0.0025768000000000001840916308282203317503444850444793701171875
},
{
"date": "2013-05-09",
"open": 163.270000000000010231815394945442676544189453125,
"high": 163.69999999999998863131622783839702606201171875,
"low": 162.469999999999998863131622783839702606201171875,
"close": 162.8799999999999954525264911353588104248046875,
"adjClose": 130.6299999999999954525264911353588104248046875,
"volume": 106738600,
"unadjustedVolume": 106738600,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.2388699999999999989963583857388584874570369720458984375,
"vwap": 163.080000000000012505552149377763271331787109375,
"label": "May 09, 13",
"changeOverTime": -0.0023887000000000001113942271757650814834050834178924560546875
},
{
"date": "2013-05-08",
"open": 162.419999999999987494447850622236728668212890625,
"high": 163.3899999999999863575794734060764312744140625,
"low": 162.330000000000012505552149377763271331787109375,
"close": 163.340000000000003410605131648480892181396484375,
"adjClose": 131,
"volume": 97419200,
"unadjustedVolume": 97419200,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.566429999999999989057641869294457137584686279296875,
"vwap": 162.8700000000000045474735088646411895751953125,
"label": "May 08, 13",
"changeOverTime": 0.005664299999999999717104071095263861934654414653778076171875
},
{
"date": "2013-05-07",
"open": 162.1299999999999954525264911353588104248046875,
"high": 162.650000000000005684341886080801486968994140625,
"low": 161.669999999999987494447850622236728668212890625,
"close": 162.599999999999994315658113919198513031005859375,
"adjClose": 130.409999999999996589394868351519107818603515625,
"volume": 90359200,
"unadjustedVolume": 90359200,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.2898899999999999810285089552053250372409820556640625,
"vwap": 162.259999999999990905052982270717620849609375,
"label": "May 07, 13",
"changeOverTime": 0.0028988999999999998276323243118213213165290653705596923828125
},
{
"date": "2013-05-06",
"open": 161.490000000000009094947017729282379150390625,
"high": 162.009999999999990905052982270717620849609375,
"low": 161.419999999999987494447850622236728668212890625,
"close": 161.780000000000001136868377216160297393798828125,
"adjClose": 129.75,
"volume": 66882100,
"unadjustedVolume": 66882100,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.1795799999999999896349578420995385386049747467041015625,
"vwap": 161.669999999999987494447850622236728668212890625,
"label": "May 06, 13",
"changeOverTime": 0.00179579999999999995706490008018363369046710431575775146484375
},
{
"date": "2013-05-03",
"open": 161.1399999999999863575794734060764312744140625,
"high": 161.8799999999999954525264911353588104248046875,
"low": 159.780000000000001136868377216160297393798828125,
"close": 161.3700000000000045474735088646411895751953125,
"adjClose": 129.419999999999987494447850622236728668212890625,
"volume": 144202300,
"unadjustedVolume": 144202300,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.1427299999999999957633889380304026417434215545654296875,
"vwap": 161.039999999999992041921359486877918243408203125,
"label": "May 03, 13",
"changeOverTime": 0.00142730000000000005304368055902841661009006202220916748046875
},
{
"date": "2013-05-02",
"open": 158.68000000000000682121026329696178436279296875,
"high": 159.8899999999999863575794734060764312744140625,
"low": 158.530000000000001136868377216160297393798828125,
"close": 159.75,
"adjClose": 128.1200000000000045474735088646411895751953125,
"volume": 96407600,
"unadjustedVolume": 96407600,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.6743099999999999649702431270270608365535736083984375,
"vwap": 159.210000000000007958078640513122081756591796875,
"label": "May 02, 13",
"changeOverTime": 0.00674310000000000013542500454377659480087459087371826171875
},
{
"date": "2013-05-01",
"open": 159.330000000000012505552149377763271331787109375,
"high": 159.409999999999996589394868351519107818603515625,
"low": 158.099999999999994315658113919198513031005859375,
"close": 158.280000000000001136868377216160297393798828125,
"adjClose": 126.93999999999999772626324556767940521240234375,
"volume": 138874200,
"unadjustedVolume": 138874200,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.65900999999999998468780404436984099447727203369140625,
"vwap": 158.780000000000001136868377216160297393798828125,
"label": "May 01, 13",
"changeOverTime": -0.00659009999999999977748910140462612616829574108123779296875
},
{
"date": "2013-04-30",
"open": 159.270000000000010231815394945442676544189453125,
"high": 159.719999999999998863131622783839702606201171875,
"low": 158.6100000000000136424205265939235687255859375,
"close": 159.68000000000000682121026329696178436279296875,
"adjClose": 128.06000000000000227373675443232059478759765625,
"volume": 116010700,
"unadjustedVolume": 116010700,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.2574199999999999821653773324214853346347808837890625,
"vwap": 159.31999999999999317878973670303821563720703125,
"label": "April 30, 13",
"changeOverTime": 0.0025742000000000000124733556816636337316595017910003662109375
},
{
"date": "2013-04-29",
"open": 158.669999999999987494447850622236728668212890625,
"high": 159.650000000000005684341886080801486968994140625,
"low": 158.419999999999987494447850622236728668212890625,
"close": 159.30000000000001136868377216160297393798828125,
"adjClose": 127.7600000000000051159076974727213382720947265625,
"volume": 88572800,
"unadjustedVolume": 88572800,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.39705000000000001403321903126197867095470428466796875,
"vwap": 159.009999999999990905052982270717620849609375,
"label": "April 29, 13",
"changeOverTime": 0.00397050000000000007094325127354750293307006359100341796875
},
{
"date": "2013-04-26",
"open": 158.330000000000012505552149377763271331787109375,
"high": 158.599999999999994315658113919198513031005859375,
"low": 157.729999999999989768184605054557323455810546875,
"close": 158.240000000000009094947017729282379150390625,
"adjClose": 126.909999999999996589394868351519107818603515625,
"volume": 95918800,
"unadjustedVolume": 95918800,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.05684329999999999938342654104417306371033191680908203125,
"vwap": 158.229999999999989768184605054557323455810546875,
"label": "April 26, 13",
"changeOverTime": -0.000568433000000000024191926240035854789311997592449188232421875
},
{
"date": "2013-04-25",
"open": 158.340000000000003410605131648480892181396484375,
"high": 159.270000000000010231815394945442676544189453125,
"low": 158.099999999999994315658113919198513031005859375,
"close": 158.520000000000010231815394945442676544189453125,
"adjClose": 127.1299999999999954525264911353588104248046875,
"volume": 131060600,
"unadjustedVolume": 131060600,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.113680000000000003268496584496460855007171630859375,
"vwap": 158.56000000000000227373675443232059478759765625,
"label": "April 25, 13",
"changeOverTime": 0.00113680000000000009340028750415285685448907315731048583984375
},
{
"date": "2013-04-24",
"open": 157.830000000000012505552149377763271331787109375,
"high": 158.30000000000001136868377216160297393798828125,
"low": 157.539999999999992041921359486877918243408203125,
"close": 157.8799999999999954525264911353588104248046875,
"adjClose": 126.6200000000000045474735088646411895751953125,
"volume": 96781200,
"unadjustedVolume": 96781200,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0316796599999999983765519573353230953216552734375,
"vwap": 157.8899999999999863575794734060764312744140625,
"label": "April 24, 13",
"changeOverTime": 0.0003167965999999999815971152283822220852016471326351165771484375
},
{
"date": "2013-04-23",
"open": 156.94999999999998863131622783839702606201171875,
"high": 157.93000000000000682121026329696178436279296875,
"low": 156.169999999999987494447850622236728668212890625,
"close": 157.780000000000001136868377216160297393798828125,
"adjClose": 126.5400000000000062527760746888816356658935546875,
"volume": 166141300,
"unadjustedVolume": 166141300,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.52883000000000002227551476607914082705974578857421875,
"vwap": 157.210000000000007958078640513122081756591796875,
"label": "April 23, 13",
"changeOverTime": 0.005288300000000000118671739102182982605881989002227783203125
},
{
"date": "2013-04-22",
"open": 155.780000000000001136868377216160297393798828125,
"high": 156.539999999999992041921359486877918243408203125,
"low": 154.75,
"close": 156.169999999999987494447850622236728668212890625,
"adjClose": 125.25,
"volume": 106553500,
"unadjustedVolume": 106553500,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.250350000000000016964207816272391937673091888427734375,
"vwap": 155.81000000000000227373675443232059478759765625,
"label": "April 22, 13",
"changeOverTime": 0.0025035000000000000829059043638835646561346948146820068359375
},
{
"date": "2013-04-19",
"open": 154.5,
"high": 155.55000000000001136868377216160297393798828125,
"low": 154.1200000000000045474735088646411895751953125,
"close": 155.479999999999989768184605054557323455810546875,
"adjClose": 124.7000000000000028421709430404007434844970703125,
"volume": 149687600,
"unadjustedVolume": 149687600,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.63429999999999997495336856445646844804286956787109375,
"vwap": 154.909999999999996589394868351519107818603515625,
"label": "April 19, 13",
"changeOverTime": 0.00634299999999999968014474660549240070395171642303466796875
},
{
"date": "2013-04-18",
"open": 155.3700000000000045474735088646411895751953125,
"high": 155.409999999999996589394868351519107818603515625,
"low": 153.55000000000001136868377216160297393798828125,
"close": 154.1399999999999863575794734060764312744140625,
"adjClose": 123.6200000000000045474735088646411895751953125,
"volume": 167583200,
"unadjustedVolume": 167583200,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.7916600000000000303401748169562779366970062255859375,
"vwap": 154.6200000000000045474735088646411895751953125,
"label": "April 18, 13",
"changeOverTime": -0.0079165999999999993319566016225508064962923526763916015625
},
{
"date": "2013-04-17",
"open": 156.289999999999992041921359486877918243408203125,
"high": 156.31999999999999317878973670303821563720703125,
"low": 154.280000000000001136868377216160297393798828125,
"close": 155.1100000000000136424205265939235687255859375,
"adjClose": 124.400000000000005684341886080801486968994140625,
"volume": 226834800,
"unadjustedVolume": 226834800,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -0.755009999999999958930629873066209256649017333984375,
"vwap": 155.5,
"label": "April 17, 13",
"changeOverTime": -0.007550099999999999693389707289270518231205642223358154296875
},
{
"date": "2013-04-16",
"open": 156.289999999999992041921359486877918243408203125,
"high": 157.490000000000009094947017729282379150390625,
"low": 155.909999999999996589394868351519107818603515625,
"close": 157.409999999999996589394868351519107818603515625,
"adjClose": 126.2399999999999948840923025272786617279052734375,
"volume": 147507800,
"unadjustedVolume": 147507800,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.7166200000000000347455397786688990890979766845703125,
"vwap": 156.780000000000001136868377216160297393798828125,
"label": "April 16, 13",
"changeOverTime": 0.007166200000000000173983050189008281449787318706512451171875
},
{
"date": "2013-04-15",
"open": 158,
"high": 158.1299999999999954525264911353588104248046875,
"low": 155.099999999999994315658113919198513031005859375,
"close": 155.1200000000000045474735088646411895751953125,
"adjClose": 124.409999999999996589394868351519107818603515625,
"volume": 217259000,
"unadjustedVolume": 217259000,
"change": -2.87999999999999989341858963598497211933135986328125,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 156.590000000000003410605131648480892181396484375,
"label": "April 15, 13",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "2013-04-12",
"open": 158.68000000000000682121026329696178436279296875,
"high": 159.039999999999992041921359486877918243408203125,
"low": 157.919999999999987494447850622236728668212890625,
"close": 158.80000000000001136868377216160297393798828125,
"adjClose": 127.3599999999999994315658113919198513031005859375,
"volume": 116359900,
"unadjustedVolume": 116359900,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.0756238999999999939038985985462204553186893463134765625,
"vwap": 158.6100000000000136424205265939235687255859375,
"label": "April 12, 13",
"changeOverTime": 0.000756239000000000021438351094360541537753306329250335693359375
},
{
"date": "2013-04-11",
"open": 158.69999999999998863131622783839702606201171875,
"high": 159.710000000000007958078640513122081756591796875,
"low": 158.539999999999992041921359486877918243408203125,
"close": 159.18999999999999772626324556767940521240234375,
"adjClose": 127.6700000000000017053025658242404460906982421875,
"volume": 110142500,
"unadjustedVolume": 110142500,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.308759999999999978914644316319026984274387359619140625,
"vwap": 159.030000000000001136868377216160297393798828125,
"label": "April 11, 13",
"changeOverTime": 0.0030875999999999998064936779229583407868631184101104736328125
},
{
"date": "2013-04-10",
"open": 157.169999999999987494447850622236728668212890625,
"high": 158.8700000000000045474735088646411895751953125,
"low": 157.1299999999999954525264911353588104248046875,
"close": 158.669999999999987494447850622236728668212890625,
"adjClose": 127.25,
"volume": 135711100,
"unadjustedVolume": 135711100,
"change": 1.5,
"changePercent": 0.954380000000000006110667527536861598491668701171875,
"vwap": 157.960000000000007958078640513122081756591796875,
"label": "April 10, 13",
"changeOverTime": 0.00954379999999999985293985815815176465548574924468994140625
},
{
"date": "2013-04-09",
"open": 156.5,
"high": 157.31999999999999317878973670303821563720703125,
"low": 155.979999999999989768184605054557323455810546875,
"close": 156.75,
"adjClose": 125.719999999999998863131622783839702606201171875,
"volume": 101922200,
"unadjustedVolume": 101922200,
"change": 0.25,
"changePercent": 0.1597399999999999931077354631270281970500946044921875,
"vwap": 156.6399999999999863575794734060764312744140625,
"label": "April 09, 13",
"changeOverTime": 0.00159739999999999990505650249161817555432207882404327392578125
},
{
"date": "2013-04-08",
"open": 155.270000000000010231815394945442676544189453125,
"high": 156.219999999999998863131622783839702606201171875,
"low": 154.75,
"close": 156.210000000000007958078640513122081756591796875,
"adjClose": 125.280000000000001136868377216160297393798828125,
"volume": 86571200,
"unadjustedVolume": 86571200,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.60540000000000004920508445138693787157535552978515625,
"vwap": 155.6100000000000136424205265939235687255859375,
"label": "April 08, 13",
"changeOverTime": 0.0060540000000000003532729664357248111627995967864990234375
},
{
"date": "2013-04-05",
"open": 153.94999999999998863131622783839702606201171875,
"high": 155.349999999999994315658113919198513031005859375,
"low": 153.770000000000010231815394945442676544189453125,
"close": 155.159999999999996589394868351519107818603515625,
"adjClose": 124.43999999999999772626324556767940521240234375,
"volume": 159666000,
"unadjustedVolume": 159666000,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.78596999999999994646060486047645099461078643798828125,
"vwap": 154.56000000000000227373675443232059478759765625,
"label": "April 05, 13",
"changeOverTime": 0.0078597000000000007136069513080656179226934909820556640625
},
{
"date": "2013-04-04",
"open": 155.43000000000000682121026329696178436279296875,
"high": 156.169999999999987494447850622236728668212890625,
"low": 155.090000000000003410605131648480892181396484375,
"close": 155.8600000000000136424205265939235687255859375,
"adjClose": 125,
"volume": 131885000,
"unadjustedVolume": 131885000,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.276650000000000007016609515630989335477352142333984375,
"vwap": 155.6399999999999863575794734060764312744140625,
"label": "April 04, 13",
"changeOverTime": 0.00276649999999999986199927803909304202534258365631103515625
},
{
"date": "2013-04-03",
"open": 156.909999999999996589394868351519107818603515625,
"high": 157.030000000000001136868377216160297393798828125,
"low": 154.81999999999999317878973670303821563720703125,
"close": 155.229999999999989768184605054557323455810546875,
"adjClose": 124.5,
"volume": 154167400,
"unadjustedVolume": 154167400,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 156,
"label": "April 03, 13",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2013-04-02",
"open": 156.6100000000000136424205265939235687255859375,
"high": 157.210000000000007958078640513122081756591796875,
"low": 156.3700000000000045474735088646411895751953125,
"close": 156.81999999999999317878973670303821563720703125,
"adjClose": 125.7699999999999960209606797434389591217041015625,
"volume": 101504300,
"unadjustedVolume": 101504300,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.134089999999999986979304367196164093911647796630859375,
"vwap": 156.75,
"label": "April 02, 13",
"changeOverTime": 0.001340899999999999904487513191497782827354967594146728515625
},
{
"date": "2013-04-01",
"open": 156.590000000000003410605131648480892181396484375,
"high": 156.909999999999996589394868351519107818603515625,
"low": 155.669999999999987494447850622236728668212890625,
"close": 156.05000000000001136868377216160297393798828125,
"adjClose": 125.150000000000005684341886080801486968994140625,
"volume": 99194100,
"unadjustedVolume": 99194100,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.34484999999999998987476601541857235133647918701171875,
"vwap": 156.31000000000000227373675443232059478759765625,
"label": "April 01, 13",
"changeOverTime": -0.003448500000000000176303416310474858619272708892822265625
},
{
"date": "2013-03-28",
"open": 156.090000000000003410605131648480892181396484375,
"high": 156.849999999999994315658113919198513031005859375,
"low": 155.75,
"close": 156.669999999999987494447850622236728668212890625,
"adjClose": 125.650000000000005684341886080801486968994140625,
"volume": 102932800,
"unadjustedVolume": 102932800,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.3715800000000000213873363463790155947208404541015625,
"vwap": 156.340000000000003410605131648480892181396484375,
"label": "March 28, 13",
"changeOverTime": 0.00371580000000000000570654634657330461777746677398681640625
},
{
"date": "2013-03-27",
"open": 155.259999999999990905052982270717620849609375,
"high": 156.240000000000009094947017729282379150390625,
"low": 155,
"close": 156.18999999999999772626324556767940521240234375,
"adjClose": 125.2699999999999960209606797434389591217041015625,
"volume": 99950600,
"unadjustedVolume": 99950600,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.5989999999999999769073610877967439591884613037109375,
"vwap": 155.669999999999987494447850622236728668212890625,
"label": "March 27, 13",
"changeOverTime": 0.005989999999999999664990202319359013927169144153594970703125
},
{
"date": "2013-03-26",
"open": 155.590000000000003410605131648480892181396484375,
"high": 156.229999999999989768184605054557323455810546875,
"low": 155.419999999999987494447850622236728668212890625,
"close": 156.18999999999999772626324556767940521240234375,
"adjClose": 125.2699999999999960209606797434389591217041015625,
"volume": 86856600,
"unadjustedVolume": 86856600,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.385629999999999972803976788782165385782718658447265625,
"vwap": 155.8600000000000136424205265939235687255859375,
"label": "March 26, 13",
"changeOverTime": 0.003856300000000000005595524044110788963735103607177734375
},
{
"date": "2013-03-25",
"open": 156.009999999999990905052982270717620849609375,
"high": 156.270000000000010231815394945442676544189453125,
"low": 154.349999999999994315658113919198513031005859375,
"close": 154.94999999999998863131622783839702606201171875,
"adjClose": 124.2699999999999960209606797434389591217041015625,
"volume": 151322300,
"unadjustedVolume": 151322300,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.679440000000000043911541069974191486835479736328125,
"vwap": 155.400000000000005684341886080801486968994140625,
"label": "March 25, 13",
"changeOverTime": -0.006794399999999999918698367906699786544777452945709228515625
},
{
"date": "2013-03-22",
"open": 154.849999999999994315658113919198513031005859375,
"high": 155.599999999999994315658113919198513031005859375,
"low": 154.729999999999989768184605054557323455810546875,
"close": 155.599999999999994315658113919198513031005859375,
"adjClose": 124.7900000000000062527760746888816356658935546875,
"volume": 111163600,
"unadjustedVolume": 111163600,
"change": 0.75,
"changePercent": 0.484339999999999992752464095246978104114532470703125,
"vwap": 155.19999999999998863131622783839702606201171875,
"label": "March 22, 13",
"changeOverTime": 0.004843400000000000309163805667367341811768710613250732421875
},
{
"date": "2013-03-21",
"open": 154.759999999999990905052982270717620849609375,
"high": 155.6399999999999863575794734060764312744140625,
"low": 154.099999999999994315658113919198513031005859375,
"close": 154.3600000000000136424205265939235687255859375,
"adjClose": 123.7999999999999971578290569595992565155029296875,
"volume": 128605000,
"unadjustedVolume": 128605000,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.25846000000000002305711177541525103151798248291015625,
"vwap": 154.719999999999998863131622783839702606201171875,
"label": "March 21, 13",
"changeOverTime": -0.0025845999999999998315847182794868786004371941089630126953125
},
{
"date": "2013-03-20",
"open": 155.520000000000010231815394945442676544189453125,
"high": 155.94999999999998863131622783839702606201171875,
"low": 155.259999999999990905052982270717620849609375,
"close": 155.68999999999999772626324556767940521240234375,
"adjClose": 124.8599999999999994315658113919198513031005859375,
"volume": 113759300,
"unadjustedVolume": 113759300,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.10931000000000000438316050122011802159249782562255859375,
"vwap": 155.599999999999994315658113919198513031005859375,
"label": "March 20, 13",
"changeOverTime": 0.0010931000000000000611788397719692511600442230701446533203125
},
{
"date": "2013-03-19",
"open": 155.30000000000001136868377216160297393798828125,
"high": 155.509999999999990905052982270717620849609375,
"low": 153.590000000000003410605131648480892181396484375,
"close": 154.6100000000000136424205265939235687255859375,
"adjClose": 124,
"volume": 167567300,
"unadjustedVolume": 167567300,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.444299999999999972732922515206155367195606231689453125,
"vwap": 154.75,
"label": "March 19, 13",
"changeOverTime": -0.004442999999999999900801572749742263113148510456085205078125
},
{
"date": "2013-03-18",
"open": 154.340000000000003410605131648480892181396484375,
"high": 155.6399999999999863575794734060764312744140625,
"low": 154.19999999999998863131622783839702606201171875,
"close": 154.969999999999998863131622783839702606201171875,
"adjClose": 124.2900000000000062527760746888816356658935546875,
"volume": 126704300,
"unadjustedVolume": 126704300,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.408189999999999997282174035717616789042949676513671875,
"vwap": 154.789999999999992041921359486877918243408203125,
"label": "March 18, 13",
"changeOverTime": 0.004081900000000000285071966033001444884575903415679931640625
},
{
"date": "2013-03-15",
"open": 155.849999999999994315658113919198513031005859375,
"high": 156.039999999999992041921359486877918243408203125,
"low": 155.31000000000000227373675443232059478759765625,
"close": 155.830000000000012505552149377763271331787109375,
"adjClose": 124.9800000000000039790393202565610408782958984375,
"volume": 138601100,
"unadjustedVolume": 138601100,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.012832849999999999812683171285243588499724864959716796875,
"vwap": 155.759999999999990905052982270717620849609375,
"label": "March 15, 13",
"changeOverTime": -0.00012832849999999998945321433296840041293762624263763427734375
},
{
"date": "2013-03-14",
"open": 156.31000000000000227373675443232059478759765625,
"high": 156.80000000000001136868377216160297393798828125,
"low": 155.909999999999996589394868351519107818603515625,
"close": 156.729999999999989768184605054557323455810546875,
"adjClose": 125.1400000000000005684341886080801486968994140625,
"volume": 126329900,
"unadjustedVolume": 126329900,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.268699999999999994404475955889211036264896392822265625,
"vwap": 156.43999999999999772626324556767940521240234375,
"label": "March 14, 13",
"changeOverTime": 0.00268700000000000015221157667610896169207990169525146484375
},
{
"date": "2013-03-13",
"open": 155.759999999999990905052982270717620849609375,
"high": 156.1200000000000045474735088646411895751953125,
"low": 155.229999999999989768184605054557323455810546875,
"close": 155.900000000000005684341886080801486968994140625,
"adjClose": 124.4800000000000039790393202565610408782958984375,
"volume": 92550900,
"unadjustedVolume": 92550900,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.0898818700000000025962521021938300691545009613037109375,
"vwap": 155.75,
"label": "March 13, 13",
"changeOverTime": 0.00089881870000000003463613840182233616360463201999664306640625
},
{
"date": "2013-03-12",
"open": 155.919999999999987494447850622236728668212890625,
"high": 156.099999999999994315658113919198513031005859375,
"low": 155.210000000000007958078640513122081756591796875,
"close": 155.68000000000000682121026329696178436279296875,
"adjClose": 124.2999999999999971578290569595992565155029296875,
"volume": 105755800,
"unadjustedVolume": 105755800,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.15393000000000001126210236179758794605731964111328125,
"vwap": 155.729999999999989768184605054557323455810546875,
"label": "March 12, 13",
"changeOverTime": -0.0015392999999999999564959107800632409634999930858612060546875
},
{
"date": "2013-03-11",
"open": 155.31999999999999317878973670303821563720703125,
"high": 156.039999999999992041921359486877918243408203125,
"low": 155.1299999999999954525264911353588104248046875,
"close": 156.030000000000001136868377216160297393798828125,
"adjClose": 124.5799999999999982946974341757595539093017578125,
"volume": 83746800,
"unadjustedVolume": 83746800,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.457120000000000026307844791517709381878376007080078125,
"vwap": 155.6299999999999954525264911353588104248046875,
"label": "March 11, 13",
"changeOverTime": 0.004571200000000000089606100317496384377591311931610107421875
},
{
"date": "2013-03-08",
"open": 155.460000000000007958078640513122081756591796875,
"high": 155.650000000000005684341886080801486968994140625,
"low": 154.659999999999996589394868351519107818603515625,
"close": 155.43999999999999772626324556767940521240234375,
"adjClose": 124.1099999999999994315658113919198513031005859375,
"volume": 123477800,
"unadjustedVolume": 123477800,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0128650499999999994027444216726507875137031078338623046875,
"vwap": 155.30000000000001136868377216160297393798828125,
"label": "March 08, 13",
"changeOverTime": -0.00012865049999999999077483769926999457311467267572879791259765625
},
{
"date": "2013-03-07",
"open": 154.69999999999998863131622783839702606201171875,
"high": 154.979999999999989768184605054557323455810546875,
"low": 154.520000000000010231815394945442676544189453125,
"close": 154.780000000000001136868377216160297393798828125,
"adjClose": 123.5799999999999982946974341757595539093017578125,
"volume": 86101400,
"unadjustedVolume": 86101400,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.05171299000000000034571456808407674543559551239013671875,
"vwap": 154.740000000000009094947017729282379150390625,
"label": "March 07, 13",
"changeOverTime": 0.000517129900000000051162041270202962550683878362178802490234375
},
{
"date": "2013-03-06",
"open": 154.840000000000003410605131648480892181396484375,
"high": 154.919999999999987494447850622236728668212890625,
"low": 154.159999999999996589394868351519107818603515625,
"close": 154.5,
"adjClose": 123.3599999999999994315658113919198513031005859375,
"volume": 94469900,
"unadjustedVolume": 94469900,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.21957999999999999740651901447563432157039642333984375,
"vwap": 154.599999999999994315658113919198513031005859375,
"label": "March 06, 13",
"changeOverTime": -0.0021957999999999999220234858654521303833462297916412353515625
},
{
"date": "2013-03-05",
"open": 153.659999999999996589394868351519107818603515625,
"high": 154.69999999999998863131622783839702606201171875,
"low": 153.6399999999999863575794734060764312744140625,
"close": 154.289999999999992041921359486877918243408203125,
"adjClose": 123.18999999999999772626324556767940521240234375,
"volume": 121431900,
"unadjustedVolume": 121431900,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.409999999999999975575093458246556110680103302001953125,
"vwap": 154.06999999999999317878973670303821563720703125,
"label": "March 05, 13",
"changeOverTime": 0.004100000000000000345556916414579973206855356693267822265625
},
{
"date": "2013-03-04",
"open": 151.759999999999990905052982270717620849609375,
"high": 152.919999999999987494447850622236728668212890625,
"low": 151.520000000000010231815394945442676544189453125,
"close": 152.919999999999987494447850622236728668212890625,
"adjClose": 122.099999999999994315658113919198513031005859375,
"volume": 99010200,
"unadjustedVolume": 99010200,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.76436000000000003939959469789755530655384063720703125,
"vwap": 152.280000000000001136868377216160297393798828125,
"label": "March 04, 13",
"changeOverTime": 0.0076436000000000003939959469789755530655384063720703125
},
{
"date": "2013-03-01",
"open": 151.090000000000003410605131648480892181396484375,
"high": 152.340000000000003410605131648480892181396484375,
"low": 150.409999999999996589394868351519107818603515625,
"close": 152.1100000000000136424205265939235687255859375,
"adjClose": 121.4500000000000028421709430404007434844970703125,
"volume": 170634800,
"unadjustedVolume": 170634800,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 0.67508999999999996788346834364347159862518310546875,
"vwap": 151.490000000000009094947017729282379150390625,
"label": "March 01, 13",
"changeOverTime": 0.006750899999999999782918091995043141650967299938201904296875
},
{
"date": "2013-02-28",
"open": 151.900000000000005684341886080801486968994140625,
"high": 152.8700000000000045474735088646411895751953125,
"low": 151.409999999999996589394868351519107818603515625,
"close": 151.6100000000000136424205265939235687255859375,
"adjClose": 121.0499999999999971578290569595992565155029296875,
"volume": 126866000,
"unadjustedVolume": 126866000,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.1909200000000000063682392692498979158699512481689453125,
"vwap": 151.94999999999998863131622783839702606201171875,
"label": "February 28, 13",
"changeOverTime": -0.00190920000000000000296707103331073085428215563297271728515625
},
{
"date": "2013-02-27",
"open": 149.8899999999999863575794734060764312744140625,
"high": 152.330000000000012505552149377763271331787109375,
"low": 149.759999999999990905052982270717620849609375,
"close": 151.909999999999996589394868351519107818603515625,
"adjClose": 121.2900000000000062527760746888816356658935546875,
"volume": 150781900,
"unadjustedVolume": 150781900,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 1.350000000000000088817841970012523233890533447265625,
"vwap": 150.969999999999998863131622783839702606201171875,
"label": "February 27, 13",
"changeOverTime": 0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "2013-02-26",
"open": 149.719999999999998863131622783839702606201171875,
"high": 150.19999999999998863131622783839702606201171875,
"low": 148.729999999999989768184605054557323455810546875,
"close": 150.020000000000010231815394945442676544189453125,
"adjClose": 119.780000000000001136868377216160297393798828125,
"volume": 186596200,
"unadjustedVolume": 186596200,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.200369999999999992557064842912950552999973297119140625,
"vwap": 149.669999999999987494447850622236728668212890625,
"label": "February 26, 13",
"changeOverTime": 0.0020037000000000001857791698256505696917884051799774169921875
},
{
"date": "2013-02-25",
"open": 152.6299999999999954525264911353588104248046875,
"high": 152.8600000000000136424205265939235687255859375,
"low": 149,
"close": 149,
"adjClose": 118.969999999999998863131622783839702606201171875,
"volume": 245824800,
"unadjustedVolume": 245824800,
"change": -3.62999999999999989341858963598497211933135986328125,
"changePercent": -2.37999999999999989341858963598497211933135986328125,
"vwap": 150.8700000000000045474735088646411895751953125,
"label": "February 25, 13",
"changeOverTime": -0.02380000000000000170974345792274107225239276885986328125
},
{
"date": "2013-02-22",
"open": 151.150000000000005684341886080801486968994140625,
"high": 151.8899999999999863575794734060764312744140625,
"low": 150.490000000000009094947017729282379150390625,
"close": 151.8899999999999863575794734060764312744140625,
"adjClose": 121.280000000000001136868377216160297393798828125,
"volume": 106356600,
"unadjustedVolume": 106356600,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.48958000000000001517008740847813896834850311279296875,
"vwap": 151.349999999999994315658113919198513031005859375,
"label": "February 22, 13",
"changeOverTime": 0.004895799999999999631283831291739261359907686710357666015625
},
{
"date": "2013-02-21",
"open": 150.960000000000007958078640513122081756591796875,
"high": 151.419999999999987494447850622236728668212890625,
"low": 149.93999999999999772626324556767940521240234375,
"close": 150.419999999999987494447850622236728668212890625,
"adjClose": 120.099999999999994315658113919198513031005859375,
"volume": 183257000,
"unadjustedVolume": 183257000,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.35770999999999997243094185250811278820037841796875,
"vwap": 150.68999999999999772626324556767940521240234375,
"label": "February 21, 13",
"changeOverTime": -0.0035771000000000001579902875192829014849849045276641845703125
},
{
"date": "2013-02-20",
"open": 153.1399999999999863575794734060764312744140625,
"high": 153.18999999999999772626324556767940521240234375,
"low": 151.259999999999990905052982270717620849609375,
"close": 151.340000000000003410605131648480892181396484375,
"adjClose": 120.840000000000003410605131648480892181396484375,
"volume": 160574800,
"unadjustedVolume": 160574800,
"change": -1.8000000000000000444089209850062616169452667236328125,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 152.229999999999989768184605054557323455810546875,
"label": "February 20, 13",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2013-02-19",
"open": 152.3700000000000045474735088646411895751953125,
"high": 153.280000000000001136868377216160297393798828125,
"low": 152.159999999999996589394868351519107818603515625,
"close": 153.25,
"adjClose": 122.3599999999999994315658113919198513031005859375,
"volume": 95105400,
"unadjustedVolume": 95105400,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.57754000000000005332623231879551894962787628173828125,
"vwap": 152.759999999999990905052982270717620849609375,
"label": "February 19, 13",
"changeOverTime": 0.00577539999999999997815081087537691928446292877197265625
},
{
"date": "2013-02-15",
"open": 152.43000000000000682121026329696178436279296875,
"high": 152.590000000000003410605131648480892181396484375,
"low": 151.55000000000001136868377216160297393798828125,
"close": 152.1100000000000136424205265939235687255859375,
"adjClose": 121.4500000000000028421709430404007434844970703125,
"volume": 215226500,
"unadjustedVolume": 215226500,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.209930000000000005488942633746773935854434967041015625,
"vwap": 152.169999999999987494447850622236728668212890625,
"label": "February 15, 13",
"changeOverTime": -0.00209930000000000012427836537654002313502132892608642578125
},
{
"date": "2013-02-14",
"open": 151.68999999999999772626324556767940521240234375,
"high": 152.469999999999998863131622783839702606201171875,
"low": 151.520000000000010231815394945442676544189453125,
"close": 152.289999999999992041921359486877918243408203125,
"adjClose": 121.590000000000003410605131648480892181396484375,
"volume": 80834300,
"unadjustedVolume": 80834300,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.395540000000000002700062395888380706310272216796875,
"vwap": 151.990000000000009094947017729282379150390625,
"label": "February 14, 13",
"changeOverTime": 0.003955400000000000408639788673781367833726108074188232421875
},
{
"date": "2013-02-13",
"open": 152.330000000000012505552149377763271331787109375,
"high": 152.6100000000000136424205265939235687255859375,
"low": 151.719999999999998863131622783839702606201171875,
"close": 152.150000000000005684341886080801486968994140625,
"adjClose": 121.4800000000000039790393202565610408782958984375,
"volume": 82322600,
"unadjustedVolume": 82322600,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.11816000000000000114130926931466092355549335479736328125,
"vwap": 152.19999999999998863131622783839702606201171875,
"label": "February 13, 13",
"changeOverTime": -0.0011816000000000000981492664919869639561511576175689697265625
},
{
"date": "2013-02-12",
"open": 151.780000000000001136868377216160297393798828125,
"high": 152.30000000000001136868377216160297393798828125,
"low": 151.6100000000000136424205265939235687255859375,
"close": 152.020000000000010231815394945442676544189453125,
"adjClose": 121.3799999999999954525264911353588104248046875,
"volume": 65392700,
"unadjustedVolume": 65392700,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1581200000000000105426778418404865078628063201904296875,
"vwap": 151.93000000000000682121026329696178436279296875,
"label": "February 12, 13",
"changeOverTime": 0.0015812000000000000533850741391006522462703287601470947265625
},
{
"date": "2013-02-11",
"open": 151.740000000000009094947017729282379150390625,
"high": 151.900000000000005684341886080801486968994140625,
"low": 151.3899999999999863575794734060764312744140625,
"close": 151.770000000000010231815394945442676544189453125,
"adjClose": 121.18000000000000682121026329696178436279296875,
"volume": 73775000,
"unadjustedVolume": 73775000,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0197706599999999989292209789937260211445391178131103515625,
"vwap": 151.69999999999998863131622783839702606201171875,
"label": "February 11, 13",
"changeOverTime": 0.0001977066000000000088078488946763400235795415937900543212890625
},
{
"date": "2013-02-08",
"open": 151.219999999999998863131622783839702606201171875,
"high": 151.8899999999999863575794734060764312744140625,
"low": 151.219999999999998863131622783839702606201171875,
"close": 151.80000000000001136868377216160297393798828125,
"adjClose": 121.2000000000000028421709430404007434844970703125,
"volume": 103133700,
"unadjustedVolume": 103133700,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.383550000000000002042810365310288034379482269287109375,
"vwap": 151.530000000000001136868377216160297393798828125,
"label": "February 08, 13",
"changeOverTime": 0.0038354999999999999336919298542625256231985986232757568359375
},
{
"date": "2013-02-07",
"open": 151.210000000000007958078640513122081756591796875,
"high": 151.349999999999994315658113919198513031005859375,
"low": 149.8600000000000136424205265939235687255859375,
"close": 150.960000000000007958078640513122081756591796875,
"adjClose": 120.530000000000001136868377216160297393798828125,
"volume": 162490000,
"unadjustedVolume": 162490000,
"change": -0.25,
"changePercent": -0.1653300000000000047339909770016674883663654327392578125,
"vwap": 150.849999999999994315658113919198513031005859375,
"label": "February 07, 13",
"changeOverTime": -0.0016532999999999999085620316918721073307096958160400390625
},
{
"date": "2013-02-06",
"open": 150.520000000000010231815394945442676544189453125,
"high": 151.259999999999990905052982270717620849609375,
"low": 150.409999999999996589394868351519107818603515625,
"close": 151.159999999999996589394868351519107818603515625,
"adjClose": 120.68999999999999772626324556767940521240234375,
"volume": 138762800,
"unadjustedVolume": 138762800,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.425190000000000012381207170619745738804340362548828125,
"vwap": 150.840000000000003410605131648480892181396484375,
"label": "February 06, 13",
"changeOverTime": 0.004251900000000000297284419303878166829235851764678955078125
},
{
"date": "2013-02-05",
"open": 150.349999999999994315658113919198513031005859375,
"high": 151.479999999999989768184605054557323455810546875,
"low": 150.289999999999992041921359486877918243408203125,
"close": 151.05000000000001136868377216160297393798828125,
"adjClose": 120.599999999999994315658113919198513031005859375,
"volume": 113912400,
"unadjustedVolume": 113912400,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.46557999999999999385380533567513339221477508544921875,
"vwap": 150.789999999999992041921359486877918243408203125,
"label": "February 05, 13",
"changeOverTime": 0.00465579999999999986914911431767905014567077159881591796875
},
{
"date": "2013-02-04",
"open": 150.31999999999999317878973670303821563720703125,
"high": 151.270000000000010231815394945442676544189453125,
"low": 149.43000000000000682121026329696178436279296875,
"close": 149.539999999999992041921359486877918243408203125,
"adjClose": 119.400000000000005684341886080801486968994140625,
"volume": 159073600,
"unadjustedVolume": 159073600,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.51888999999999996237676214150269515812397003173828125,
"vwap": 150.1399999999999863575794734060764312744140625,
"label": "February 04, 13",
"changeOverTime": -0.0051888999999999997625454994931715191341936588287353515625
},
{
"date": "2013-02-01",
"open": 150.650000000000005684341886080801486968994140625,
"high": 151.419999999999987494447850622236728668212890625,
"low": 150.3899999999999863575794734060764312744140625,
"close": 151.240000000000009094947017729282379150390625,
"adjClose": 120.7600000000000051159076974727213382720947265625,
"volume": 131173000,
"unadjustedVolume": 131173000,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.3916399999999999881339363128063268959522247314453125,
"vwap": 150.919999999999987494447850622236728668212890625,
"label": "February 01, 13",
"changeOverTime": 0.003916399999999999569089137452237991965375840663909912109375
},
{
"date": "2013-01-31",
"open": 149.8899999999999863575794734060764312744140625,
"high": 150.3799999999999954525264911353588104248046875,
"low": 149.599999999999994315658113919198513031005859375,
"close": 149.69999999999998863131622783839702606201171875,
"adjClose": 119.530000000000001136868377216160297393798828125,
"volume": 108975800,
"unadjustedVolume": 108975800,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1267600000000000115552012402986292727291584014892578125,
"vwap": 149.8899999999999863575794734060764312744140625,
"label": "January 31, 13",
"changeOverTime": -0.00126760000000000002014222122426190253463573753833770751953125
},
{
"date": "2013-01-30",
"open": 150.6399999999999863575794734060764312744140625,
"high": 150.93999999999999772626324556767940521240234375,
"low": 149.93000000000000682121026329696178436279296875,
"close": 150.06999999999999317878973670303821563720703125,
"adjClose": 119.81999999999999317878973670303821563720703125,
"volume": 137447700,
"unadjustedVolume": 137447700,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.378390000000000004121147867408581078052520751953125,
"vwap": 150.400000000000005684341886080801486968994140625,
"label": "January 30, 13",
"changeOverTime": -0.0037839000000000001973365915119984492775984108448028564453125
},
{
"date": "2013-01-29",
"open": 149.770000000000010231815394945442676544189453125,
"high": 150.849999999999994315658113919198513031005859375,
"low": 149.669999999999987494447850622236728668212890625,
"close": 150.659999999999996589394868351519107818603515625,
"adjClose": 120.2900000000000062527760746888816356658935546875,
"volume": 105694400,
"unadjustedVolume": 105694400,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.59423999999999999044320020402665250003337860107421875,
"vwap": 150.240000000000009094947017729282379150390625,
"label": "January 29, 13",
"changeOverTime": 0.005942399999999999592181776364441248006187379360198974609375
},
{
"date": "2013-01-28",
"open": 150.289999999999992041921359486877918243408203125,
"high": 150.330000000000012505552149377763271331787109375,
"low": 149.509999999999990905052982270717620849609375,
"close": 150.06999999999999317878973670303821563720703125,
"adjClose": 119.81999999999999317878973670303821563720703125,
"volume": 113357700,
"unadjustedVolume": 113357700,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.146380000000000010107470416187425144016742706298828125,
"vwap": 150.05000000000001136868377216160297393798828125,
"label": "January 28, 13",
"changeOverTime": -0.0014637999999999999102551218044254710548557341098785400390625
},
{
"date": "2013-01-25",
"open": 149.8799999999999954525264911353588104248046875,
"high": 150.25,
"low": 149.3700000000000045474735088646411895751953125,
"close": 150.25,
"adjClose": 119.969999999999998863131622783839702606201171875,
"volume": 147211600,
"unadjustedVolume": 147211600,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.2468599999999999961008967375164502300322055816650390625,
"vwap": 149.93999999999999772626324556767940521240234375,
"label": "January 25, 13",
"changeOverTime": 0.0024686000000000000477451411740048570209182798862457275390625
},
{
"date": "2013-01-24",
"open": 149.150000000000005684341886080801486968994140625,
"high": 150.1399999999999863575794734060764312744140625,
"low": 149.009999999999990905052982270717620849609375,
"close": 149.409999999999996589394868351519107818603515625,
"adjClose": 119.2900000000000062527760746888816356658935546875,
"volume": 146426400,
"unadjustedVolume": 146426400,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.1743200000000000027267077484793844632804393768310546875,
"vwap": 149.43000000000000682121026329696178436279296875,
"label": "January 24, 13",
"changeOverTime": 0.00174320000000000008798239914398209293722175061702728271484375
},
{
"date": "2013-01-23",
"open": 149.1299999999999954525264911353588104248046875,
"high": 149.5,
"low": 148.8600000000000136424205265939235687255859375,
"close": 149.3700000000000045474735088646411895751953125,
"adjClose": 119.2600000000000051159076974727213382720947265625,
"volume": 104596100,
"unadjustedVolume": 104596100,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1609299999999999897237756840695510618388652801513671875,
"vwap": 149.219999999999998863131622783839702606201171875,
"label": "January 23, 13",
"changeOverTime": 0.00160929999999999992325860898034761703456752002239227294921875
},
{
"date": "2013-01-22",
"open": 148.330000000000012505552149377763271331787109375,
"high": 149.1299999999999954525264911353588104248046875,
"low": 147.979999999999989768184605054557323455810546875,
"close": 149.1299999999999954525264911353588104248046875,
"adjClose": 119.06999999999999317878973670303821563720703125,
"volume": 111797300,
"unadjustedVolume": 111797300,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.53934000000000004160227717875386588275432586669921875,
"vwap": 148.6399999999999863575794734060764312744140625,
"label": "January 22, 13",
"changeOverTime": 0.005393399999999999583355503318671253509819507598876953125
},
{
"date": "2013-01-18",
"open": 147.969999999999998863131622783839702606201171875,
"high": 148.490000000000009094947017729282379150390625,
"low": 147.43000000000000682121026329696178436279296875,
"close": 148.330000000000012505552149377763271331787109375,
"adjClose": 118.43000000000000682121026329696178436279296875,
"volume": 169906000,
"unadjustedVolume": 169906000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.2432900000000000062527760746888816356658935546875,
"vwap": 148.06000000000000227373675443232059478759765625,
"label": "January 18, 13",
"changeOverTime": 0.00243289999999999999313882170781653258018195629119873046875
},
{
"date": "2013-01-17",
"open": 147.69999999999998863131622783839702606201171875,
"high": 148.419999999999987494447850622236728668212890625,
"low": 147.150000000000005684341886080801486968994140625,
"close": 148,
"adjClose": 118.1700000000000017053025658242404460906982421875,
"volume": 133833500,
"unadjustedVolume": 133833500,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.20311000000000001275424210689379833638668060302734375,
"vwap": 147.81999999999999317878973670303821563720703125,
"label": "January 17, 13",
"changeOverTime": 0.002031100000000000092847951549401841475628316402435302734375
},
{
"date": "2013-01-16",
"open": 146.770000000000010231815394945442676544189453125,
"high": 147.280000000000001136868377216160297393798828125,
"low": 146.6100000000000136424205265939235687255859375,
"close": 147.05000000000001136868377216160297393798828125,
"adjClose": 117.409999999999996589394868351519107818603515625,
"volume": 104849500,
"unadjustedVolume": 104849500,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.19076999999999999513278226004331372678279876708984375,
"vwap": 146.93000000000000682121026329696178436279296875,
"label": "January 16, 13",
"changeOverTime": 0.00190770000000000002071676163950542104430496692657470703125
},
{
"date": "2013-01-15",
"open": 146.289999999999992041921359486877918243408203125,
"high": 147.210000000000007958078640513122081756591796875,
"low": 146.19999999999998863131622783839702606201171875,
"close": 147.06999999999999317878973670303821563720703125,
"adjClose": 117.43000000000000682121026329696178436279296875,
"volume": 93172600,
"unadjustedVolume": 93172600,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.5331900000000000527933252669754438102245330810546875,
"vwap": 146.68999999999999772626324556767940521240234375,
"label": "January 15, 13",
"changeOverTime": 0.005331899999999999660571514681350890896283090114593505859375
},
{
"date": "2013-01-14",
"open": 146.8899999999999863575794734060764312744140625,
"high": 147.06999999999999317878973670303821563720703125,
"low": 146.43000000000000682121026329696178436279296875,
"close": 146.969999999999998863131622783839702606201171875,
"adjClose": 117.349999999999994315658113919198513031005859375,
"volume": 89567200,
"unadjustedVolume": 89567200,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.05446252000000000037527314589169691316783428192138671875,
"vwap": 146.840000000000003410605131648480892181396484375,
"label": "January 14, 13",
"changeOverTime": 0.000544625200000000038447200978453111019916832447052001953125
},
{
"date": "2013-01-11",
"open": 147.039999999999992041921359486877918243408203125,
"high": 147.150000000000005684341886080801486968994140625,
"low": 146.6100000000000136424205265939235687255859375,
"close": 147.06999999999999317878973670303821563720703125,
"adjClose": 117.43000000000000682121026329696178436279296875,
"volume": 113917300,
"unadjustedVolume": 113917300,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.02040261000000000157772461761851445771753787994384765625,
"vwap": 146.969999999999998863131622783839702606201171875,
"label": "January 11, 13",
"changeOverTime": 0.00020402610000000000818783096878661353912320919334888458251953125
},
{
"date": "2013-01-10",
"open": 146.729999999999989768184605054557323455810546875,
"high": 147.090000000000003410605131648480892181396484375,
"low": 145.969999999999998863131622783839702606201171875,
"close": 147.080000000000012505552149377763271331787109375,
"adjClose": 117.43000000000000682121026329696178436279296875,
"volume": 130735400,
"unadjustedVolume": 130735400,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.2385299999999999920330395752898766659200191497802734375,
"vwap": 146.719999999999998863131622783839702606201171875,
"label": "January 10, 13",
"changeOverTime": 0.002385299999999999920330395752898766659200191497802734375
},
{
"date": "2013-01-09",
"open": 145.8700000000000045474735088646411895751953125,
"high": 146.31999999999999317878973670303821563720703125,
"low": 145.6399999999999863575794734060764312744140625,
"close": 145.919999999999987494447850622236728668212890625,
"adjClose": 116.5100000000000051159076974727213382720947265625,
"volume": 90745600,
"unadjustedVolume": 90745600,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.034277099999999997848032506908566574566066265106201171875,
"vwap": 145.93999999999999772626324556767940521240234375,
"label": "January 09, 13",
"changeOverTime": 0.0003427710000000000153431989335928165019140578806400299072265625
},
{
"date": "2013-01-08",
"open": 145.710000000000007958078640513122081756591796875,
"high": 145.909999999999996589394868351519107818603515625,
"low": 144.979999999999989768184605054557323455810546875,
"close": 145.55000000000001136868377216160297393798828125,
"adjClose": 116.2099999999999937472239253111183643341064453125,
"volume": 121265100,
"unadjustedVolume": 121265100,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.10981000000000000482724971107018063776195049285888671875,
"vwap": 145.539999999999992041921359486877918243408203125,
"label": "January 08, 13",
"changeOverTime": -0.00109810000000000007429334925035391279379837214946746826171875
},
{
"date": "2013-01-07",
"open": 145.849999999999994315658113919198513031005859375,
"high": 146.1100000000000136424205265939235687255859375,
"low": 145.43000000000000682121026329696178436279296875,
"close": 145.969999999999998863131622783839702606201171875,
"adjClose": 116.5499999999999971578290569595992565155029296875,
"volume": 110002500,
"unadjustedVolume": 110002500,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.08227631000000000527361265767467557452619075775146484375,
"vwap": 145.840000000000003410605131648480892181396484375,
"label": "January 07, 13",
"changeOverTime": 0.00082276310000000004406250919686272027320228517055511474609375
},
{
"date": "2013-01-04",
"open": 145.969999999999998863131622783839702606201171875,
"high": 146.6100000000000136424205265939235687255859375,
"low": 145.669999999999987494447850622236728668212890625,
"close": 146.3700000000000045474735088646411895751953125,
"adjClose": 116.8700000000000045474735088646411895751953125,
"volume": 116817700,
"unadjustedVolume": 116817700,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.2740299999999999958077978590154089033603668212890625,
"vwap": 146.150000000000005684341886080801486968994140625,
"label": "January 04, 13",
"changeOverTime": 0.002740300000000000200939265226907082251273095607757568359375
},
{
"date": "2013-01-03",
"open": 145.990000000000009094947017729282379150390625,
"high": 146.3700000000000045474735088646411895751953125,
"low": 145.340000000000003410605131648480892181396484375,
"close": 145.729999999999989768184605054557323455810546875,
"adjClose": 116.3599999999999994315658113919198513031005859375,
"volume": 144761800,
"unadjustedVolume": 144761800,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.1780899999999999983035792183727608062326908111572265625,
"vwap": 145.8600000000000136424205265939235687255859375,
"label": "January 03, 13",
"changeOverTime": -0.00178089999999999997436217480384357259026728570461273193359375
},
{
"date": "2013-01-02",
"open": 145.1100000000000136424205265939235687255859375,
"high": 146.150000000000005684341886080801486968994140625,
"low": 144.729999999999989768184605054557323455810546875,
"close": 146.06000000000000227373675443232059478759765625,
"adjClose": 116.6200000000000045474735088646411895751953125,
"volume": 192059000,
"unadjustedVolume": 192059000,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.65468000000000003968381179220159538090229034423828125,
"vwap": 145.509999999999990905052982270717620849609375,
"label": "January 02, 13",
"changeOverTime": 0.00654680000000000018867130080479910247959196567535400390625
},
{
"date": "2012-12-31",
"open": 139.659999999999996589394868351519107818603515625,
"high": 142.56000000000000227373675443232059478759765625,
"low": 139.539999999999992041921359486877918243408203125,
"close": 142.409999999999996589394868351519107818603515625,
"adjClose": 113.7099999999999937472239253111183643341064453125,
"volume": 243935200,
"unadjustedVolume": 243935200,
"change": 2.75,
"changePercent": 1.9699999999999999733546474089962430298328399658203125,
"vwap": 141.039999999999992041921359486877918243408203125,
"label": "December 31, 12",
"changeOverTime": 0.0196999999999999987621013275429504574276506900787353515625
},
{
"date": "2012-12-28",
"open": 140.6399999999999863575794734060764312744140625,
"high": 141.419999999999987494447850622236728668212890625,
"low": 139.8700000000000045474735088646411895751953125,
"close": 140.030000000000001136868377216160297393798828125,
"adjClose": 111.81000000000000227373675443232059478759765625,
"volume": 148806700,
"unadjustedVolume": 148806700,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.433730000000000004423128530106623657047748565673828125,
"vwap": 140.490000000000009094947017729282379150390625,
"label": "December 28, 12",
"changeOverTime": -0.004337299999999999662592120586168675799854099750518798828125
},
{
"date": "2012-12-27",
"open": 141.789999999999992041921359486877918243408203125,
"high": 142.080000000000012505552149377763271331787109375,
"low": 139.919999999999987494447850622236728668212890625,
"close": 141.56000000000000227373675443232059478759765625,
"adjClose": 113.030000000000001136868377216160297393798828125,
"volume": 167920600,
"unadjustedVolume": 167920600,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1622099999999999930810901105360244400799274444580078125,
"vwap": 141.340000000000003410605131648480892181396484375,
"label": "December 27, 12",
"changeOverTime": -0.0016221000000000000175470749042005991213954985141754150390625
},
{
"date": "2012-12-26",
"open": 142.6399999999999863575794734060764312744140625,
"high": 142.710000000000007958078640513122081756591796875,
"low": 141.349999999999994315658113919198513031005859375,
"close": 141.75,
"adjClose": 113.18000000000000682121026329696178436279296875,
"volume": 106947700,
"unadjustedVolume": 106947700,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.6239500000000000046185277824406512081623077392578125,
"vwap": 142.1100000000000136424205265939235687255859375,
"label": "December 26, 12",
"changeOverTime": -0.00623950000000000025435209494162336341105401515960693359375
},
{
"date": "2012-12-24",
"open": 142.479999999999989768184605054557323455810546875,
"high": 142.56000000000000227373675443232059478759765625,
"low": 142.18999999999999772626324556767940521240234375,
"close": 142.349999999999994315658113919198513031005859375,
"adjClose": 113.659999999999996589394868351519107818603515625,
"volume": 53874600,
"unadjustedVolume": 53874600,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.0912408799999999964303043498148326762020587921142578125,
"vwap": 142.400000000000005684341886080801486968994140625,
"label": "December 24, 12",
"changeOverTime": -0.00091240880000000002501836515733657506643794476985931396484375
},
{
"date": "2012-12-21",
"open": 142.169999999999987494447850622236728668212890625,
"high": 144.090000000000003410605131648480892181396484375,
"low": 141.93999999999999772626324556767940521240234375,
"close": 142.789999999999992041921359486877918243408203125,
"adjClose": 114.0100000000000051159076974727213382720947265625,
"volume": 245883800,
"unadjustedVolume": 245883800,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.436099999999999987654319966168259270489215850830078125,
"vwap": 142.75,
"label": "December 21, 12",
"changeOverTime": 0.0043610000000000002928768338961162953637540340423583984375
},
{
"date": "2012-12-20",
"open": 144.3799999999999954525264911353588104248046875,
"high": 145.1399999999999863575794734060764312744140625,
"low": 143.979999999999989768184605054557323455810546875,
"close": 145.1200000000000045474735088646411895751953125,
"adjClose": 115.0499999999999971578290569595992565155029296875,
"volume": 168487000,
"unadjustedVolume": 168487000,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.512539999999999995594635038287378847599029541015625,
"vwap": 144.650000000000005684341886080801486968994140625,
"label": "December 20, 12",
"changeOverTime": 0.005125399999999999574307185667976227705366909503936767578125
},
{
"date": "2012-12-19",
"open": 145.530000000000001136868377216160297393798828125,
"high": 145.580000000000012505552149377763271331787109375,
"low": 144.240000000000009094947017729282379150390625,
"close": 144.289999999999992041921359486877918243408203125,
"adjClose": 114.3900000000000005684341886080801486968994140625,
"volume": 150895400,
"unadjustedVolume": 150895400,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.8520600000000000395772303818375803530216217041015625,
"vwap": 144.909999999999996589394868351519107818603515625,
"label": "December 19, 12",
"changeOverTime": -0.0085205999999999997018829134276529657654464244842529296875
},
{
"date": "2012-12-18",
"open": 144,
"high": 145.5,
"low": 143.789999999999992041921359486877918243408203125,
"close": 145.3700000000000045474735088646411895751953125,
"adjClose": 115.25,
"volume": 177762800,
"unadjustedVolume": 177762800,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 0.951389999999999957935870043002068996429443359375,
"vwap": 144.659999999999996589394868351519107818603515625,
"label": "December 18, 12",
"changeOverTime": 0.00951390000000000048141490793796037905849516391754150390625
},
{
"date": "2012-12-17",
"open": 142.469999999999998863131622783839702606201171875,
"high": 143.849999999999994315658113919198513031005859375,
"low": 142.43000000000000682121026329696178436279296875,
"close": 143.770000000000010231815394945442676544189453125,
"adjClose": 113.9800000000000039790393202565610408782958984375,
"volume": 143238200,
"unadjustedVolume": 143238200,
"change": 1.3000000000000000444089209850062616169452667236328125,
"changePercent": 0.91247000000000000330402372128446586430072784423828125,
"vwap": 143.1299999999999954525264911353588104248046875,
"label": "December 17, 12",
"changeOverTime": 0.00912469999999999947792872490026638843119144439697265625
},
{
"date": "2012-12-14",
"open": 142.31999999999999317878973670303821563720703125,
"high": 142.580000000000012505552149377763271331787109375,
"low": 141.8799999999999954525264911353588104248046875,
"close": 142.099999999999994315658113919198513031005859375,
"adjClose": 112.659999999999996589394868351519107818603515625,
"volume": 137701700,
"unadjustedVolume": 137701700,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.154579999999999995186072965225321240723133087158203125,
"vwap": 142.219999999999998863131622783839702606201171875,
"label": "December 14, 12",
"changeOverTime": -0.00154579999999999995186072965225321240723133087158203125
},
{
"date": "2012-12-13",
"open": 143.419999999999987494447850622236728668212890625,
"high": 143.830000000000012505552149377763271331787109375,
"low": 142.270000000000010231815394945442676544189453125,
"close": 142.6299999999999954525264911353588104248046875,
"adjClose": 113.0799999999999982946974341757595539093017578125,
"volume": 135715000,
"unadjustedVolume": 135715000,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.55083000000000004181543999948189593851566314697265625,
"vwap": 143.039999999999992041921359486877918243408203125,
"label": "December 13, 12",
"changeOverTime": -0.005508299999999999828348418162704547285102307796478271484375
},
{
"date": "2012-12-12",
"open": 144,
"high": 144.55000000000001136868377216160297393798828125,
"low": 143.31000000000000227373675443232059478759765625,
"close": 143.509999999999990905052982270717620849609375,
"adjClose": 113.7699999999999960209606797434389591217041015625,
"volume": 145880100,
"unadjustedVolume": 145880100,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.34028000000000002689404254851979203522205352783203125,
"vwap": 143.840000000000003410605131648480892181396484375,
"label": "December 12, 12",
"changeOverTime": -0.003402800000000000095468077887517210911028087139129638671875
},
{
"date": "2012-12-11",
"open": 143.06000000000000227373675443232059478759765625,
"high": 144.1100000000000136424205265939235687255859375,
"low": 142.990000000000009094947017729282379150390625,
"close": 143.43999999999999772626324556767940521240234375,
"adjClose": 113.719999999999998863131622783839702606201171875,
"volume": 152570400,
"unadjustedVolume": 152570400,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.265620000000000022755131112717208452522754669189453125,
"vwap": 143.400000000000005684341886080801486968994140625,
"label": "December 11, 12",
"changeOverTime": 0.002656200000000000054078963529491375084035098552703857421875
},
{
"date": "2012-12-10",
"open": 142.210000000000007958078640513122081756591796875,
"high": 142.81000000000000227373675443232059478759765625,
"low": 142.150000000000005684341886080801486968994140625,
"close": 142.469999999999998863131622783839702606201171875,
"adjClose": 112.9500000000000028421709430404007434844970703125,
"volume": 98840700,
"unadjustedVolume": 98840700,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.182829999999999992521537706124945543706417083740234375,
"vwap": 142.409999999999996589394868351519107818603515625,
"label": "December 10, 12",
"changeOverTime": 0.00182829999999999993388899444113349090912379324436187744140625
},
{
"date": "2012-12-07",
"open": 142.530000000000001136868377216160297393798828125,
"high": 142.68999999999999772626324556767940521240234375,
"low": 141.669999999999987494447850622236728668212890625,
"close": 142.409999999999996589394868351519107818603515625,
"adjClose": 112.900000000000005684341886080801486968994140625,
"volume": 108726400,
"unadjustedVolume": 108726400,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.08419279999999999819504381548540550284087657928466796875,
"vwap": 142.330000000000012505552149377763271331787109375,
"label": "December 07, 12",
"changeOverTime": -0.0008419280000000000339921424341582678607665002346038818359375
},
{
"date": "2012-12-06",
"open": 141.3700000000000045474735088646411895751953125,
"high": 142.039999999999992041921359486877918243408203125,
"low": 141.159999999999996589394868351519107818603515625,
"close": 141.979999999999989768184605054557323455810546875,
"adjClose": 112.56000000000000227373675443232059478759765625,
"volume": 103220600,
"unadjustedVolume": 103220600,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.431489999999999984670040475975838489830493927001953125,
"vwap": 141.6399999999999863575794734060764312744140625,
"label": "December 06, 12",
"changeOverTime": 0.0043148999999999999854782828379029524512588977813720703125
},
{
"date": "2012-12-05",
"open": 141.3700000000000045474735088646411895751953125,
"high": 142.159999999999996589394868351519107818603515625,
"low": 140.3700000000000045474735088646411895751953125,
"close": 141.5,
"adjClose": 112.18000000000000682121026329696178436279296875,
"volume": 147300500,
"unadjustedVolume": 147300500,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.0919572800000000023512569669037475250661373138427734375,
"vwap": 141.349999999999994315658113919198513031005859375,
"label": "December 05, 12",
"changeOverTime": 0.000919572799999999958460439319907209210214205086231231689453125
},
{
"date": "2012-12-04",
"open": 141.43999999999999772626324556767940521240234375,
"high": 141.8700000000000045474735088646411895751953125,
"low": 140.8700000000000045474735088646411895751953125,
"close": 141.25,
"adjClose": 111.9800000000000039790393202565610408782958984375,
"volume": 127512200,
"unadjustedVolume": 127512200,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.134330000000000004956035581926698796451091766357421875,
"vwap": 141.3600000000000136424205265939235687255859375,
"label": "December 04, 12",
"changeOverTime": -0.0013432999999999999628241820204266332439146935939788818359375
},
{
"date": "2012-12-03",
"open": 142.80000000000001136868377216160297393798828125,
"high": 142.919999999999987494447850622236728668212890625,
"low": 141.340000000000003410605131648480892181396484375,
"close": 141.44999999999998863131622783839702606201171875,
"adjClose": 112.1400000000000005684341886080801486968994140625,
"volume": 124656300,
"unadjustedVolume": 124656300,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -0.94537999999999999811706175023573450744152069091796875,
"vwap": 142.1299999999999954525264911353588104248046875,
"label": "December 03, 12",
"changeOverTime": -0.00945380000000000005055955654142962885089218616485595703125
},
{
"date": "2012-11-30",
"open": 142.1399999999999863575794734060764312744140625,
"high": 142.419999999999987494447850622236728668212890625,
"low": 141.659999999999996589394868351519107818603515625,
"close": 142.150000000000005684341886080801486968994140625,
"adjClose": 112.7000000000000028421709430404007434844970703125,
"volume": 136568300,
"unadjustedVolume": 136568300,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.007035320000000000288664647740688451449386775493621826171875,
"vwap": 142.090000000000003410605131648480892181396484375,
"label": "November 30, 12",
"changeOverTime": 7.0353199999999995839332356251105693445424549281597137451171875e-5
},
{
"date": "2012-11-29",
"open": 141.990000000000009094947017729282379150390625,
"high": 142.509999999999990905052982270717620849609375,
"low": 141.3700000000000045474735088646411895751953125,
"close": 142.1200000000000045474735088646411895751953125,
"adjClose": 112.6700000000000017053025658242404460906982421875,
"volume": 151085900,
"unadjustedVolume": 151085900,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.091555739999999996570068105938844382762908935546875,
"vwap": 142,
"label": "November 29, 12",
"changeOverTime": 0.000915557400000000030752811408518709868076257407665252685546875
},
{
"date": "2012-11-28",
"open": 139.759999999999990905052982270717620849609375,
"high": 141.539999999999992041921359486877918243408203125,
"low": 139,
"close": 141.460000000000007958078640513122081756591796875,
"adjClose": 112.150000000000005684341886080801486968994140625,
"volume": 177086500,
"unadjustedVolume": 177086500,
"change": 1.6999999999999999555910790149937383830547332763671875,
"changePercent": 1.2199999999999999733546474089962430298328399658203125,
"vwap": 140.43999999999999772626324556767940521240234375,
"label": "November 28, 12",
"changeOverTime": 0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2012-11-27",
"open": 140.909999999999996589394868351519107818603515625,
"high": 141.3899999999999863575794734060764312744140625,
"low": 140.240000000000009094947017729282379150390625,
"close": 140.330000000000012505552149377763271331787109375,
"adjClose": 111.25,
"volume": 128646200,
"unadjustedVolume": 128646200,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.411609999999999975894837689338601194322109222412109375,
"vwap": 140.719999999999998863131622783839702606201171875,
"label": "November 27, 12",
"changeOverTime": -0.004116100000000000140587541608283572713844478130340576171875
},
{
"date": "2012-11-26",
"open": 140.650000000000005684341886080801486968994140625,
"high": 141.3600000000000136424205265939235687255859375,
"low": 140.18999999999999772626324556767940521240234375,
"close": 141.05000000000001136868377216160297393798828125,
"adjClose": 111.81999999999999317878973670303821563720703125,
"volume": 100124400,
"unadjustedVolume": 100124400,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.284389999999999976143527646854636259377002716064453125,
"vwap": 140.81000000000000227373675443232059478759765625,
"label": "November 26, 12",
"changeOverTime": 0.0028438999999999999002131545466909301467239856719970703125
},
{
"date": "2012-11-23",
"open": 140.1299999999999954525264911353588104248046875,
"high": 141.400000000000005684341886080801486968994140625,
"low": 140.039999999999992041921359486877918243408203125,
"close": 141.349999999999994315658113919198513031005859375,
"adjClose": 112.06000000000000227373675443232059478759765625,
"volume": 65409200,
"unadjustedVolume": 65409200,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 0.8706199999999999494804114874568767845630645751953125,
"vwap": 140.729999999999989768184605054557323455810546875,
"label": "November 23, 12",
"changeOverTime": 0.0087062000000000007438050175778698758222162723541259765625
},
{
"date": "2012-11-21",
"open": 139.31000000000000227373675443232059478759765625,
"high": 139.56999999999999317878973670303821563720703125,
"low": 139.030000000000001136868377216160297393798828125,
"close": 139.44999999999998863131622783839702606201171875,
"adjClose": 110.5499999999999971578290569595992565155029296875,
"volume": 81710800,
"unadjustedVolume": 81710800,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.1005000000000000059952043329758453182876110076904296875,
"vwap": 139.340000000000003410605131648480892181396484375,
"label": "November 21, 12",
"changeOverTime": 0.00100500000000000003393119119010634676669724285602569580078125
},
{
"date": "2012-11-20",
"open": 138.909999999999996589394868351519107818603515625,
"high": 139.419999999999987494447850622236728668212890625,
"low": 138.080000000000012505552149377763271331787109375,
"close": 139.18999999999999772626324556767940521240234375,
"adjClose": 110.349999999999994315658113919198513031005859375,
"volume": 119807400,
"unadjustedVolume": 119807400,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2015699999999999991739940696788835339248180389404296875,
"vwap": 138.900000000000005684341886080801486968994140625,
"label": "November 20, 12",
"changeOverTime": 0.0020157000000000000437816449760930481716059148311614990234375
},
{
"date": "2012-11-19",
"open": 137.900000000000005684341886080801486968994140625,
"high": 139.150000000000005684341886080801486968994140625,
"low": 136.409999999999996589394868351519107818603515625,
"close": 139.1299999999999954525264911353588104248046875,
"adjClose": 110.2999999999999971578290569595992565155029296875,
"volume": 151495800,
"unadjustedVolume": 151495800,
"change": 1.229999999999999982236431605997495353221893310546875,
"changePercent": 0.891950000000000020605739337042905390262603759765625,
"vwap": 138.150000000000005684341886080801486968994140625,
"label": "November 19, 12",
"changeOverTime": 0.0089195000000000003448352714485736214555799961090087890625
},
{
"date": "2012-11-16",
"open": 135.900000000000005684341886080801486968994140625,
"high": 136.6399999999999863575794734060764312744140625,
"low": 134.69999999999998863131622783839702606201171875,
"close": 136.3700000000000045474735088646411895751953125,
"adjClose": 108.1099999999999994315658113919198513031005859375,
"volume": 239483900,
"unadjustedVolume": 239483900,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.345839999999999980762055429295287467539310455322265625,
"vwap": 135.900000000000005684341886080801486968994140625,
"label": "November 16, 12",
"changeOverTime": 0.0034583999999999999290511976113293712842278182506561279296875
},
{
"date": "2012-11-15",
"open": 135.979999999999989768184605054557323455810546875,
"high": 136.490000000000009094947017729282379150390625,
"low": 135.18000000000000682121026329696178436279296875,
"close": 135.69999999999998863131622783839702606201171875,
"adjClose": 107.5799999999999982946974341757595539093017578125,
"volume": 178128400,
"unadjustedVolume": 178128400,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2059100000000000096900265589283662848174571990966796875,
"vwap": 135.840000000000003410605131648480892181396484375,
"label": "November 15, 12",
"changeOverTime": -0.0020590999999999999060806832318348824628628790378570556640625
},
{
"date": "2012-11-14",
"open": 138.210000000000007958078640513122081756591796875,
"high": 138.43000000000000682121026329696178436279296875,
"low": 135.6200000000000045474735088646411895751953125,
"close": 135.93000000000000682121026329696178436279296875,
"adjClose": 107.7600000000000051159076974727213382720947265625,
"volume": 191505000,
"unadjustedVolume": 191505000,
"change": -2.279999999999999804600747665972448885440826416015625,
"changePercent": -1.649999999999999911182158029987476766109466552734375,
"vwap": 137.05000000000001136868377216160297393798828125,
"label": "November 14, 12",
"changeOverTime": -0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2012-11-13",
"open": 137.539999999999992041921359486877918243408203125,
"high": 139.25,
"low": 137.3600000000000136424205265939235687255859375,
"close": 137.789999999999992041921359486877918243408203125,
"adjClose": 109.2399999999999948840923025272786617279052734375,
"volume": 123018300,
"unadjustedVolume": 123018300,
"change": 0.25,
"changePercent": 0.1817699999999999871391764827421866357326507568359375,
"vwap": 137.979999999999989768184605054557323455810546875,
"label": "November 13, 12",
"changeOverTime": 0.00181770000000000000149602552568239843822084367275238037109375
},
{
"date": "2012-11-12",
"open": 138.590000000000003410605131648480892181396484375,
"high": 138.81000000000000227373675443232059478759765625,
"low": 137.960000000000007958078640513122081756591796875,
"close": 138.270000000000010231815394945442676544189453125,
"adjClose": 109.6200000000000045474735088646411895751953125,
"volume": 97677500,
"unadjustedVolume": 97677500,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.23089999999999999413802242997917346656322479248046875,
"vwap": 138.409999999999996589394868351519107818603515625,
"label": "November 12, 12",
"changeOverTime": -0.0023089999999999998546440505009513799450360238552093505859375
},
{
"date": "2012-11-09",
"open": 137.6200000000000045474735088646411895751953125,
"high": 139.43999999999999772626324556767940521240234375,
"low": 137.55000000000001136868377216160297393798828125,
"close": 138.159999999999996589394868351519107818603515625,
"adjClose": 109.530000000000001136868377216160297393798828125,
"volume": 201055300,
"unadjustedVolume": 201055300,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.392380000000000006554756737386924214661121368408203125,
"vwap": 138.18999999999999772626324556767940521240234375,
"label": "November 09, 12",
"changeOverTime": 0.00392379999999999985738075025665239081718027591705322265625
},
{
"date": "2012-11-08",
"open": 139.69999999999998863131622783839702606201171875,
"high": 140.409999999999996589394868351519107818603515625,
"low": 137.93000000000000682121026329696178436279296875,
"close": 138.039999999999992041921359486877918243408203125,
"adjClose": 109.43999999999999772626324556767940521240234375,
"volume": 181517300,
"unadjustedVolume": 181517300,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 139.020000000000010231815394945442676544189453125,
"label": "November 08, 12",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2012-11-07",
"open": 141.659999999999996589394868351519107818603515625,
"high": 141.68000000000000682121026329696178436279296875,
"low": 139.06000000000000227373675443232059478759765625,
"close": 139.719999999999998863131622783839702606201171875,
"adjClose": 110.7699999999999960209606797434389591217041015625,
"volume": 264304500,
"unadjustedVolume": 264304500,
"change": -1.939999999999999946709294817992486059665679931640625,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 140.530000000000001136868377216160297393798828125,
"label": "November 07, 12",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2012-11-06",
"open": 142.280000000000001136868377216160297393798828125,
"high": 143.520000000000010231815394945442676544189453125,
"low": 142.1299999999999954525264911353588104248046875,
"close": 142.960000000000007958078640513122081756591796875,
"adjClose": 113.340000000000003410605131648480892181396484375,
"volume": 107068100,
"unadjustedVolume": 107068100,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.477930000000000021476154188349028117954730987548828125,
"vwap": 142.719999999999998863131622783839702606201171875,
"label": "November 06, 12",
"changeOverTime": 0.00477930000000000021476154188349028117954730987548828125
},
{
"date": "2012-11-05",
"open": 141.349999999999994315658113919198513031005859375,
"high": 142.169999999999987494447850622236728668212890625,
"low": 140.93000000000000682121026329696178436279296875,
"close": 141.849999999999994315658113919198513031005859375,
"adjClose": 112.4599999999999937472239253111183643341064453125,
"volume": 98378500,
"unadjustedVolume": 98378500,
"change": 0.5,
"changePercent": 0.35372999999999998888000618535443209111690521240234375,
"vwap": 141.580000000000012505552149377763271331787109375,
"label": "November 05, 12",
"changeOverTime": 0.003537300000000000166355818009833456017076969146728515625
},
{
"date": "2012-11-02",
"open": 143.68000000000000682121026329696178436279296875,
"high": 143.719999999999998863131622783839702606201171875,
"low": 141.409999999999996589394868351519107818603515625,
"close": 141.56000000000000227373675443232059478759765625,
"adjClose": 112.2300000000000039790393202565610408782958984375,
"volume": 137702200,
"unadjustedVolume": 137702200,
"change": -2.12000000000000010658141036401502788066864013671875,
"changePercent": -1.479999999999999982236431605997495353221893310546875,
"vwap": 142.590000000000003410605131648480892181396484375,
"label": "November 02, 12",
"changeOverTime": -0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2012-11-01",
"open": 141.650000000000005684341886080801486968994140625,
"high": 143.009999999999990905052982270717620849609375,
"low": 141.520000000000010231815394945442676544189453125,
"close": 142.830000000000012505552149377763271331787109375,
"adjClose": 113.2300000000000039790393202565610408782958984375,
"volume": 100995600,
"unadjustedVolume": 100995600,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 0.833040000000000002700062395888380706310272216796875,
"vwap": 142.25,
"label": "November 01, 12",
"changeOverTime": 0.00833039999999999995761168491981152328662574291229248046875
},
{
"date": "2012-10-31",
"open": 141.849999999999994315658113919198513031005859375,
"high": 142.030000000000001136868377216160297393798828125,
"low": 140.68000000000000682121026329696178436279296875,
"close": 141.349999999999994315658113919198513031005859375,
"adjClose": 112.06000000000000227373675443232059478759765625,
"volume": 103438500,
"unadjustedVolume": 103438500,
"change": -0.5,
"changePercent": -0.352490000000000025526247782181599177420139312744140625,
"vwap": 141.479999999999989768184605054557323455810546875,
"label": "October 31, 12",
"changeOverTime": -0.003524900000000000081790130224135282333008944988250732421875
},
{
"date": "2012-10-26",
"open": 141.30000000000001136868377216160297393798828125,
"high": 141.840000000000003410605131648480892181396484375,
"low": 140.3899999999999863575794734060764312744140625,
"close": 141.349999999999994315658113919198513031005859375,
"adjClose": 112.06000000000000227373675443232059478759765625,
"volume": 146023500,
"unadjustedVolume": 146023500,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.035385699999999999099120628898162976838648319244384765625,
"vwap": 141.219999999999998863131622783839702606201171875,
"label": "October 26, 12",
"changeOverTime": 0.0003538570000000000105068453937207095805206336081027984619140625
},
{
"date": "2012-10-25",
"open": 142.020000000000010231815394945442676544189453125,
"high": 142.280000000000001136868377216160297393798828125,
"low": 140.56999999999999317878973670303821563720703125,
"close": 141.43000000000000682121026329696178436279296875,
"adjClose": 112.1200000000000045474735088646411895751953125,
"volume": 134457400,
"unadjustedVolume": 134457400,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.415430000000000021476154188349028117954730987548828125,
"vwap": 141.580000000000012505552149377763271331787109375,
"label": "October 25, 12",
"changeOverTime": -0.004154299999999999659650029570912010967731475830078125
},
{
"date": "2012-10-24",
"open": 141.93000000000000682121026329696178436279296875,
"high": 142.099999999999994315658113919198513031005859375,
"low": 140.80000000000001136868377216160297393798828125,
"close": 141.020000000000010231815394945442676544189453125,
"adjClose": 111.7999999999999971578290569595992565155029296875,
"volume": 120179400,
"unadjustedVolume": 120179400,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.6411599999999999521804738833452574908733367919921875,
"vwap": 141.460000000000007958078640513122081756591796875,
"label": "October 24, 12",
"changeOverTime": -0.0064115999999999999381383730678862775675952434539794921875
},
{
"date": "2012-10-23",
"open": 141.8600000000000136424205265939235687255859375,
"high": 142.06000000000000227373675443232059478759765625,
"low": 140.830000000000012505552149377763271331787109375,
"close": 141.419999999999987494447850622236728668212890625,
"adjClose": 112.1200000000000045474735088646411895751953125,
"volume": 192056300,
"unadjustedVolume": 192056300,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.3101599999999999912603243501507677137851715087890625,
"vwap": 141.539999999999992041921359486877918243408203125,
"label": "October 23, 12",
"changeOverTime": -0.0031015999999999999299504782612757480819709599018096923828125
},
{
"date": "2012-10-22",
"open": 143.150000000000005684341886080801486968994140625,
"high": 143.669999999999987494447850622236728668212890625,
"low": 142.280000000000001136868377216160297393798828125,
"close": 143.409999999999996589394868351519107818603515625,
"adjClose": 113.68999999999999772626324556767940521240234375,
"volume": 125578600,
"unadjustedVolume": 125578600,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.181630000000000013660184094987926073372364044189453125,
"vwap": 143.1299999999999954525264911353588104248046875,
"label": "October 22, 12",
"changeOverTime": 0.00181630000000000007588651929069101242930628359317779541015625
},
{
"date": "2012-10-19",
"open": 145.55000000000001136868377216160297393798828125,
"high": 145.56000000000000227373675443232059478759765625,
"low": 143.05000000000001136868377216160297393798828125,
"close": 143.3899999999999863575794734060764312744140625,
"adjClose": 113.68000000000000682121026329696178436279296875,
"volume": 185645200,
"unadjustedVolume": 185645200,
"change": -2.160000000000000142108547152020037174224853515625,
"changePercent": -1.479999999999999982236431605997495353221893310546875,
"vwap": 144.3899999999999863575794734060764312744140625,
"label": "October 19, 12",
"changeOverTime": -0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2012-10-18",
"open": 145.81999999999999317878973670303821563720703125,
"high": 146.520000000000010231815394945442676544189453125,
"low": 145.330000000000012505552149377763271331787109375,
"close": 145.81999999999999317878973670303821563720703125,
"adjClose": 115.599999999999994315658113919198513031005859375,
"volume": 148108500,
"unadjustedVolume": 148108500,
"change": 0,
"changePercent": 0,
"vwap": 145.8700000000000045474735088646411895751953125,
"label": "October 18, 12",
"changeOverTime": 0
},
{
"date": "2012-10-17",
"open": 145.6399999999999863575794734060764312744140625,
"high": 146.31999999999999317878973670303821563720703125,
"low": 145.419999999999987494447850622236728668212890625,
"close": 146.19999999999998863131622783839702606201171875,
"adjClose": 115.909999999999996589394868351519107818603515625,
"volume": 128834100,
"unadjustedVolume": 128834100,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.38451000000000001843858399297459982335567474365234375,
"vwap": 145.900000000000005684341886080801486968994140625,
"label": "October 17, 12",
"changeOverTime": 0.0038451000000000001670386051699779272894375026226043701171875
},
{
"date": "2012-10-16",
"open": 144.759999999999990905052982270717620849609375,
"high": 145.6399999999999863575794734060764312744140625,
"low": 144.659999999999996589394868351519107818603515625,
"close": 145.539999999999992041921359486877918243408203125,
"adjClose": 115.3799999999999954525264911353588104248046875,
"volume": 108815500,
"unadjustedVolume": 108815500,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.53881999999999996564525872599915601313114166259765625,
"vwap": 145.150000000000005684341886080801486968994140625,
"label": "October 16, 12",
"changeOverTime": 0.005388200000000000107480691013961404678411781787872314453125
},
{
"date": "2012-10-15",
"open": 143.229999999999989768184605054557323455810546875,
"high": 144.229999999999989768184605054557323455810546875,
"low": 142.770000000000010231815394945442676544189453125,
"close": 144.080000000000012505552149377763271331787109375,
"adjClose": 114.2300000000000039790393202565610408782958984375,
"volume": 107689100,
"unadjustedVolume": 107689100,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.5934500000000000330402372128446586430072784423828125,
"vwap": 143.580000000000012505552149377763271331787109375,
"label": "October 15, 12",
"changeOverTime": 0.005934499999999999671207451257259890553541481494903564453125
},
{
"date": "2012-10-12",
"open": 143.460000000000007958078640513122081756591796875,
"high": 143.94999999999998863131622783839702606201171875,
"low": 142.580000000000012505552149377763271331787109375,
"close": 142.8899999999999863575794734060764312744140625,
"adjClose": 113.280000000000001136868377216160297393798828125,
"volume": 124181900,
"unadjustedVolume": 124181900,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.39732000000000000650146603220491670072078704833984375,
"vwap": 143.219999999999998863131622783839702606201171875,
"label": "October 12, 12",
"changeOverTime": -0.0039731999999999996486810260876154643483459949493408203125
},
{
"date": "2012-10-11",
"open": 144.280000000000001136868377216160297393798828125,
"high": 144.490000000000009094947017729282379150390625,
"low": 143.330000000000012505552149377763271331787109375,
"close": 143.3600000000000136424205265939235687255859375,
"adjClose": 113.650000000000005684341886080801486968994140625,
"volume": 123601500,
"unadjustedVolume": 123601500,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.6376500000000000500932628710870631039142608642578125,
"vwap": 143.8700000000000045474735088646411895751953125,
"label": "October 11, 12",
"changeOverTime": -0.006376500000000000223376872554581495933234691619873046875
},
{
"date": "2012-10-10",
"open": 144.18000000000000682121026329696178436279296875,
"high": 144.31999999999999317878973670303821563720703125,
"low": 143.090000000000003410605131648480892181396484375,
"close": 143.280000000000001136868377216160297393798828125,
"adjClose": 113.590000000000003410605131648480892181396484375,
"volume": 124247500,
"unadjustedVolume": 124247500,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.6242199999999999970867747833835892379283905029296875,
"vwap": 143.719999999999998863131622783839702606201171875,
"label": "October 10, 12",
"changeOverTime": -0.0062421999999999998320898697556913248263299465179443359375
},
{
"date": "2012-10-09",
"open": 145.530000000000001136868377216160297393798828125,
"high": 145.650000000000005684341886080801486968994140625,
"low": 144.150000000000005684341886080801486968994140625,
"close": 144.19999999999998863131622783839702606201171875,
"adjClose": 114.31999999999999317878973670303821563720703125,
"volume": 148872900,
"unadjustedVolume": 148872900,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -0.91390000000000004565237077258643694221973419189453125,
"vwap": 144.8799999999999954525264911353588104248046875,
"label": "October 09, 12",
"changeOverTime": -0.00913899999999999955446750021792468032799661159515380859375
},
{
"date": "2012-10-08",
"open": 145.599999999999994315658113919198513031005859375,
"high": 146.1200000000000045474735088646411895751953125,
"low": 145.31000000000000227373675443232059478759765625,
"close": 145.6399999999999863575794734060764312744140625,
"adjClose": 115.4599999999999937472239253111183643341064453125,
"volume": 78415400,
"unadjustedVolume": 78415400,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.0274725299999999984790211016161265433765947818756103515625,
"vwap": 145.669999999999987494447850622236728668212890625,
"label": "October 08, 12",
"changeOverTime": 0.0002747253000000000173162761907263984539895318448543548583984375
},
{
"date": "2012-10-05",
"open": 146.909999999999996589394868351519107818603515625,
"high": 147.159999999999996589394868351519107818603515625,
"low": 145.69999999999998863131622783839702606201171875,
"close": 146.1399999999999863575794734060764312744140625,
"adjClose": 115.8599999999999994315658113919198513031005859375,
"volume": 124842100,
"unadjustedVolume": 124842100,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.524129999999999984794385454733856022357940673828125,
"vwap": 146.479999999999989768184605054557323455810546875,
"label": "October 05, 12",
"changeOverTime": -0.005241299999999999952027263105946985888294875621795654296875
},
{
"date": "2012-10-04",
"open": 145.6399999999999863575794734060764312744140625,
"high": 146.340000000000003410605131648480892181396484375,
"low": 145.43999999999999772626324556767940521240234375,
"close": 146.1299999999999954525264911353588104248046875,
"adjClose": 115.849999999999994315658113919198513031005859375,
"volume": 124311600,
"unadjustedVolume": 124311600,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.33645000000000002682298827494378201663494110107421875,
"vwap": 145.8899999999999863575794734060764312744140625,
"label": "October 04, 12",
"changeOverTime": 0.0033644999999999998692434832747721884516067802906036376953125
},
{
"date": "2012-10-03",
"open": 144.8899999999999863575794734060764312744140625,
"high": 145.43000000000000682121026329696178436279296875,
"low": 144.1299999999999954525264911353588104248046875,
"close": 145.090000000000003410605131648480892181396484375,
"adjClose": 115.030000000000001136868377216160297393798828125,
"volume": 121283100,
"unadjustedVolume": 121283100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.138039999999999996038724248137441463768482208251953125,
"vwap": 144.8799999999999954525264911353588104248046875,
"label": "October 03, 12",
"changeOverTime": 0.0013803999999999999430400077216063436935655772686004638671875
},
{
"date": "2012-10-02",
"open": 144.919999999999987494447850622236728668212890625,
"high": 145.150000000000005684341886080801486968994140625,
"low": 143.830000000000012505552149377763271331787109375,
"close": 144.5,
"adjClose": 114.56000000000000227373675443232059478759765625,
"volume": 113422200,
"unadjustedVolume": 113422200,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.289820000000000022044588376957108266651630401611328125,
"vwap": 144.599999999999994315658113919198513031005859375,
"label": "October 02, 12",
"changeOverTime": -0.0028982000000000000816680056914265151135623455047607421875
},
{
"date": "2012-10-01",
"open": 144.520000000000010231815394945442676544189453125,
"high": 145.68999999999999772626324556767940521240234375,
"low": 144.009999999999990905052982270717620849609375,
"close": 144.349999999999994315658113919198513031005859375,
"adjClose": 114.43999999999999772626324556767940521240234375,
"volume": 135911200,
"unadjustedVolume": 135911200,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.11762999999999999845012865762328146956861019134521484375,
"vwap": 144.6399999999999863575794734060764312744140625,
"label": "October 01, 12",
"changeOverTime": -0.00117629999999999991511234753716053091920912265777587890625
},
{
"date": "2012-09-28",
"open": 144.090000000000003410605131648480892181396484375,
"high": 144.56000000000000227373675443232059478759765625,
"low": 143.460000000000007958078640513122081756591796875,
"close": 143.969999999999998863131622783839702606201171875,
"adjClose": 114.1400000000000005684341886080801486968994140625,
"volume": 150696100,
"unadjustedVolume": 150696100,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.08328127999999999919733539854860282503068447113037109375,
"vwap": 144.020000000000010231815394945442676544189453125,
"label": "September 28, 12",
"changeOverTime": -0.000832812799999999996310162675428045986336655914783477783203125
},
{
"date": "2012-09-27",
"open": 143.8899999999999863575794734060764312744140625,
"high": 144.969999999999998863131622783839702606201171875,
"low": 143.509999999999990905052982270717620849609375,
"close": 144.6399999999999863575794734060764312744140625,
"adjClose": 114.6700000000000017053025658242404460906982421875,
"volume": 111830300,
"unadjustedVolume": 111830300,
"change": 0.75,
"changePercent": 0.52122999999999997111643779135192744433879852294921875,
"vwap": 144.25,
"label": "September 27, 12",
"changeOverTime": 0.0052122999999999995723864998353747068904340267181396484375
},
{
"date": "2012-09-26",
"open": 144.06999999999999317878973670303821563720703125,
"high": 144.1100000000000136424205265939235687255859375,
"low": 142.94999999999998863131622783839702606201171875,
"close": 143.289999999999992041921359486877918243408203125,
"adjClose": 113.599999999999994315658113919198513031005859375,
"volume": 146502200,
"unadjustedVolume": 146502200,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.54139999999999999236166559057892300188541412353515625,
"vwap": 143.599999999999994315658113919198513031005859375,
"label": "September 26, 12",
"changeOverTime": -0.00541400000000000040933922917929521645419299602508544921875
},
{
"date": "2012-09-25",
"open": 145.960000000000007958078640513122081756591796875,
"high": 146.240000000000009094947017729282379150390625,
"low": 144.06000000000000227373675443232059478759765625,
"close": 144.099999999999994315658113919198513031005859375,
"adjClose": 114.2399999999999948840923025272786617279052734375,
"volume": 133165200,
"unadjustedVolume": 133165200,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 145.090000000000003410605131648480892181396484375,
"label": "September 25, 12",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2012-09-24",
"open": 145.150000000000005684341886080801486968994140625,
"high": 145.979999999999989768184605054557323455810546875,
"low": 145.039999999999992041921359486877918243408203125,
"close": 145.650000000000005684341886080801486968994140625,
"adjClose": 115.469999999999998863131622783839702606201171875,
"volume": 95682000,
"unadjustedVolume": 95682000,
"change": 0.5,
"changePercent": 0.344469999999999998419042412933777086436748504638671875,
"vwap": 145.44999999999998863131622783839702606201171875,
"label": "September 24, 12",
"changeOverTime": 0.00344470000000000019235724124655462219379842281341552734375
},
{
"date": "2012-09-21",
"open": 146.6399999999999863575794734060764312744140625,
"high": 146.669999999999987494447850622236728668212890625,
"low": 145.81000000000000227373675443232059478759765625,
"close": 145.8700000000000045474735088646411895751953125,
"adjClose": 115.6400000000000005684341886080801486968994140625,
"volume": 108737500,
"unadjustedVolume": 108737500,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.52510000000000001119104808822157792747020721435546875,
"vwap": 146.25,
"label": "September 21, 12",
"changeOverTime": -0.005250999999999999591493438089173650951124727725982666015625
},
{
"date": "2012-09-20",
"open": 146.030000000000001136868377216160297393798828125,
"high": 146.789999999999992041921359486877918243408203125,
"low": 145.6299999999999954525264911353588104248046875,
"close": 146.710000000000007958078640513122081756591796875,
"adjClose": 115.68999999999999772626324556767940521240234375,
"volume": 154009800,
"unadjustedVolume": 154009800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.465660000000000018349766151004587300121784210205078125,
"vwap": 146.289999999999992041921359486877918243408203125,
"label": "September 20, 12",
"changeOverTime": 0.0046566000000000003222755395881904405541718006134033203125
},
{
"date": "2012-09-19",
"open": 146.789999999999992041921359486877918243408203125,
"high": 147.169999999999987494447850622236728668212890625,
"low": 146.409999999999996589394868351519107818603515625,
"close": 146.69999999999998863131622783839702606201171875,
"adjClose": 115.68000000000000682121026329696178436279296875,
"volume": 128318300,
"unadjustedVolume": 128318300,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.061312079999999997970139276048939791508018970489501953125,
"vwap": 146.770000000000010231815394945442676544189453125,
"label": "September 19, 12",
"changeOverTime": -0.00061312080000000004041671441967764621949754655361175537109375
},
{
"date": "2012-09-18",
"open": 146.490000000000009094947017729282379150390625,
"high": 146.81000000000000227373675443232059478759765625,
"low": 146.25,
"close": 146.6200000000000045474735088646411895751953125,
"adjClose": 115.6200000000000045474735088646411895751953125,
"volume": 98326600,
"unadjustedVolume": 98326600,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.08874326000000000436163105632658698596060276031494140625,
"vwap": 146.539999999999992041921359486877918243408203125,
"label": "September 18, 12",
"changeOverTime": 0.00088743260000000005228992794314990533166565001010894775390625
},
{
"date": "2012-09-17",
"open": 146.93999999999999772626324556767940521240234375,
"high": 147.18999999999999772626324556767940521240234375,
"low": 146.3700000000000045474735088646411895751953125,
"close": 146.740000000000009094947017729282379150390625,
"adjClose": 115.7099999999999937472239253111183643341064453125,
"volume": 119427800,
"unadjustedVolume": 119427800,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.136110000000000008757439218243234790861606597900390625,
"vwap": 146.81000000000000227373675443232059478759765625,
"label": "September 17, 12",
"changeOverTime": -0.0013611000000000000702271574226642769644968211650848388671875
},
{
"date": "2012-09-14",
"open": 146.8799999999999954525264911353588104248046875,
"high": 148.1100000000000136424205265939235687255859375,
"low": 146.759999999999990905052982270717620849609375,
"close": 147.240000000000009094947017729282379150390625,
"adjClose": 116.1099999999999994315658113919198513031005859375,
"volume": 169777000,
"unadjustedVolume": 169777000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.2451000000000000123012711128467344678938388824462890625,
"vwap": 147.25,
"label": "September 14, 12",
"changeOverTime": 0.00245100000000000005362377208939506090246140956878662109375
},
{
"date": "2012-09-13",
"open": 144.3700000000000045474735088646411895751953125,
"high": 147.039999999999992041921359486877918243408203125,
"low": 143.990000000000009094947017729282379150390625,
"close": 146.590000000000003410605131648480892181396484375,
"adjClose": 115.599999999999994315658113919198513031005859375,
"volume": 225470200,
"unadjustedVolume": 225470200,
"change": 2.220000000000000195399252334027551114559173583984375,
"changePercent": 1.54000000000000003552713678800500929355621337890625,
"vwap": 145.5,
"label": "September 13, 12",
"changeOverTime": 0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2012-09-12",
"open": 144.3899999999999863575794734060764312744140625,
"high": 144.55000000000001136868377216160297393798828125,
"low": 143.900000000000005684341886080801486968994140625,
"close": 144.3899999999999863575794734060764312744140625,
"adjClose": 113.8599999999999994315658113919198513031005859375,
"volume": 87640900,
"unadjustedVolume": 87640900,
"change": 0,
"changePercent": 0,
"vwap": 144.31000000000000227373675443232059478759765625,
"label": "September 12, 12",
"changeOverTime": 0
},
{
"date": "2012-09-11",
"open": 143.599999999999994315658113919198513031005859375,
"high": 144.3700000000000045474735088646411895751953125,
"low": 143.56000000000000227373675443232059478759765625,
"close": 143.909999999999996589394868351519107818603515625,
"adjClose": 113.4800000000000039790393202565610408782958984375,
"volume": 88760000,
"unadjustedVolume": 88760000,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.2158799999999999885691437384593882597982883453369140625,
"vwap": 143.8600000000000136424205265939235687255859375,
"label": "September 11, 12",
"changeOverTime": 0.0021588000000000002152888978201872305362485349178314208984375
},
{
"date": "2012-09-10",
"open": 144.18999999999999772626324556767940521240234375,
"high": 144.43999999999999772626324556767940521240234375,
"low": 143.460000000000007958078640513122081756591796875,
"close": 143.509999999999990905052982270717620849609375,
"adjClose": 113.1700000000000017053025658242404460906982421875,
"volume": 86458500,
"unadjustedVolume": 86458500,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.471600000000000019184653865522705018520355224609375,
"vwap": 143.900000000000005684341886080801486968994140625,
"label": "September 10, 12",
"changeOverTime": -0.00471599999999999970612396538172106374986469745635986328125
},
{
"date": "2012-09-07",
"open": 144.009999999999990905052982270717620849609375,
"high": 144.3899999999999863575794734060764312744140625,
"low": 143.8799999999999954525264911353588104248046875,
"close": 144.330000000000012505552149377763271331787109375,
"adjClose": 113.81000000000000227373675443232059478759765625,
"volume": 107272100,
"unadjustedVolume": 107272100,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2222099999999999908606440612857113592326641082763671875,
"vwap": 144.150000000000005684341886080801486968994140625,
"label": "September 07, 12",
"changeOverTime": 0.0022220999999999998565647363335529007599689066410064697265625
},
{
"date": "2012-09-06",
"open": 141.759999999999990905052982270717620849609375,
"high": 143.780000000000001136868377216160297393798828125,
"low": 141.75,
"close": 143.770000000000010231815394945442676544189453125,
"adjClose": 113.3700000000000045474735088646411895751953125,
"volume": 158272500,
"unadjustedVolume": 158272500,
"change": 2.0099999999999997868371792719699442386627197265625,
"changePercent": 1.4199999999999999289457264239899814128875732421875,
"vwap": 142.759999999999990905052982270717620849609375,
"label": "September 06, 12",
"changeOverTime": 0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2012-09-05",
"open": 141.090000000000003410605131648480892181396484375,
"high": 141.469999999999998863131622783839702606201171875,
"low": 140.6299999999999954525264911353588104248046875,
"close": 140.909999999999996589394868351519107818603515625,
"adjClose": 111.1200000000000045474735088646411895751953125,
"volume": 100660300,
"unadjustedVolume": 100660300,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1275799999999999989608312489508534781634807586669921875,
"vwap": 141.030000000000001136868377216160297393798828125,
"label": "September 05, 12",
"changeOverTime": -0.00127579999999999989419852131078414458897896111011505126953125
},
{
"date": "2012-09-04",
"open": 141.039999999999992041921359486877918243408203125,
"high": 141.460000000000007958078640513122081756591796875,
"low": 140.1299999999999954525264911353588104248046875,
"close": 141.030000000000001136868377216160297393798828125,
"adjClose": 111.2099999999999937472239253111183643341064453125,
"volume": 120226200,
"unadjustedVolume": 120226200,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.0070901899999999996870858609554488793946802616119384765625,
"vwap": 140.919999999999987494447850622236728668212890625,
"label": "September 04, 12",
"changeOverTime": -7.0901899999999999581364040768249878965434618294239044189453125e-5
},
{
"date": "2012-08-31",
"open": 141.289999999999992041921359486877918243408203125,
"high": 141.81999999999999317878973670303821563720703125,
"low": 140.3600000000000136424205265939235687255859375,
"close": 141.159999999999996589394868351519107818603515625,
"adjClose": 111.31000000000000227373675443232059478759765625,
"volume": 151970400,
"unadjustedVolume": 151970400,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.092009339999999995018953313774545677006244659423828125,
"vwap": 141.159999999999996589394868351519107818603515625,
"label": "August 31, 12",
"changeOverTime": -0.0009200934000000000022312374170496696024201810359954833984375
},
{
"date": "2012-08-30",
"open": 140.900000000000005684341886080801486968994140625,
"high": 140.93999999999999772626324556767940521240234375,
"low": 140.18999999999999772626324556767940521240234375,
"close": 140.490000000000009094947017729282379150390625,
"adjClose": 110.780000000000001136868377216160297393798828125,
"volume": 96589900,
"unadjustedVolume": 96589900,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.290990000000000026414426201881724409759044647216796875,
"vwap": 140.6299999999999954525264911353588104248046875,
"label": "August 30, 12",
"changeOverTime": -0.002909899999999999986588505862528108991682529449462890625
},
{
"date": "2012-08-29",
"open": 141.520000000000010231815394945442676544189453125,
"high": 141.8899999999999863575794734060764312744140625,
"low": 141.1200000000000045474735088646411895751953125,
"close": 141.509999999999990905052982270717620849609375,
"adjClose": 111.590000000000003410605131648480892181396484375,
"volume": 65421300,
"unadjustedVolume": 65421300,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00706614000000000026802116082080829073674976825714111328125,
"vwap": 141.509999999999990905052982270717620849609375,
"label": "August 29, 12",
"changeOverTime": -7.066139999999999400659422832404743530787527561187744140625e-5
},
{
"date": "2012-08-28",
"open": 141.18000000000000682121026329696178436279296875,
"high": 141.840000000000003410605131648480892181396484375,
"low": 140.969999999999998863131622783839702606201171875,
"close": 141.400000000000005684341886080801486968994140625,
"adjClose": 111.5,
"volume": 75689600,
"unadjustedVolume": 75689600,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1558299999999999962962959898504777811467647552490234375,
"vwap": 141.349999999999994315658113919198513031005859375,
"label": "August 28, 12",
"changeOverTime": 0.00155830000000000009306722059676530989236198365688323974609375
},
{
"date": "2012-08-27",
"open": 141.8899999999999863575794734060764312744140625,
"high": 142.080000000000012505552149377763271331787109375,
"low": 141.340000000000003410605131648480892181396484375,
"close": 141.539999999999992041921359486877918243408203125,
"adjClose": 111.6099999999999994315658113919198513031005859375,
"volume": 68785900,
"unadjustedVolume": 68785900,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.246670000000000000373034936274052597582340240478515625,
"vwap": 141.710000000000007958078640513122081756591796875,
"label": "August 27, 12",
"changeOverTime": -0.0024667000000000000557720536420447388081811368465423583984375
},
{
"date": "2012-08-24",
"open": 140.31000000000000227373675443232059478759765625,
"high": 141.830000000000012505552149377763271331787109375,
"low": 140.219999999999998863131622783839702606201171875,
"close": 141.509999999999990905052982270717620849609375,
"adjClose": 111.590000000000003410605131648480892181396484375,
"volume": 99481200,
"unadjustedVolume": 99481200,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.85524999999999995470290059529361315071582794189453125,
"vwap": 140.969999999999998863131622783839702606201171875,
"label": "August 24, 12",
"changeOverTime": 0.00855249999999999933886218883571928017772734165191650390625
},
{
"date": "2012-08-23",
"open": 141.469999999999998863131622783839702606201171875,
"high": 141.479999999999989768184605054557323455810546875,
"low": 140.43999999999999772626324556767940521240234375,
"close": 140.659999999999996589394868351519107818603515625,
"adjClose": 110.9200000000000017053025658242404460906982421875,
"volume": 111466400,
"unadjustedVolume": 111466400,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.5725599999999999578648157694260589778423309326171875,
"vwap": 141.009999999999990905052982270717620849609375,
"label": "August 23, 12",
"changeOverTime": -0.005725599999999999960287322409158150549046695232391357421875
},
{
"date": "2012-08-22",
"open": 141.400000000000005684341886080801486968994140625,
"high": 142.05000000000001136868377216160297393798828125,
"low": 141.06999999999999317878973670303821563720703125,
"close": 141.81999999999999317878973670303821563720703125,
"adjClose": 111.8299999999999982946974341757595539093017578125,
"volume": 133243500,
"unadjustedVolume": 133243500,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.29703000000000001623590151211828924715518951416015625,
"vwap": 141.590000000000003410605131648480892181396484375,
"label": "August 22, 12",
"changeOverTime": 0.0029702999999999999368449632441979701980017125606536865234375
},
{
"date": "2012-08-21",
"open": 142.539999999999992041921359486877918243408203125,
"high": 143.090000000000003410605131648480892181396484375,
"low": 141.44999999999998863131622783839702606201171875,
"close": 141.759999999999990905052982270717620849609375,
"adjClose": 111.7900000000000062527760746888816356658935546875,
"volume": 105581100,
"unadjustedVolume": 105581100,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.5472099999999999742072986919083632528781890869140625,
"vwap": 142.210000000000007958078640513122081756591796875,
"label": "August 21, 12",
"changeOverTime": -0.005472099999999999707378517399547490640543401241302490234375
},
{
"date": "2012-08-20",
"open": 141.979999999999989768184605054557323455810546875,
"high": 142.219999999999998863131622783839702606201171875,
"low": 141.590000000000003410605131648480892181396484375,
"close": 142.18999999999999772626324556767940521240234375,
"adjClose": 112.1299999999999954525264911353588104248046875,
"volume": 78255700,
"unadjustedVolume": 78255700,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1479100000000000136868294475789298303425312042236328125,
"vwap": 141.990000000000009094947017729282379150390625,
"label": "August 20, 12",
"changeOverTime": 0.00147909999999999990268062521892034055781550705432891845703125
},
{
"date": "2012-08-17",
"open": 142.229999999999989768184605054557323455810546875,
"high": 142.30000000000001136868377216160297393798828125,
"low": 141.8600000000000136424205265939235687255859375,
"close": 142.18000000000000682121026329696178436279296875,
"adjClose": 112.1200000000000045474735088646411895751953125,
"volume": 90813700,
"unadjustedVolume": 90813700,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.03515432999999999752471779856932698749005794525146484375,
"vwap": 142.1399999999999863575794734060764312744140625,
"label": "August 17, 12",
"changeOverTime": -0.0003515432999999999990996257803743674230645410716533660888671875
},
{
"date": "2012-08-16",
"open": 141.150000000000005684341886080801486968994140625,
"high": 142.159999999999996589394868351519107818603515625,
"low": 140.80000000000001136868377216160297393798828125,
"close": 141.990000000000009094947017729282379150390625,
"adjClose": 111.969999999999998863131622783839702606201171875,
"volume": 112014200,
"unadjustedVolume": 112014200,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.5951100000000000278532752417959272861480712890625,
"vwap": 141.530000000000001136868377216160297393798828125,
"label": "August 16, 12",
"changeOverTime": 0.005951099999999999966282526742133995867334306240081787109375
},
{
"date": "2012-08-15",
"open": 140.6399999999999863575794734060764312744140625,
"high": 141.18999999999999772626324556767940521240234375,
"low": 140.55000000000001136868377216160297393798828125,
"close": 140.94999999999998863131622783839702606201171875,
"adjClose": 111.150000000000005684341886080801486968994140625,
"volume": 71085900,
"unadjustedVolume": 71085900,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.220420000000000004813927034774678759276866912841796875,
"vwap": 140.830000000000012505552149377763271331787109375,
"label": "August 15, 12",
"changeOverTime": 0.0022041999999999999093613922696022200398147106170654296875
},
{
"date": "2012-08-14",
"open": 141.289999999999992041921359486877918243408203125,
"high": 141.3799999999999954525264911353588104248046875,
"low": 140.3700000000000045474735088646411895751953125,
"close": 140.789999999999992041921359486877918243408203125,
"adjClose": 111.0199999999999960209606797434389591217041015625,
"volume": 102379400,
"unadjustedVolume": 102379400,
"change": -0.5,
"changePercent": -0.3538799999999999723598875789321027696132659912109375,
"vwap": 140.960000000000007958078640513122081756591796875,
"label": "August 14, 12",
"changeOverTime": -0.00353879999999999993176569290653787902556359767913818359375
},
{
"date": "2012-08-13",
"open": 140.599999999999994315658113919198513031005859375,
"high": 140.840000000000003410605131648480892181396484375,
"low": 140.039999999999992041921359486877918243408203125,
"close": 140.770000000000010231815394945442676544189453125,
"adjClose": 111.0100000000000051159076974727213382720947265625,
"volume": 79426900,
"unadjustedVolume": 79426900,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.12091000000000000358379992349000531248748302459716796875,
"vwap": 140.56000000000000227373675443232059478759765625,
"label": "August 13, 12",
"changeOverTime": 0.00120910000000000006185885137455215954105369746685028076171875
},
{
"date": "2012-08-10",
"open": 140.039999999999992041921359486877918243408203125,
"high": 140.8899999999999863575794734060764312744140625,
"low": 139.81000000000000227373675443232059478759765625,
"close": 140.840000000000003410605131648480892181396484375,
"adjClose": 111.06000000000000227373675443232059478759765625,
"volume": 99792700,
"unadjustedVolume": 99792700,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.5712699999999999445066123371361754834651947021484375,
"vwap": 140.3899999999999863575794734060764312744140625,
"label": "August 10, 12",
"changeOverTime": 0.005712700000000000243038922320693018264137208461761474609375
},
{
"date": "2012-08-09",
"open": 140.289999999999992041921359486877918243408203125,
"high": 140.8899999999999863575794734060764312744140625,
"low": 140.150000000000005684341886080801486968994140625,
"close": 140.6100000000000136424205265939235687255859375,
"adjClose": 110.8799999999999954525264911353588104248046875,
"volume": 90291700,
"unadjustedVolume": 90291700,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2280999999999999972022379779446055181324481964111328125,
"vwap": 140.479999999999989768184605054557323455810546875,
"label": "August 09, 12",
"changeOverTime": 0.00228100000000000004141131881851833895780146121978759765625
},
{
"date": "2012-08-08",
"open": 139.849999999999994315658113919198513031005859375,
"high": 140.650000000000005684341886080801486968994140625,
"low": 139.81000000000000227373675443232059478759765625,
"close": 140.490000000000009094947017729282379150390625,
"adjClose": 110.780000000000001136868377216160297393798828125,
"volume": 89754700,
"unadjustedVolume": 89754700,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.4576299999999999812416717759333550930023193359375,
"vwap": 140.19999999999998863131622783839702606201171875,
"label": "August 08, 12",
"changeOverTime": 0.00457630000000000015936141295469496981240808963775634765625
},
{
"date": "2012-08-07",
"open": 140.18000000000000682121026329696178436279296875,
"high": 140.919999999999987494447850622236728668212890625,
"low": 140.030000000000001136868377216160297393798828125,
"close": 140.31999999999999317878973670303821563720703125,
"adjClose": 110.650000000000005684341886080801486968994140625,
"volume": 109545100,
"unadjustedVolume": 109545100,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.09987158999999999620111879039541236124932765960693359375,
"vwap": 140.3600000000000136424205265939235687255859375,
"label": "August 07, 12",
"changeOverTime": 0.00099871589999999993599033576430201719631440937519073486328125
},
{
"date": "2012-08-06",
"open": 139.719999999999998863131622783839702606201171875,
"high": 140.169999999999987494447850622236728668212890625,
"low": 139.56000000000000227373675443232059478759765625,
"close": 139.6200000000000045474735088646411895751953125,
"adjClose": 110.099999999999994315658113919198513031005859375,
"volume": 86326200,
"unadjustedVolume": 86326200,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.07157170999999999672080974733034963719546794891357421875,
"vwap": 139.770000000000010231815394945442676544189453125,
"label": "August 06, 12",
"changeOverTime": -0.000715717099999999971544906163245514107984490692615509033203125
},
{
"date": "2012-08-03",
"open": 138.56000000000000227373675443232059478759765625,
"high": 139.6399999999999863575794734060764312744140625,
"low": 136.68000000000000682121026329696178436279296875,
"close": 139.349999999999994315658113919198513031005859375,
"adjClose": 109.8900000000000005684341886080801486968994140625,
"volume": 157825000,
"unadjustedVolume": 157825000,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.57015000000000004565237077258643694221973419189453125,
"vwap": 138.56000000000000227373675443232059478759765625,
"label": "August 03, 12",
"changeOverTime": 0.00570149999999999997080113445235838298685848712921142578125
},
{
"date": "2012-08-02",
"open": 136.55000000000001136868377216160297393798828125,
"high": 137.56999999999999317878973670303821563720703125,
"low": 135.580000000000012505552149377763271331787109375,
"close": 136.6399999999999863575794734060764312744140625,
"adjClose": 107.75,
"volume": 199556600,
"unadjustedVolume": 199556600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.06590991999999999684245466369247878901660442352294921875,
"vwap": 136.590000000000003410605131648480892181396484375,
"label": "August 02, 12",
"changeOverTime": 0.000659099199999999972761355326866805626195855438709259033203125
},
{
"date": "2012-08-01",
"open": 138.69999999999998863131622783839702606201171875,
"high": 138.729999999999989768184605054557323455810546875,
"low": 137.400000000000005684341886080801486968994140625,
"close": 137.590000000000003410605131648480892181396484375,
"adjClose": 108.5,
"volume": 138293800,
"unadjustedVolume": 138293800,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.800289999999999945856643535080365836620330810546875,
"vwap": 138.099999999999994315658113919198513031005859375,
"label": "August 01, 12",
"changeOverTime": -0.008002900000000000291233703819671063683927059173583984375
},
{
"date": "2012-07-31",
"open": 138.490000000000009094947017729282379150390625,
"high": 138.8700000000000045474735088646411895751953125,
"low": 137.710000000000007958078640513122081756591796875,
"close": 137.710000000000007958078640513122081756591796875,
"adjClose": 108.590000000000003410605131648480892181396484375,
"volume": 120575900,
"unadjustedVolume": 120575900,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.5632200000000000539301936441916041076183319091796875,
"vwap": 138.19999999999998863131622783839702606201171875,
"label": "July 31, 12",
"changeOverTime": -0.0056322000000000004005240583637714735232293605804443359375
},
{
"date": "2012-07-30",
"open": 138.520000000000010231815394945442676544189453125,
"high": 139.340000000000003410605131648480892181396484375,
"low": 138.270000000000010231815394945442676544189453125,
"close": 138.68000000000000682121026329696178436279296875,
"adjClose": 109.3599999999999994315658113919198513031005859375,
"volume": 106782000,
"unadjustedVolume": 106782000,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.115510000000000001563194018672220408916473388671875,
"vwap": 138.69999999999998863131622783839702606201171875,
"label": "July 30, 12",
"changeOverTime": 0.001155100000000000050326409706258345977403223514556884765625
},
{
"date": "2012-07-27",
"open": 136.8899999999999863575794734060764312744140625,
"high": 139.06999999999999317878973670303821563720703125,
"low": 136.1399999999999863575794734060764312744140625,
"close": 138.68000000000000682121026329696178436279296875,
"adjClose": 109.3599999999999994315658113919198513031005859375,
"volume": 236768900,
"unadjustedVolume": 236768900,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 137.68999999999999772626324556767940521240234375,
"label": "July 27, 12",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2012-07-26",
"open": 135.8899999999999863575794734060764312744140625,
"high": 136.460000000000007958078640513122081756591796875,
"low": 135.259999999999990905052982270717620849609375,
"close": 136.169999999999987494447850622236728668212890625,
"adjClose": 107.3799999999999954525264911353588104248046875,
"volume": 156526500,
"unadjustedVolume": 156526500,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.206050000000000010924594562311540357768535614013671875,
"vwap": 135.93999999999999772626324556767940521240234375,
"label": "July 26, 12",
"changeOverTime": 0.002060499999999999831690189466826268471777439117431640625
},
{
"date": "2012-07-25",
"open": 134.210000000000007958078640513122081756591796875,
"high": 134.56000000000000227373675443232059478759765625,
"low": 133.25,
"close": 133.960000000000007958078640513122081756591796875,
"adjClose": 105.6400000000000005684341886080801486968994140625,
"volume": 129122300,
"unadjustedVolume": 129122300,
"change": -0.25,
"changePercent": -0.186280000000000001136868377216160297393798828125,
"vwap": 134,
"label": "July 25, 12",
"changeOverTime": -0.0018627999999999999593269794928573901415802538394927978515625
},
{
"date": "2012-07-24",
"open": 135.18999999999999772626324556767940521240234375,
"high": 135.25,
"low": 133.030000000000001136868377216160297393798828125,
"close": 133.93000000000000682121026329696178436279296875,
"adjClose": 105.6099999999999994315658113919198513031005859375,
"volume": 173301200,
"unadjustedVolume": 173301200,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.93201999999999995960564547203830443322658538818359375,
"vwap": 134.349999999999994315658113919198513031005859375,
"label": "July 24, 12",
"changeOverTime": -0.00932020000000000070627947934553958475589752197265625
},
{
"date": "2012-07-23",
"open": 134.469999999999998863131622783839702606201171875,
"high": 136.3799999999999954525264911353588104248046875,
"low": 133.840000000000003410605131648480892181396484375,
"close": 135.090000000000003410605131648480892181396484375,
"adjClose": 106.530000000000001136868377216160297393798828125,
"volume": 145210900,
"unadjustedVolume": 145210900,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.46106999999999997985611344120115973055362701416015625,
"vwap": 134.93999999999999772626324556767940521240234375,
"label": "July 23, 12",
"changeOverTime": 0.004610699999999999694477725853403171640820801258087158203125
},
{
"date": "2012-07-20",
"open": 136.94999999999998863131622783839702606201171875,
"high": 137.159999999999996589394868351519107818603515625,
"low": 136.31999999999999317878973670303821563720703125,
"close": 136.469999999999998863131622783839702606201171875,
"adjClose": 107.6099999999999994315658113919198513031005859375,
"volume": 142904500,
"unadjustedVolume": 142904500,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.350490000000000023749890942781348712742328643798828125,
"vwap": 136.729999999999989768184605054557323455810546875,
"label": "July 20, 12",
"changeOverTime": -0.00350490000000000002933209231059663579799234867095947265625
},
{
"date": "2012-07-19",
"open": 137.650000000000005684341886080801486968994140625,
"high": 138.18000000000000682121026329696178436279296875,
"low": 137.210000000000007958078640513122081756591796875,
"close": 137.729999999999989768184605054557323455810546875,
"adjClose": 108.6099999999999994315658113919198513031005859375,
"volume": 129847300,
"unadjustedVolume": 129847300,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.058118419999999997027639864199954899959266185760498046875,
"vwap": 137.68999999999999772626324556767940521240234375,
"label": "July 19, 12",
"changeOverTime": 0.000581184199999999957265972572173495791503228247165679931640625
},
{
"date": "2012-07-18",
"open": 136.039999999999992041921359486877918243408203125,
"high": 137.6399999999999863575794734060764312744140625,
"low": 135.960000000000007958078640513122081756591796875,
"close": 137.3700000000000045474735088646411895751953125,
"adjClose": 108.31999999999999317878973670303821563720703125,
"volume": 113349700,
"unadjustedVolume": 113349700,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 0.97765000000000001900701818158267997205257415771484375,
"vwap": 136.75,
"label": "July 18, 12",
"changeOverTime": 0.009776500000000000467625937972115934826433658599853515625
},
{
"date": "2012-07-17",
"open": 135.969999999999998863131622783839702606201171875,
"high": 136.6399999999999863575794734060764312744140625,
"low": 134.55000000000001136868377216160297393798828125,
"close": 136.3600000000000136424205265939235687255859375,
"adjClose": 107.530000000000001136868377216160297393798828125,
"volume": 138860300,
"unadjustedVolume": 138860300,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.286829999999999973869790892422315664589405059814453125,
"vwap": 135.8799999999999954525264911353588104248046875,
"label": "July 17, 12",
"changeOverTime": 0.002868299999999999842781317482831582310609519481658935546875
},
{
"date": "2012-07-16",
"open": 135.43999999999999772626324556767940521240234375,
"high": 135.830000000000012505552149377763271331787109375,
"low": 134.900000000000005684341886080801486968994140625,
"close": 135.43000000000000682121026329696178436279296875,
"adjClose": 106.7900000000000062527760746888816356658935546875,
"volume": 97525200,
"unadjustedVolume": 97525200,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00738334000000000038876901697904031607322394847869873046875,
"vwap": 135.400000000000005684341886080801486968994140625,
"label": "July 16, 12",
"changeOverTime": -7.3833399999999996840376048634624339683796279132366180419921875e-5
},
{
"date": "2012-07-13",
"open": 133.8600000000000136424205265939235687255859375,
"high": 135.8899999999999863575794734060764312744140625,
"low": 133.840000000000003410605131648480892181396484375,
"close": 135.75,
"adjClose": 107.0499999999999971578290569595992565155029296875,
"volume": 129642600,
"unadjustedVolume": 129642600,
"change": 1.8899999999999999023003738329862244427204132080078125,
"changePercent": 1.4099999999999999200639422269887290894985198974609375,
"vwap": 134.830000000000012505552149377763271331787109375,
"label": "July 13, 12",
"changeOverTime": 0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "2012-07-12",
"open": 133.3799999999999954525264911353588104248046875,
"high": 134.229999999999989768184605054557323455810546875,
"low": 132.599999999999994315658113919198513031005859375,
"close": 133.509999999999990905052982270717620849609375,
"adjClose": 105.280000000000001136868377216160297393798828125,
"volume": 143583200,
"unadjustedVolume": 143583200,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.097465889999999999471214096047333441674709320068359375,
"vwap": 133.43000000000000682121026329696178436279296875,
"label": "July 12, 12",
"changeOverTime": 0.000974658899999999973028097510763245736598037183284759521484375
},
{
"date": "2012-07-11",
"open": 134.210000000000007958078640513122081756591796875,
"high": 134.599999999999994315658113919198513031005859375,
"low": 133.3799999999999954525264911353588104248046875,
"close": 134.159999999999996589394868351519107818603515625,
"adjClose": 105.7900000000000062527760746888816356658935546875,
"volume": 141733400,
"unadjustedVolume": 141733400,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.03725504999999999788951043910856242291629314422607421875,
"vwap": 134.090000000000003410605131648480892181396484375,
"label": "July 11, 12",
"changeOverTime": -0.000372550499999999983231913081027641965192742645740509033203125
},
{
"date": "2012-07-10",
"open": 136.009999999999990905052982270717620849609375,
"high": 136.229999999999989768184605054557323455810546875,
"low": 133.68000000000000682121026329696178436279296875,
"close": 134.1399999999999863575794734060764312744140625,
"adjClose": 105.780000000000001136868377216160297393798828125,
"volume": 167884800,
"unadjustedVolume": 167884800,
"change": -1.87000000000000010658141036401502788066864013671875,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 135.009999999999990905052982270717620849609375,
"label": "July 10, 12",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2012-07-09",
"open": 135.3799999999999954525264911353588104248046875,
"high": 135.56999999999999317878973670303821563720703125,
"low": 134.69999999999998863131622783839702606201171875,
"close": 135.31999999999999317878973670303821563720703125,
"adjClose": 106.7099999999999937472239253111183643341064453125,
"volume": 103780500,
"unadjustedVolume": 103780500,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.044319690000000001861568676986280479468405246734619140625,
"vwap": 135.240000000000009094947017729282379150390625,
"label": "July 09, 12",
"changeOverTime": -0.0004431969000000000121104737349497781906393356621265411376953125
},
{
"date": "2012-07-06",
"open": 135.469999999999998863131622783839702606201171875,
"high": 135.770000000000010231815394945442676544189453125,
"low": 134.849999999999994315658113919198513031005859375,
"close": 135.490000000000009094947017729282379150390625,
"adjClose": 106.840000000000003410605131648480892181396484375,
"volume": 151192100,
"unadjustedVolume": 151192100,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0147634199999999993213606330755283124744892120361328125,
"vwap": 135.400000000000005684341886080801486968994140625,
"label": "July 06, 12",
"changeOverTime": 0.00014763419999999998996099981329876982272253371775150299072265625
},
{
"date": "2012-07-05",
"open": 136.900000000000005684341886080801486968994140625,
"high": 137.80000000000001136868377216160297393798828125,
"low": 136.289999999999992041921359486877918243408203125,
"close": 136.789999999999992041921359486877918243408203125,
"adjClose": 107.8700000000000045474735088646411895751953125,
"volume": 126177500,
"unadjustedVolume": 126177500,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08035061999999999760024849138062563724815845489501953125,
"vwap": 136.93999999999999772626324556767940521240234375,
"label": "July 05, 12",
"changeOverTime": -0.000803506200000000015033763123284415996749885380268096923828125
},
{
"date": "2012-07-03",
"open": 136.479999999999989768184605054557323455810546875,
"high": 137.509999999999990905052982270717620849609375,
"low": 136.340000000000003410605131648480892181396484375,
"close": 137.409999999999996589394868351519107818603515625,
"adjClose": 108.3599999999999994315658113919198513031005859375,
"volume": 80450000,
"unadjustedVolume": 80450000,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.68142000000000002568611989772762171924114227294921875,
"vwap": 136.93000000000000682121026329696178436279296875,
"label": "July 03, 12",
"changeOverTime": 0.006814200000000000291555668496812359080649912357330322265625
},
{
"date": "2012-07-02",
"open": 136.479999999999989768184605054557323455810546875,
"high": 136.650000000000005684341886080801486968994140625,
"low": 135.520000000000010231815394945442676544189453125,
"close": 136.509999999999990905052982270717620849609375,
"adjClose": 107.650000000000005684341886080801486968994140625,
"volume": 129524500,
"unadjustedVolume": 129524500,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.02198123999999999911292292154030292294919490814208984375,
"vwap": 136.289999999999992041921359486877918243408203125,
"label": "July 02, 12",
"changeOverTime": 0.00021981240000000000305545311274357800357392989099025726318359375
},
{
"date": "2012-06-29",
"open": 135.19999999999998863131622783839702606201171875,
"high": 136.270000000000010231815394945442676544189453125,
"low": 134.849999999999994315658113919198513031005859375,
"close": 136.099999999999994315658113919198513031005859375,
"adjClose": 107.31999999999999317878973670303821563720703125,
"volume": 212250900,
"unadjustedVolume": 212250900,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.6656800000000000494537744089029729366302490234375,
"vwap": 135.6100000000000136424205265939235687255859375,
"label": "June 29, 12",
"changeOverTime": 0.006656800000000000043509640335059884819202125072479248046875
},
{
"date": "2012-06-28",
"open": 132.289999999999992041921359486877918243408203125,
"high": 132.990000000000009094947017729282379150390625,
"low": 131.280000000000001136868377216160297393798828125,
"close": 132.789999999999992041921359486877918243408203125,
"adjClose": 104.7099999999999937472239253111183643341064453125,
"volume": 169242100,
"unadjustedVolume": 169242100,
"change": 0.5,
"changePercent": 0.377960000000000018172130467064562253654003143310546875,
"vwap": 132.340000000000003410605131648480892181396484375,
"label": "June 28, 12",
"changeOverTime": 0.003779600000000000147026835151109480648301541805267333984375
},
{
"date": "2012-06-27",
"open": 132.419999999999987494447850622236728668212890625,
"high": 133.43000000000000682121026329696178436279296875,
"low": 131.969999999999998863131622783839702606201171875,
"close": 133.169999999999987494447850622236728668212890625,
"adjClose": 105.0100000000000051159076974727213382720947265625,
"volume": 108088000,
"unadjustedVolume": 108088000,
"change": 0.75,
"changePercent": 0.56637999999999999456434807143523357808589935302734375,
"vwap": 132.75,
"label": "June 27, 12",
"changeOverTime": 0.0056638000000000000844213587924969033338129520416259765625
},
{
"date": "2012-06-26",
"open": 131.69999999999998863131622783839702606201171875,
"high": 132.3799999999999954525264911353588104248046875,
"low": 130.93000000000000682121026329696178436279296875,
"close": 131.979999999999989768184605054557323455810546875,
"adjClose": 104.06999999999999317878973670303821563720703125,
"volume": 141634000,
"unadjustedVolume": 141634000,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.21260000000000001119104808822157792747020721435546875,
"vwap": 131.75,
"label": "June 26, 12",
"changeOverTime": 0.0021259999999999998517019594856947151129133999347686767578125
},
{
"date": "2012-06-25",
"open": 132.05000000000001136868377216160297393798828125,
"high": 132.099999999999994315658113919198513031005859375,
"low": 130.849999999999994315658113919198513031005859375,
"close": 131.31999999999999317878973670303821563720703125,
"adjClose": 103.5499999999999971578290569595992565155029296875,
"volume": 146375700,
"unadjustedVolume": 146375700,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.55281999999999997807975660180090926587581634521484375,
"vwap": 131.580000000000012505552149377763271331787109375,
"label": "June 25, 12",
"changeOverTime": -0.005528199999999999607325218420328383217565715312957763671875
},
{
"date": "2012-06-22",
"open": 133.1299999999999954525264911353588104248046875,
"high": 133.710000000000007958078640513122081756591796875,
"low": 132.6200000000000045474735088646411895751953125,
"close": 133.460000000000007958078640513122081756591796875,
"adjClose": 105.2399999999999948840923025272786617279052734375,
"volume": 130029200,
"unadjustedVolume": 130029200,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.24787999999999998923527755323448218405246734619140625,
"vwap": 133.229999999999989768184605054557323455810546875,
"label": "June 22, 12",
"changeOverTime": 0.0024788000000000001872557664484020278905518352985382080078125
},
{
"date": "2012-06-21",
"open": 135.6399999999999863575794734060764312744140625,
"high": 135.780000000000001136868377216160297393798828125,
"low": 132.330000000000012505552149377763271331787109375,
"close": 132.43999999999999772626324556767940521240234375,
"adjClose": 104.43999999999999772626324556767940521240234375,
"volume": 205272200,
"unadjustedVolume": 205272200,
"change": -3.20000000000000017763568394002504646778106689453125,
"changePercent": -2.359999999999999875655021241982467472553253173828125,
"vwap": 134.05000000000001136868377216160297393798828125,
"label": "June 21, 12",
"changeOverTime": -0.0235999999999999994504396028105475124903023242950439453125
},
{
"date": "2012-06-20",
"open": 135.710000000000007958078640513122081756591796875,
"high": 136.099999999999994315658113919198513031005859375,
"low": 134.270000000000010231815394945442676544189453125,
"close": 135.479999999999989768184605054557323455810546875,
"adjClose": 106.8299999999999982946974341757595539093017578125,
"volume": 206451800,
"unadjustedVolume": 206451800,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1694799999999999917665860493798390962183475494384765625,
"vwap": 135.3899999999999863575794734060764312744140625,
"label": "June 20, 12",
"changeOverTime": -0.00169479999999999999572841691275471021072007715702056884765625
},
{
"date": "2012-06-19",
"open": 135.080000000000012505552149377763271331787109375,
"high": 136.25,
"low": 134.3700000000000045474735088646411895751953125,
"close": 135.69999999999998863131622783839702606201171875,
"adjClose": 107.0100000000000051159076974727213382720947265625,
"volume": 137382600,
"unadjustedVolume": 137382600,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.458990000000000009094947017729282379150390625,
"vwap": 135.349999999999994315658113919198513031005859375,
"label": "June 19, 12",
"changeOverTime": 0.004589900000000000056255000657756681903265416622161865234375
},
{
"date": "2012-06-18",
"open": 133.580000000000012505552149377763271331787109375,
"high": 134.729999999999989768184605054557323455810546875,
"low": 133.280000000000001136868377216160297393798828125,
"close": 134.400000000000005684341886080801486968994140625,
"adjClose": 105.9800000000000039790393202565610408782958984375,
"volume": 131360900,
"unadjustedVolume": 131360900,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.61385999999999996123989376428653486073017120361328125,
"vwap": 134,
"label": "June 18, 12",
"changeOverTime": 0.006138600000000000132815980435907476930879056453704833984375
},
{
"date": "2012-06-15",
"open": 133.3799999999999954525264911353588104248046875,
"high": 134.259999999999990905052982270717620849609375,
"low": 133.099999999999994315658113919198513031005859375,
"close": 134.1399999999999863575794734060764312744140625,
"adjClose": 105.780000000000001136868377216160297393798828125,
"volume": 169444500,
"unadjustedVolume": 169444500,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.56979999999999997317701172505621798336505889892578125,
"vwap": 133.719999999999998863131622783839702606201171875,
"label": "June 15, 12",
"changeOverTime": 0.00569799999999999993993693436777903116308152675628662109375
},
{
"date": "2012-06-14",
"open": 132.340000000000003410605131648480892181396484375,
"high": 134,
"low": 131.979999999999989768184605054557323455810546875,
"close": 133.469999999999998863131622783839702606201171875,
"adjClose": 104.7099999999999937472239253111183643341064453125,
"volume": 230615500,
"unadjustedVolume": 230615500,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.85385999999999995235810956728528253734111785888671875,
"vwap": 132.94999999999998863131622783839702606201171875,
"label": "June 14, 12",
"changeOverTime": 0.008538600000000000356248364141720230691134929656982421875
},
{
"date": "2012-06-13",
"open": 132.530000000000001136868377216160297393798828125,
"high": 133.3600000000000136424205265939235687255859375,
"low": 131.6200000000000045474735088646411895751953125,
"close": 132.06999999999999317878973670303821563720703125,
"adjClose": 103.6099999999999994315658113919198513031005859375,
"volume": 172223900,
"unadjustedVolume": 172223900,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.34709000000000000962785406954935751855373382568359375,
"vwap": 132.400000000000005684341886080801486968994140625,
"label": "June 13, 12",
"changeOverTime": -0.003470899999999999853417254058740581967867910861968994140625
},
{
"date": "2012-06-12",
"open": 131.789999999999992041921359486877918243408203125,
"high": 133.009999999999990905052982270717620849609375,
"low": 131.159999999999996589394868351519107818603515625,
"close": 132.919999999999987494447850622236728668212890625,
"adjClose": 104.280000000000001136868377216160297393798828125,
"volume": 181931800,
"unadjustedVolume": 181931800,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.85741999999999995996091683991835452616214752197265625,
"vwap": 132.219999999999998863131622783839702606201171875,
"label": "June 12, 12",
"changeOverTime": 0.0085742000000000005710543149461955181322991847991943359375
},
{
"date": "2012-06-11",
"open": 134.169999999999987494447850622236728668212890625,
"high": 134.25,
"low": 131.280000000000001136868377216160297393798828125,
"close": 131.409999999999996589394868351519107818603515625,
"adjClose": 103.090000000000003410605131648480892181396484375,
"volume": 169756100,
"unadjustedVolume": 169756100,
"change": -2.7599999999999997868371792719699442386627197265625,
"changePercent": -2.060000000000000053290705182007513940334320068359375,
"vwap": 132.780000000000001136868377216160297393798828125,
"label": "June 11, 12",
"changeOverTime": -0.020600000000000000255351295663786004297435283660888671875
},
{
"date": "2012-06-08",
"open": 131.710000000000007958078640513122081756591796875,
"high": 133.1299999999999954525264911353588104248046875,
"low": 131.289999999999992041921359486877918243408203125,
"close": 133.099999999999994315658113919198513031005859375,
"adjClose": 104.4200000000000017053025658242404460906982421875,
"volume": 143915400,
"unadjustedVolume": 143915400,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 132.31000000000000227373675443232059478759765625,
"label": "June 08, 12",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2012-06-07",
"open": 133.469999999999998863131622783839702606201171875,
"high": 133.530000000000001136868377216160297393798828125,
"low": 131.780000000000001136868377216160297393798828125,
"close": 132.05000000000001136868377216160297393798828125,
"adjClose": 103.599999999999994315658113919198513031005859375,
"volume": 184772700,
"unadjustedVolume": 184772700,
"change": -1.4199999999999999289457264239899814128875732421875,
"changePercent": -1.060000000000000053290705182007513940334320068359375,
"vwap": 132.710000000000007958078640513122081756591796875,
"label": "June 07, 12",
"changeOverTime": -0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2012-06-06",
"open": 129.969999999999998863131622783839702606201171875,
"high": 132.030000000000001136868377216160297393798828125,
"low": 129.93000000000000682121026329696178436279296875,
"close": 131.969999999999998863131622783839702606201171875,
"adjClose": 103.530000000000001136868377216160297393798828125,
"volume": 184202800,
"unadjustedVolume": 184202800,
"change": 2,
"changePercent": 1.54000000000000003552713678800500929355621337890625,
"vwap": 130.969999999999998863131622783839702606201171875,
"label": "June 06, 12",
"changeOverTime": 0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2012-06-05",
"open": 127.849999999999994315658113919198513031005859375,
"high": 129.259999999999990905052982270717620849609375,
"low": 127.780000000000001136868377216160297393798828125,
"close": 129.06999999999999317878973670303821563720703125,
"adjClose": 101.2600000000000051159076974727213382720947265625,
"volume": 164149400,
"unadjustedVolume": 164149400,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 0.954239999999999977120523908524774014949798583984375,
"vwap": 128.490000000000009094947017729282379150390625,
"label": "June 05, 12",
"changeOverTime": 0.009542399999999999493649482928958605043590068817138671875
},
{
"date": "2012-06-04",
"open": 128.3899999999999863575794734060764312744140625,
"high": 128.740000000000009094947017729282379150390625,
"low": 127.1400000000000005684341886080801486968994140625,
"close": 128.099999999999994315658113919198513031005859375,
"adjClose": 100.5,
"volume": 202545800,
"unadjustedVolume": 202545800,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.2258699999999999874500389296372304670512676239013671875,
"vwap": 128.090000000000003410605131648480892181396484375,
"label": "June 04, 12",
"changeOverTime": -0.0022587000000000002040978497319656526087783277034759521484375
},
{
"date": "2012-06-01",
"open": 129.409999999999996589394868351519107818603515625,
"high": 131.5,
"low": 128.159999999999996589394868351519107818603515625,
"close": 128.159999999999996589394868351519107818603515625,
"adjClose": 100.5400000000000062527760746888816356658935546875,
"volume": 253240900,
"unadjustedVolume": 253240900,
"change": -1.25,
"changePercent": -0.96592000000000000081712414612411521375179290771484375,
"vwap": 129.31000000000000227373675443232059478759765625,
"label": "June 01, 12",
"changeOverTime": -0.009659199999999999730615485304952017031610012054443359375
},
{
"date": "2012-05-31",
"open": 131.710000000000007958078640513122081756591796875,
"high": 132.44999999999998863131622783839702606201171875,
"low": 130.340000000000003410605131648480892181396484375,
"close": 131.469999999999998863131622783839702606201171875,
"adjClose": 103.1400000000000005684341886080801486968994140625,
"volume": 196186000,
"unadjustedVolume": 196186000,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.182219999999999993089971894733025692403316497802734375,
"vwap": 131.490000000000009094947017729282379150390625,
"label": "May 31, 12",
"changeOverTime": -0.0018221999999999999482469537070983278681524097919464111328125
},
{
"date": "2012-05-30",
"open": 132.56000000000000227373675443232059478759765625,
"high": 133.68999999999999772626324556767940521240234375,
"low": 131.490000000000009094947017729282379150390625,
"close": 131.759999999999990905052982270717620849609375,
"adjClose": 103.3700000000000045474735088646411895751953125,
"volume": 162370400,
"unadjustedVolume": 162370400,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.60350000000000003641531520770513452589511871337890625,
"vwap": 132.3799999999999954525264911353588104248046875,
"label": "May 30, 12",
"changeOverTime": -0.00603500000000000043354209111612362903542816638946533203125
},
{
"date": "2012-05-29",
"open": 133.159999999999996589394868351519107818603515625,
"high": 133.93000000000000682121026329696178436279296875,
"low": 131.169999999999987494447850622236728668212890625,
"close": 133.69999999999998863131622783839702606201171875,
"adjClose": 104.8900000000000005684341886080801486968994140625,
"volume": 152883500,
"unadjustedVolume": 152883500,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.405530000000000001580957587066222913563251495361328125,
"vwap": 132.990000000000009094947017729282379150390625,
"label": "May 29, 12",
"changeOverTime": 0.004055300000000000397448740585559789906255900859832763671875
},
{
"date": "2012-05-25",
"open": 132.479999999999989768184605054557323455810546875,
"high": 132.849999999999994315658113919198513031005859375,
"low": 131.780000000000001136868377216160297393798828125,
"close": 132.099999999999994315658113919198513031005859375,
"adjClose": 103.6400000000000005684341886080801486968994140625,
"volume": 135465600,
"unadjustedVolume": 135465600,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.2868399999999999838706798982457257807254791259765625,
"vwap": 132.30000000000001136868377216160297393798828125,
"label": "May 25, 12",
"changeOverTime": -0.002868400000000000116262555138746392913162708282470703125
},
{
"date": "2012-05-24",
"open": 132.6299999999999954525264911353588104248046875,
"high": 132.840000000000003410605131648480892181396484375,
"low": 131.419999999999987494447850622236728668212890625,
"close": 132.530000000000001136868377216160297393798828125,
"adjClose": 103.969999999999998863131622783839702606201171875,
"volume": 167357600,
"unadjustedVolume": 167357600,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.0753977200000000014057377484277822077274322509765625,
"vwap": 132.349999999999994315658113919198513031005859375,
"label": "May 24, 12",
"changeOverTime": -0.000753977200000000035741420933987910757423378527164459228515625
},
{
"date": "2012-05-23",
"open": 131.25,
"high": 132.460000000000007958078640513122081756591796875,
"low": 129.990000000000009094947017729282379150390625,
"close": 132.270000000000010231815394945442676544189453125,
"adjClose": 103.7699999999999960209606797434389591217041015625,
"volume": 204958400,
"unadjustedVolume": 204958400,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 0.77714000000000005297096095091546885669231414794921875,
"vwap": 131.490000000000009094947017729282379150390625,
"label": "May 23, 12",
"changeOverTime": 0.007771400000000000356237261911473979125730693340301513671875
},
{
"date": "2012-05-22",
"open": 132.31000000000000227373675443232059478759765625,
"high": 133.229999999999989768184605054557323455810546875,
"low": 131.340000000000003410605131648480892181396484375,
"close": 132.19999999999998863131622783839702606201171875,
"adjClose": 103.7099999999999937472239253111183643341064453125,
"volume": 197531200,
"unadjustedVolume": 197531200,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08313808000000000308915559799061156809329986572265625,
"vwap": 132.270000000000010231815394945442676544189453125,
"label": "May 22, 12",
"changeOverTime": -0.000831380800000000000533895150311991528724320232868194580078125
},
{
"date": "2012-05-21",
"open": 130.159999999999996589394868351519107818603515625,
"high": 132.020000000000010231815394945442676544189453125,
"low": 129.94999999999998863131622783839702606201171875,
"close": 131.969999999999998863131622783839702606201171875,
"adjClose": 103.530000000000001136868377216160297393798828125,
"volume": 177861100,
"unadjustedVolume": 177861100,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 131.030000000000001136868377216160297393798828125,
"label": "May 21, 12",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2012-05-18",
"open": 131.3700000000000045474735088646411895751953125,
"high": 131.599999999999994315658113919198513031005859375,
"low": 129.55000000000001136868377216160297393798828125,
"close": 129.740000000000009094947017729282379150390625,
"adjClose": 101.780000000000001136868377216160297393798828125,
"volume": 319615900,
"unadjustedVolume": 319615900,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 130.56999999999999317878973670303821563720703125,
"label": "May 18, 12",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2012-05-17",
"open": 132.8600000000000136424205265939235687255859375,
"high": 133.020000000000010231815394945442676544189453125,
"low": 130.789999999999992041921359486877918243408203125,
"close": 130.8600000000000136424205265939235687255859375,
"adjClose": 102.659999999999996589394868351519107818603515625,
"volume": 247992900,
"unadjustedVolume": 247992900,
"change": -2,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 131.8799999999999954525264911353588104248046875,
"label": "May 17, 12",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2012-05-16",
"open": 133.93999999999999772626324556767940521240234375,
"high": 134.55000000000001136868377216160297393798828125,
"low": 132.80000000000001136868377216160297393798828125,
"close": 132.830000000000012505552149377763271331787109375,
"adjClose": 104.2099999999999937472239253111183643341064453125,
"volume": 207265500,
"unadjustedVolume": 207265500,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.8287299999999999666755456928513012826442718505859375,
"vwap": 133.530000000000001136868377216160297393798828125,
"label": "May 16, 12",
"changeOverTime": -0.00828729999999999918103288365500702639110386371612548828125
},
{
"date": "2012-05-15",
"open": 134.020000000000010231815394945442676544189453125,
"high": 134.81000000000000227373675443232059478759765625,
"low": 133.1299999999999954525264911353588104248046875,
"close": 133.340000000000003410605131648480892181396484375,
"adjClose": 104.6099999999999994315658113919198513031005859375,
"volume": 207629300,
"unadjustedVolume": 207629300,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.50739000000000000767386154620908200740814208984375,
"vwap": 133.830000000000012505552149377763271331787109375,
"label": "May 15, 12",
"changeOverTime": -0.005073900000000000111433084981626961962319910526275634765625
},
{
"date": "2012-05-14",
"open": 134.31000000000000227373675443232059478759765625,
"high": 135.6100000000000136424205265939235687255859375,
"low": 133.909999999999996589394868351519107818603515625,
"close": 134.1100000000000136424205265939235687255859375,
"adjClose": 105.2099999999999937472239253111183643341064453125,
"volume": 163910000,
"unadjustedVolume": 163910000,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.14890999999999998681943225165014155209064483642578125,
"vwap": 134.490000000000009094947017729282379150390625,
"label": "May 14, 12",
"changeOverTime": -0.00148909999999999992890964417568966382532380521297454833984375
},
{
"date": "2012-05-11",
"open": 135.169999999999987494447850622236728668212890625,
"high": 136.8700000000000045474735088646411895751953125,
"low": 135.1100000000000136424205265939235687255859375,
"close": 135.6100000000000136424205265939235687255859375,
"adjClose": 106.3900000000000005684341886080801486968994140625,
"volume": 153032400,
"unadjustedVolume": 153032400,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.325519999999999976036946236490621231496334075927734375,
"vwap": 135.68999999999999772626324556767940521240234375,
"label": "May 11, 12",
"changeOverTime": 0.0032552000000000001940503313591079859179444611072540283203125
},
{
"date": "2012-05-10",
"open": 136.68000000000000682121026329696178436279296875,
"high": 136.849999999999994315658113919198513031005859375,
"low": 135.710000000000007958078640513122081756591796875,
"close": 136.020000000000010231815394945442676544189453125,
"adjClose": 106.7099999999999937472239253111183643341064453125,
"volume": 150600000,
"unadjustedVolume": 150600000,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.4828799999999999759126012577326036989688873291015625,
"vwap": 136.31999999999999317878973670303821563720703125,
"label": "May 10, 12",
"changeOverTime": -0.004828800000000000279543055370368165313266217708587646484375
},
{
"date": "2012-05-09",
"open": 135.099999999999994315658113919198513031005859375,
"high": 136.6100000000000136424205265939235687255859375,
"low": 134.490000000000009094947017729282379150390625,
"close": 135.740000000000009094947017729282379150390625,
"adjClose": 106.4899999999999948840923025272786617279052734375,
"volume": 220752500,
"unadjustedVolume": 220752500,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.473719999999999974438225081030395813286304473876953125,
"vwap": 135.490000000000009094947017729282379150390625,
"label": "May 09, 12",
"changeOverTime": 0.004737199999999999570909903212623248691670596599578857421875
},
{
"date": "2012-05-08",
"open": 136.280000000000001136868377216160297393798828125,
"high": 136.770000000000010231815394945442676544189453125,
"low": 134.919999999999987494447850622236728668212890625,
"close": 136.55000000000001136868377216160297393798828125,
"adjClose": 107.1299999999999954525264911353588104248046875,
"volume": 213377700,
"unadjustedVolume": 213377700,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1981199999999999905586633985876687802374362945556640625,
"vwap": 136.1299999999999954525264911353588104248046875,
"label": "May 08, 12",
"changeOverTime": 0.001981199999999999801503225427268262137658894062042236328125
},
{
"date": "2012-05-07",
"open": 136.509999999999990905052982270717620849609375,
"high": 137.56000000000000227373675443232059478759765625,
"low": 136.460000000000007958078640513122081756591796875,
"close": 137.099999999999994315658113919198513031005859375,
"adjClose": 107.56000000000000227373675443232059478759765625,
"volume": 127765900,
"unadjustedVolume": 127765900,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.432199999999999973088193883086205460131168365478515625,
"vwap": 136.909999999999996589394868351519107818603515625,
"label": "May 07, 12",
"changeOverTime": 0.004322000000000000320687920662976466701366007328033447265625
},
{
"date": "2012-05-04",
"open": 138.520000000000010231815394945442676544189453125,
"high": 139.30000000000001136868377216160297393798828125,
"low": 136.919999999999987494447850622236728668212890625,
"close": 137,
"adjClose": 107.4800000000000039790393202565610408782958984375,
"volume": 193927300,
"unadjustedVolume": 193927300,
"change": -1.520000000000000017763568394002504646778106689453125,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 137.93999999999999772626324556767940521240234375,
"label": "May 04, 12",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2012-05-03",
"open": 140.340000000000003410605131648480892181396484375,
"high": 140.44999999999998863131622783839702606201171875,
"low": 138.990000000000009094947017729282379150390625,
"close": 139.25,
"adjClose": 109.2399999999999948840923025272786617279052734375,
"volume": 143759700,
"unadjustedVolume": 143759700,
"change": -1.0900000000000000799360577730112709105014801025390625,
"changePercent": -0.77668999999999999150901430766680277884006500244140625,
"vwap": 139.759999999999990905052982270717620849609375,
"label": "May 03, 12",
"changeOverTime": -0.007766900000000000192645899232957162894308567047119140625
},
{
"date": "2012-05-02",
"open": 139.919999999999987494447850622236728668212890625,
"high": 140.460000000000007958078640513122081756591796875,
"low": 139.460000000000007958078640513122081756591796875,
"close": 140.31999999999999317878973670303821563720703125,
"adjClose": 110.0799999999999982946974341757595539093017578125,
"volume": 121081000,
"unadjustedVolume": 121081000,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.28588000000000002298605750183924101293087005615234375,
"vwap": 140.039999999999992041921359486877918243408203125,
"label": "May 02, 12",
"changeOverTime": 0.00285879999999999988291587982303099124692380428314208984375
},
{
"date": "2012-05-01",
"open": 139.789999999999992041921359486877918243408203125,
"high": 141.659999999999996589394868351519107818603515625,
"low": 139.6299999999999954525264911353588104248046875,
"close": 140.740000000000009094947017729282379150390625,
"adjClose": 110.409999999999996589394868351519107818603515625,
"volume": 138832200,
"unadjustedVolume": 138832200,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 0.67959000000000002739142246355186216533184051513671875,
"vwap": 140.460000000000007958078640513122081756591796875,
"label": "May 01, 12",
"changeOverTime": 0.006795899999999999684108242803404209553264081478118896484375
},
{
"date": "2012-04-30",
"open": 140.1100000000000136424205265939235687255859375,
"high": 140.210000000000007958078640513122081756591796875,
"low": 139.490000000000009094947017729282379150390625,
"close": 139.8700000000000045474735088646411895751953125,
"adjClose": 109.7300000000000039790393202565610408782958984375,
"volume": 115092200,
"unadjustedVolume": 115092200,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.171289999999999997815081087537691928446292877197265625,
"vwap": 139.919999999999987494447850622236728668212890625,
"label": "April 30, 12",
"changeOverTime": -0.00171290000000000005621336729433323853299953043460845947265625
},
{
"date": "2012-04-27",
"open": 140.580000000000012505552149377763271331787109375,
"high": 140.789999999999992041921359486877918243408203125,
"low": 139.80000000000001136868377216160297393798828125,
"close": 140.3899999999999863575794734060764312744140625,
"adjClose": 110.1400000000000005684341886080801486968994140625,
"volume": 130725000,
"unadjustedVolume": 130725000,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.13514999999999999236166559057892300188541412353515625,
"vwap": 140.3899999999999863575794734060764312744140625,
"label": "April 27, 12",
"changeOverTime": -0.00135150000000000005372091660404976209974847733974456787109375
},
{
"date": "2012-04-26",
"open": 138.8899999999999863575794734060764312744140625,
"high": 140.31999999999999317878973670303821563720703125,
"low": 138.81000000000000227373675443232059478759765625,
"close": 140.159999999999996589394868351519107818603515625,
"adjClose": 109.9599999999999937472239253111183643341064453125,
"volume": 136291600,
"unadjustedVolume": 136291600,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 0.91439000000000003609557097661308944225311279296875,
"vwap": 139.55000000000001136868377216160297393798828125,
"label": "April 26, 12",
"changeOverTime": 0.0091438999999999999446220755316971917636692523956298828125
},
{
"date": "2012-04-25",
"open": 138.650000000000005684341886080801486968994140625,
"high": 139.25,
"low": 138.530000000000001136868377216160297393798828125,
"close": 139.18999999999999772626324556767940521240234375,
"adjClose": 109.2000000000000028421709430404007434844970703125,
"volume": 150252200,
"unadjustedVolume": 150252200,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.3894699999999999828759200681815855205059051513671875,
"vwap": 138.900000000000005684341886080801486968994140625,
"label": "April 25, 12",
"changeOverTime": 0.003894700000000000071620487318568848422728478908538818359375
},
{
"date": "2012-04-24",
"open": 136.909999999999996589394868351519107818603515625,
"high": 137.659999999999996589394868351519107818603515625,
"low": 136.80000000000001136868377216160297393798828125,
"close": 137.31000000000000227373675443232059478759765625,
"adjClose": 107.719999999999998863131622783839702606201171875,
"volume": 137484200,
"unadjustedVolume": 137484200,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.29215999999999997527311279554851353168487548828125,
"vwap": 137.169999999999987494447850622236728668212890625,
"label": "April 24, 12",
"changeOverTime": 0.0029215999999999998915090060336297028698027133941650390625
},
{
"date": "2012-04-23",
"open": 136.539999999999992041921359486877918243408203125,
"high": 136.909999999999996589394868351519107818603515625,
"low": 135.93999999999999772626324556767940521240234375,
"close": 136.789999999999992041921359486877918243408203125,
"adjClose": 107.31000000000000227373675443232059478759765625,
"volume": 171844900,
"unadjustedVolume": 171844900,
"change": 0.25,
"changePercent": 0.1831000000000000127453603226967970840632915496826171875,
"vwap": 136.539999999999992041921359486877918243408203125,
"label": "April 23, 12",
"changeOverTime": 0.00183099999999999994530763824940322592738084495067596435546875
},
{
"date": "2012-04-20",
"open": 138.330000000000012505552149377763271331787109375,
"high": 138.830000000000012505552149377763271331787109375,
"low": 137.8700000000000045474735088646411895751953125,
"close": 137.94999999999998863131622783839702606201171875,
"adjClose": 108.219999999999998863131622783839702606201171875,
"volume": 143199600,
"unadjustedVolume": 143199600,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.2747100000000000097344354799133725464344024658203125,
"vwap": 138.240000000000009094947017729282379150390625,
"label": "April 20, 12",
"changeOverTime": -0.0027471000000000001493860590784379382967017590999603271484375
},
{
"date": "2012-04-19",
"open": 138.6299999999999954525264911353588104248046875,
"high": 139.150000000000005684341886080801486968994140625,
"low": 137.06999999999999317878973670303821563720703125,
"close": 137.719999999999998863131622783839702606201171875,
"adjClose": 108.0400000000000062527760746888816356658935546875,
"volume": 198666700,
"unadjustedVolume": 198666700,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.6564200000000000034816594052244909107685089111328125,
"vwap": 138.1399999999999863575794734060764312744140625,
"label": "April 19, 12",
"changeOverTime": -0.006564200000000000069511063571781050995923578739166259765625
},
{
"date": "2012-04-18",
"open": 138.460000000000007958078640513122081756591796875,
"high": 139.080000000000012505552149377763271331787109375,
"low": 138.3799999999999954525264911353588104248046875,
"close": 138.6100000000000136424205265939235687255859375,
"adjClose": 108.7399999999999948840923025272786617279052734375,
"volume": 123884200,
"unadjustedVolume": 123884200,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.10832999999999999574118447753789951093494892120361328125,
"vwap": 138.6299999999999954525264911353588104248046875,
"label": "April 18, 12",
"changeOverTime": 0.00108329999999999993139099263572688869317062199115753173828125
},
{
"date": "2012-04-17",
"open": 137.840000000000003410605131648480892181396484375,
"high": 139.3600000000000136424205265939235687255859375,
"low": 137.69999999999998863131622783839702606201171875,
"close": 139.080000000000012505552149377763271331787109375,
"adjClose": 109.1099999999999994315658113919198513031005859375,
"volume": 147877600,
"unadjustedVolume": 147877600,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.89959000000000000074606987254810519516468048095703125,
"vwap": 138.490000000000009094947017729282379150390625,
"label": "April 17, 12",
"changeOverTime": 0.00899589999999999938296024737383049796335399150848388671875
},
{
"date": "2012-04-16",
"open": 137.840000000000003410605131648480892181396484375,
"high": 138.039999999999992041921359486877918243408203125,
"low": 136.580000000000012505552149377763271331787109375,
"close": 137.05000000000001136868377216160297393798828125,
"adjClose": 107.5199999999999960209606797434389591217041015625,
"volume": 147825300,
"unadjustedVolume": 147825300,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.57313000000000002831512802003999240696430206298828125,
"vwap": 137.3799999999999954525264911353588104248046875,
"label": "April 16, 12",
"changeOverTime": -0.00573129999999999993620658500503850518725812435150146484375
},
{
"date": "2012-04-13",
"open": 138.469999999999998863131622783839702606201171875,
"high": 138.81999999999999317878973670303821563720703125,
"low": 137.009999999999990905052982270717620849609375,
"close": 137.1399999999999863575794734060764312744140625,
"adjClose": 107.590000000000003410605131648480892181396484375,
"volume": 169246700,
"unadjustedVolume": 169246700,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -0.96050000000000002042810365310288034379482269287109375,
"vwap": 137.8600000000000136424205265939235687255859375,
"label": "April 13, 12",
"changeOverTime": -0.00960500000000000069000360980453478987328708171844482421875
},
{
"date": "2012-04-12",
"open": 137.1299999999999954525264911353588104248046875,
"high": 138.900000000000005684341886080801486968994140625,
"low": 137.030000000000001136868377216160297393798828125,
"close": 138.789999999999992041921359486877918243408203125,
"adjClose": 108.8799999999999954525264911353588104248046875,
"volume": 154321500,
"unadjustedVolume": 154321500,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 137.960000000000007958078640513122081756591796875,
"label": "April 12, 12",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2012-04-11",
"open": 137.289999999999992041921359486877918243408203125,
"high": 137.539999999999992041921359486877918243408203125,
"low": 136.75,
"close": 137,
"adjClose": 107.4800000000000039790393202565610408782958984375,
"volume": 154133000,
"unadjustedVolume": 154133000,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.2112300000000000010924594562311540357768535614013671875,
"vwap": 137.1399999999999863575794734060764312744140625,
"label": "April 11, 12",
"changeOverTime": -0.002112300000000000115008003120919966022484004497528076171875
},
{
"date": "2012-04-10",
"open": 137.94999999999998863131622783839702606201171875,
"high": 138.340000000000003410605131648480892181396484375,
"low": 135.759999999999990905052982270717620849609375,
"close": 135.900000000000005684341886080801486968994140625,
"adjClose": 106.6200000000000045474735088646411895751953125,
"volume": 235360300,
"unadjustedVolume": 235360300,
"change": -2.04999999999999982236431605997495353221893310546875,
"changePercent": -1.4899999999999999911182158029987476766109466552734375,
"vwap": 136.990000000000009094947017729282379150390625,
"label": "April 10, 12",
"changeOverTime": -0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2012-04-09",
"open": 138.030000000000001136868377216160297393798828125,
"high": 139.840000000000003410605131648480892181396484375,
"low": 137.840000000000003410605131648480892181396484375,
"close": 138.219999999999998863131622783839702606201171875,
"adjClose": 108.43999999999999772626324556767940521240234375,
"volume": 127555900,
"unadjustedVolume": 127555900,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.137649999999999994582111639829236082732677459716796875,
"vwap": 138.479999999999989768184605054557323455810546875,
"label": "April 09, 12",
"changeOverTime": 0.00137649999999999990245302949887218346702866256237030029296875
},
{
"date": "2012-04-05",
"open": 139.3799999999999954525264911353588104248046875,
"high": 140.19999999999998863131622783839702606201171875,
"low": 139.259999999999990905052982270717620849609375,
"close": 139.789999999999992041921359486877918243408203125,
"adjClose": 109.6700000000000017053025658242404460906982421875,
"volume": 137439400,
"unadjustedVolume": 137439400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.2941599999999999770494696349487639963626861572265625,
"vwap": 139.659999999999996589394868351519107818603515625,
"label": "April 05, 12",
"changeOverTime": 0.002941599999999999943967043947168349404819309711456298828125
},
{
"date": "2012-04-04",
"open": 140.219999999999998863131622783839702606201171875,
"high": 140.340000000000003410605131648480892181396484375,
"low": 139.340000000000003410605131648480892181396484375,
"close": 139.8600000000000136424205265939235687255859375,
"adjClose": 109.719999999999998863131622783839702606201171875,
"volume": 146896000,
"unadjustedVolume": 146896000,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.256740000000000023749890942781348712742328643798828125,
"vwap": 139.93999999999999772626324556767940521240234375,
"label": "April 04, 12",
"changeOverTime": -0.002567400000000000064026561830132777686230838298797607421875
},
{
"date": "2012-04-03",
"open": 141.6399999999999863575794734060764312744140625,
"high": 141.8799999999999954525264911353588104248046875,
"low": 140.43000000000000682121026329696178436279296875,
"close": 141.259999999999990905052982270717620849609375,
"adjClose": 110.81999999999999317878973670303821563720703125,
"volume": 155806700,
"unadjustedVolume": 155806700,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.268289999999999972946085335934185422956943511962890625,
"vwap": 141.30000000000001136868377216160297393798828125,
"label": "April 03, 12",
"changeOverTime": -0.00268290000000000021518342663284784066490828990936279296875
},
{
"date": "2012-04-02",
"open": 140.6399999999999863575794734060764312744140625,
"high": 142.210000000000007958078640513122081756591796875,
"low": 140.3600000000000136424205265939235687255859375,
"close": 141.840000000000003410605131648480892181396484375,
"adjClose": 111.280000000000001136868377216160297393798828125,
"volume": 151741100,
"unadjustedVolume": 151741100,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.853239999999999998436805981327779591083526611328125,
"vwap": 141.259999999999990905052982270717620849609375,
"label": "April 02, 12",
"changeOverTime": 0.00853240000000000074764638924307291745208203792572021484375
},
{
"date": "2012-03-30",
"open": 140.919999999999987494447850622236728668212890625,
"high": 141.05000000000001136868377216160297393798828125,
"low": 140.05000000000001136868377216160297393798828125,
"close": 140.81000000000000227373675443232059478759765625,
"adjClose": 110.469999999999998863131622783839702606201171875,
"volume": 135486800,
"unadjustedVolume": 135486800,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.07805847000000000479591477642316021956503391265869140625,
"vwap": 140.710000000000007958078640513122081756591796875,
"label": "March 30, 12",
"changeOverTime": -0.00078058469999999998724382610504335389123298227787017822265625
},
{
"date": "2012-03-29",
"open": 139.6399999999999863575794734060764312744140625,
"high": 140.490000000000009094947017729282379150390625,
"low": 139.090000000000003410605131648480892181396484375,
"close": 140.229999999999989768184605054557323455810546875,
"adjClose": 110.0100000000000051159076974727213382720947265625,
"volume": 164963700,
"unadjustedVolume": 164963700,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.422520000000000006679101716144941747188568115234375,
"vwap": 139.8600000000000136424205265939235687255859375,
"label": "March 29, 12",
"changeOverTime": 0.00422520000000000013617995620052170124836266040802001953125
},
{
"date": "2012-03-28",
"open": 141.099999999999994315658113919198513031005859375,
"high": 141.31999999999999317878973670303821563720703125,
"low": 139.6399999999999863575794734060764312744140625,
"close": 140.469999999999998863131622783839702606201171875,
"adjClose": 110.2000000000000028421709430404007434844970703125,
"volume": 148562100,
"unadjustedVolume": 148562100,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.446489999999999997992716771477716974914073944091796875,
"vwap": 140.6299999999999954525264911353588104248046875,
"label": "March 28, 12",
"changeOverTime": -0.004464899999999999945232698195241027860902249813079833984375
},
{
"date": "2012-03-27",
"open": 141.740000000000009094947017729282379150390625,
"high": 141.830000000000012505552149377763271331787109375,
"low": 141.080000000000012505552149377763271331787109375,
"close": 141.169999999999987494447850622236728668212890625,
"adjClose": 110.75,
"volume": 119868500,
"unadjustedVolume": 119868500,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.402139999999999997459809719657641835510730743408203125,
"vwap": 141.460000000000007958078640513122081756591796875,
"label": "March 27, 12",
"changeOverTime": -0.00402139999999999962765340200121499947272241115570068359375
},
{
"date": "2012-03-26",
"open": 140.650000000000005684341886080801486968994140625,
"high": 141.6100000000000136424205265939235687255859375,
"low": 140.599999999999994315658113919198513031005859375,
"close": 141.6100000000000136424205265939235687255859375,
"adjClose": 111.099999999999994315658113919198513031005859375,
"volume": 120164000,
"unadjustedVolume": 120164000,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.68254999999999999005240169935859739780426025390625,
"vwap": 141.1200000000000045474735088646411895751953125,
"label": "March 26, 12",
"changeOverTime": 0.00682549999999999996991295603265825775451958179473876953125
},
{
"date": "2012-03-23",
"open": 139.31999999999999317878973670303821563720703125,
"high": 139.81000000000000227373675443232059478759765625,
"low": 138.55000000000001136868377216160297393798828125,
"close": 139.650000000000005684341886080801486968994140625,
"adjClose": 109.56000000000000227373675443232059478759765625,
"volume": 120521000,
"unadjustedVolume": 120521000,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.2368599999999999872191125405151979066431522369384765625,
"vwap": 139.330000000000012505552149377763271331787109375,
"label": "March 23, 12",
"changeOverTime": 0.0023685999999999997854549516063116243458352982997894287109375
},
{
"date": "2012-03-22",
"open": 139.18000000000000682121026329696178436279296875,
"high": 139.55000000000001136868377216160297393798828125,
"low": 138.740000000000009094947017729282379150390625,
"close": 139.19999999999998863131622783839702606201171875,
"adjClose": 109.2099999999999937472239253111183643341064453125,
"volume": 135216700,
"unadjustedVolume": 135216700,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.01436987999999999980615950079254616866819560527801513671875,
"vwap": 139.169999999999987494447850622236728668212890625,
"label": "March 22, 12",
"changeOverTime": 0.000143698799999999993724786317983443950652144849300384521484375
},
{
"date": "2012-03-21",
"open": 140.520000000000010231815394945442676544189453125,
"high": 140.650000000000005684341886080801486968994140625,
"low": 139.919999999999987494447850622236728668212890625,
"close": 140.210000000000007958078640513122081756591796875,
"adjClose": 110,
"volume": 122388400,
"unadjustedVolume": 122388400,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2206100000000000005417888360170763917267322540283203125,
"vwap": 140.330000000000012505552149377763271331787109375,
"label": "March 21, 12",
"changeOverTime": -0.002206099999999999901334479801562338252551853656768798828125
},
{
"date": "2012-03-20",
"open": 140.05000000000001136868377216160297393798828125,
"high": 140.6100000000000136424205265939235687255859375,
"low": 139.6399999999999863575794734060764312744140625,
"close": 140.43999999999999772626324556767940521240234375,
"adjClose": 110.18000000000000682121026329696178436279296875,
"volume": 121729700,
"unadjustedVolume": 121729700,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.278469999999999995310417943983338773250579833984375,
"vwap": 140.18999999999999772626324556767940521240234375,
"label": "March 20, 12",
"changeOverTime": 0.002784700000000000195965466076586380950175225734710693359375
},
{
"date": "2012-03-19",
"open": 140.210000000000007958078640513122081756591796875,
"high": 141.280000000000001136868377216160297393798828125,
"low": 140.1100000000000136424205265939235687255859375,
"close": 140.849999999999994315658113919198513031005859375,
"adjClose": 110.5,
"volume": 125291100,
"unadjustedVolume": 125291100,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.45645999999999997687183395100873894989490509033203125,
"vwap": 140.6100000000000136424205265939235687255859375,
"label": "March 19, 12",
"changeOverTime": 0.00456460000000000025444091278359337593428790569305419921875
},
{
"date": "2012-03-16",
"open": 140.3600000000000136424205265939235687255859375,
"high": 140.479999999999989768184605054557323455810546875,
"low": 140,
"close": 140.30000000000001136868377216160297393798828125,
"adjClose": 110.06999999999999317878973670303821563720703125,
"volume": 152893500,
"unadjustedVolume": 152893500,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0427472200000000024378010721193277277052402496337890625,
"vwap": 140.280000000000001136868377216160297393798828125,
"label": "March 16, 12",
"changeOverTime": -0.000427472199999999989683541201657135388813912868499755859375
},
{
"date": "2012-03-15",
"open": 140.1200000000000045474735088646411895751953125,
"high": 140.780000000000001136868377216160297393798828125,
"low": 139.759999999999990905052982270717620849609375,
"close": 140.719999999999998863131622783839702606201171875,
"adjClose": 109.9200000000000017053025658242404460906982421875,
"volume": 165118500,
"unadjustedVolume": 165118500,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.42820000000000002504663143554353155195713043212890625,
"vwap": 140.340000000000003410605131648480892181396484375,
"label": "March 15, 12",
"changeOverTime": 0.004282000000000000215771844835899173631332814693450927734375
},
{
"date": "2012-03-14",
"open": 140.099999999999994315658113919198513031005859375,
"high": 140.44999999999998863131622783839702606201171875,
"low": 139.479999999999989768184605054557323455810546875,
"close": 139.909999999999996589394868351519107818603515625,
"adjClose": 109.2900000000000062527760746888816356658935546875,
"volume": 145163600,
"unadjustedVolume": 145163600,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1356199999999999905586633985876687802374362945556640625,
"vwap": 139.990000000000009094947017729282379150390625,
"label": "March 14, 12",
"changeOverTime": -0.00135619999999999989691301660599265233031474053859710693359375
},
{
"date": "2012-03-13",
"open": 138.31999999999999317878973670303821563720703125,
"high": 140.1299999999999954525264911353588104248046875,
"low": 138.090000000000003410605131648480892181396484375,
"close": 140.06000000000000227373675443232059478759765625,
"adjClose": 109.409999999999996589394868351519107818603515625,
"volume": 184090500,
"unadjustedVolume": 184090500,
"change": 1.7399999999999999911182158029987476766109466552734375,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 139.150000000000005684341886080801486968994140625,
"label": "March 13, 12",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2012-03-12",
"open": 137.55000000000001136868377216160297393798828125,
"high": 137.759999999999990905052982270717620849609375,
"low": 137.090000000000003410605131648480892181396484375,
"close": 137.580000000000012505552149377763271331787109375,
"adjClose": 107.469999999999998863131622783839702606201171875,
"volume": 104003500,
"unadjustedVolume": 104003500,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0218102499999999997759569936306434101425111293792724609375,
"vwap": 137.490000000000009094947017729282379150390625,
"label": "March 12, 12",
"changeOverTime": 0.00021810250000000000101217645376294740344746969640254974365234375
},
{
"date": "2012-03-09",
"open": 137.30000000000001136868377216160297393798828125,
"high": 137.93000000000000682121026329696178436279296875,
"low": 137.1299999999999954525264911353588104248046875,
"close": 137.56999999999999317878973670303821563720703125,
"adjClose": 107.4599999999999937472239253111183643341064453125,
"volume": 122836800,
"unadjustedVolume": 122836800,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1966499999999999914734871708787977695465087890625,
"vwap": 137.479999999999989768184605054557323455810546875,
"label": "March 09, 12",
"changeOverTime": 0.0019664999999999999320821064685560486395843327045440673828125
},
{
"date": "2012-03-08",
"open": 136.520000000000010231815394945442676544189453125,
"high": 137.31999999999999317878973670303821563720703125,
"low": 136.240000000000009094947017729282379150390625,
"close": 137.039999999999992041921359486877918243408203125,
"adjClose": 107.0499999999999971578290569595992565155029296875,
"volume": 116968900,
"unadjustedVolume": 116968900,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.380900000000000016342482922482304275035858154296875,
"vwap": 136.780000000000001136868377216160297393798828125,
"label": "March 08, 12",
"changeOverTime": 0.003808999999999999885869073068533907644450664520263671875
},
{
"date": "2012-03-07",
"open": 135.06000000000000227373675443232059478759765625,
"high": 135.909999999999996589394868351519107818603515625,
"low": 134.93000000000000682121026329696178436279296875,
"close": 135.68999999999999772626324556767940521240234375,
"adjClose": 105.9899999999999948840923025272786617279052734375,
"volume": 143692200,
"unadjustedVolume": 143692200,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.46645999999999998575361814800999127328395843505859375,
"vwap": 135.400000000000005684341886080801486968994140625,
"label": "March 07, 12",
"changeOverTime": 0.00466459999999999964936936436288306140340864658355712890625
},
{
"date": "2012-03-06",
"open": 135.349999999999994315658113919198513031005859375,
"high": 135.43000000000000682121026329696178436279296875,
"low": 134.3600000000000136424205265939235687255859375,
"close": 134.75,
"adjClose": 105.2600000000000051159076974727213382720947265625,
"volume": 202129900,
"unadjustedVolume": 202129900,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.4433000000000000273558953267638571560382843017578125,
"vwap": 134.969999999999998863131622783839702606201171875,
"label": "March 06, 12",
"changeOverTime": -0.004433000000000000308253422787174713448621332645416259765625
},
{
"date": "2012-03-05",
"open": 137.099999999999994315658113919198513031005859375,
"high": 137.19999999999998863131622783839702606201171875,
"low": 136.280000000000001136868377216160297393798828125,
"close": 136.75,
"adjClose": 106.81999999999999317878973670303821563720703125,
"volume": 140765000,
"unadjustedVolume": 140765000,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.255290000000000016910917111090384423732757568359375,
"vwap": 136.830000000000012505552149377763271331787109375,
"label": "March 05, 12",
"changeOverTime": -0.0025528999999999998742061801948466381873004138469696044921875
},
{
"date": "2012-03-02",
"open": 137.6399999999999863575794734060764312744140625,
"high": 137.81999999999999317878973670303821563720703125,
"low": 137,
"close": 137.31000000000000227373675443232059478759765625,
"adjClose": 107.2600000000000051159076974727213382720947265625,
"volume": 120638300,
"unadjustedVolume": 120638300,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.2397600000000000008970602038971264846622943878173828125,
"vwap": 137.43999999999999772626324556767940521240234375,
"label": "March 02, 12",
"changeOverTime": -0.0023976000000000001650957148768839033436961472034454345703125
},
{
"date": "2012-03-01",
"open": 137.31000000000000227373675443232059478759765625,
"high": 137.990000000000009094947017729282379150390625,
"low": 136.93000000000000682121026329696178436279296875,
"close": 137.729999999999989768184605054557323455810546875,
"adjClose": 107.590000000000003410605131648480892181396484375,
"volume": 145023500,
"unadjustedVolume": 145023500,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.305879999999999985238474664583918638527393341064453125,
"vwap": 137.490000000000009094947017729282379150390625,
"label": "March 01, 12",
"changeOverTime": 0.0030587999999999999738153899642156829941086471080780029296875
},
{
"date": "2012-02-29",
"open": 137.759999999999990905052982270717620849609375,
"high": 138.18999999999999772626324556767940521240234375,
"low": 136.539999999999992041921359486877918243408203125,
"close": 137.020000000000010231815394945442676544189453125,
"adjClose": 107.030000000000001136868377216160297393798828125,
"volume": 185934700,
"unadjustedVolume": 185934700,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.53717000000000003634426093412912450730800628662109375,
"vwap": 137.3799999999999954525264911353588104248046875,
"label": "February 29, 12",
"changeOverTime": -0.005371700000000000085886853185002109967172145843505859375
},
{
"date": "2012-02-28",
"open": 137.19999999999998863131622783839702606201171875,
"high": 137.719999999999998863131622783839702606201171875,
"low": 136.93000000000000682121026329696178436279296875,
"close": 137.56000000000000227373675443232059478759765625,
"adjClose": 107.4500000000000028421709430404007434844970703125,
"volume": 129355900,
"unadjustedVolume": 129355900,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.26239000000000001211475364470970816910266876220703125,
"vwap": 137.349999999999994315658113919198513031005859375,
"label": "February 28, 12",
"changeOverTime": 0.00262390000000000019053647548616936546750366687774658203125
},
{
"date": "2012-02-27",
"open": 136.020000000000010231815394945442676544189453125,
"high": 137.530000000000001136868377216160297393798828125,
"low": 135.80000000000001136868377216160297393798828125,
"close": 137.159999999999996589394868351519107818603515625,
"adjClose": 107.1400000000000005684341886080801486968994140625,
"volume": 145728900,
"unadjustedVolume": 145728900,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.83811000000000002163602630389505065977573394775390625,
"vwap": 136.6299999999999954525264911353588104248046875,
"label": "February 27, 12",
"changeOverTime": 0.00838110000000000070208283631245649303309619426727294921875
},
{
"date": "2012-02-24",
"open": 136.93000000000000682121026329696178436279296875,
"high": 137.19999999999998863131622783839702606201171875,
"low": 136.6299999999999954525264911353588104248046875,
"close": 136.93000000000000682121026329696178436279296875,
"adjClose": 106.9599999999999937472239253111183643341064453125,
"volume": 105539100,
"unadjustedVolume": 105539100,
"change": 0,
"changePercent": 0,
"vwap": 136.919999999999987494447850622236728668212890625,
"label": "February 24, 12",
"changeOverTime": 0
},
{
"date": "2012-02-23",
"open": 135.960000000000007958078640513122081756591796875,
"high": 136.729999999999989768184605054557323455810546875,
"low": 135.5,
"close": 136.6299999999999954525264911353588104248046875,
"adjClose": 106.7300000000000039790393202565610408782958984375,
"volume": 137704300,
"unadjustedVolume": 137704300,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.492790000000000005808686864838819019496440887451171875,
"vwap": 136.210000000000007958078640513122081756591796875,
"label": "February 23, 12",
"changeOverTime": 0.004927899999999999815225582011635196977294981479644775390625
},
{
"date": "2012-02-22",
"open": 136.259999999999990905052982270717620849609375,
"high": 136.55000000000001136868377216160297393798828125,
"low": 135.789999999999992041921359486877918243408203125,
"close": 136.030000000000001136868377216160297393798828125,
"adjClose": 106.2600000000000051159076974727213382720947265625,
"volume": 124455300,
"unadjustedVolume": 124455300,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.168789999999999995594635038287378847599029541015625,
"vwap": 136.159999999999996589394868351519107818603515625,
"label": "February 22, 12",
"changeOverTime": -0.001687899999999999990640819902409930364228785037994384765625
},
{
"date": "2012-02-21",
"open": 136.729999999999989768184605054557323455810546875,
"high": 137.05000000000001136868377216160297393798828125,
"low": 136.05000000000001136868377216160297393798828125,
"close": 136.469999999999998863131622783839702606201171875,
"adjClose": 106.599999999999994315658113919198513031005859375,
"volume": 134042300,
"unadjustedVolume": 134042300,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.19015999999999999570121644865139387547969818115234375,
"vwap": 136.580000000000012505552149377763271331787109375,
"label": "February 21, 12",
"changeOverTime": -0.00190160000000000003507472090547025800333358347415924072265625
},
{
"date": "2012-02-17",
"open": 136.520000000000010231815394945442676544189453125,
"high": 136.6299999999999954525264911353588104248046875,
"low": 135.960000000000007958078640513122081756591796875,
"close": 136.409999999999996589394868351519107818603515625,
"adjClose": 106.5499999999999971578290569595992565155029296875,
"volume": 129869400,
"unadjustedVolume": 129869400,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.080574270000000003388862523934221826493740081787109375,
"vwap": 136.3799999999999954525264911353588104248046875,
"label": "February 17, 12",
"changeOverTime": -0.000805742700000000046899051309168271473026834428310394287109375
},
{
"date": "2012-02-16",
"open": 134.56999999999999317878973670303821563720703125,
"high": 136.169999999999987494447850622236728668212890625,
"low": 134.330000000000012505552149377763271331787109375,
"close": 136.05000000000001136868377216160297393798828125,
"adjClose": 106.2699999999999960209606797434389591217041015625,
"volume": 186567800,
"unadjustedVolume": 186567800,
"change": 1.479999999999999982236431605997495353221893310546875,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 135.280000000000001136868377216160297393798828125,
"label": "February 16, 12",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2012-02-15",
"open": 135.6299999999999954525264911353588104248046875,
"high": 135.830000000000012505552149377763271331787109375,
"low": 134.289999999999992041921359486877918243408203125,
"close": 134.56000000000000227373675443232059478759765625,
"adjClose": 105.1099999999999994315658113919198513031005859375,
"volume": 195195100,
"unadjustedVolume": 195195100,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.788910000000000000142108547152020037174224853515625,
"vwap": 135.080000000000012505552149377763271331787109375,
"label": "February 15, 12",
"changeOverTime": -0.0078890999999999995850874512370864977128803730010986328125
},
{
"date": "2012-02-14",
"open": 135,
"high": 135.270000000000010231815394945442676544189453125,
"low": 134.25,
"close": 135.18999999999999772626324556767940521240234375,
"adjClose": 105.599999999999994315658113919198513031005859375,
"volume": 165329500,
"unadjustedVolume": 165329500,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1407400000000000039879211044535622932016849517822265625,
"vwap": 134.93000000000000682121026329696178436279296875,
"label": "February 14, 12",
"changeOverTime": 0.0014074000000000000572264458043036938761360943317413330078125
},
{
"date": "2012-02-13",
"open": 135.31999999999999317878973670303821563720703125,
"high": 135.520000000000010231815394945442676544189453125,
"low": 134.740000000000009094947017729282379150390625,
"close": 135.3600000000000136424205265939235687255859375,
"adjClose": 105.7300000000000039790393202565610408782958984375,
"volume": 115841900,
"unadjustedVolume": 115841900,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.02955955999999999861405086676313658244907855987548828125,
"vwap": 135.240000000000009094947017729282379150390625,
"label": "February 13, 12",
"changeOverTime": 0.0002955955999999999926457217025443924285355024039745330810546875
},
{
"date": "2012-02-10",
"open": 134.159999999999996589394868351519107818603515625,
"high": 134.469999999999998863131622783839702606201171875,
"low": 133.840000000000003410605131648480892181396484375,
"close": 134.3600000000000136424205265939235687255859375,
"adjClose": 104.9500000000000028421709430404007434844970703125,
"volume": 167907500,
"unadjustedVolume": 167907500,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.14907999999999999030109165687463246285915374755859375,
"vwap": 134.210000000000007958078640513122081756591796875,
"label": "February 10, 12",
"changeOverTime": 0.0014908000000000000244415598871228212374262511730194091796875
},
{
"date": "2012-02-09",
"open": 135.409999999999996589394868351519107818603515625,
"high": 135.590000000000003410605131648480892181396484375,
"low": 134.56000000000000227373675443232059478759765625,
"close": 135.3600000000000136424205265939235687255859375,
"adjClose": 105.7300000000000039790393202565610408782958984375,
"volume": 148602900,
"unadjustedVolume": 148602900,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.03692489000000000187728943501497269608080387115478515625,
"vwap": 135.229999999999989768184605054557323455810546875,
"label": "February 09, 12",
"changeOverTime": -0.0003692489000000000079308726252946826207335107028484344482421875
},
{
"date": "2012-02-08",
"open": 134.8600000000000136424205265939235687255859375,
"high": 135.219999999999998863131622783839702606201171875,
"low": 134.31000000000000227373675443232059478759765625,
"close": 135.18999999999999772626324556767940521240234375,
"adjClose": 105.599999999999994315658113919198513031005859375,
"volume": 139361400,
"unadjustedVolume": 139361400,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.2447000000000000008437694987151189707219600677490234375,
"vwap": 134.900000000000005684341886080801486968994140625,
"label": "February 08, 12",
"changeOverTime": 0.0024469999999999999563959907078469768748618662357330322265625
},
{
"date": "2012-02-07",
"open": 134.169999999999987494447850622236728668212890625,
"high": 135.020000000000010231815394945442676544189453125,
"low": 133.6399999999999863575794734060764312744140625,
"close": 134.789999999999992041921359486877918243408203125,
"adjClose": 105.2900000000000062527760746888816356658935546875,
"volume": 135528100,
"unadjustedVolume": 135528100,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.462100000000000010746958878371515311300754547119140625,
"vwap": 134.400000000000005684341886080801486968994140625,
"label": "February 07, 12",
"changeOverTime": 0.00462100000000000010746958878371515311300754547119140625
},
{
"date": "2012-02-06",
"open": 133.979999999999989768184605054557323455810546875,
"high": 134.509999999999990905052982270717620849609375,
"low": 133.830000000000012505552149377763271331787109375,
"close": 134.44999999999998863131622783839702606201171875,
"adjClose": 105.0199999999999960209606797434389591217041015625,
"volume": 107694500,
"unadjustedVolume": 107694500,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.350800000000000000710542735760100185871124267578125,
"vwap": 134.18999999999999772626324556767940521240234375,
"label": "February 06, 12",
"changeOverTime": 0.003507999999999999833633079759920292417518794536590576171875
},
{
"date": "2012-02-03",
"open": 134,
"high": 134.6200000000000045474735088646411895751953125,
"low": 133.770000000000010231815394945442676544189453125,
"close": 134.539999999999992041921359486877918243408203125,
"adjClose": 105.090000000000003410605131648480892181396484375,
"volume": 160598500,
"unadjustedVolume": 160598500,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.402990000000000014868106745780096389353275299072265625,
"vwap": 134.229999999999989768184605054557323455810546875,
"label": "February 03, 12",
"changeOverTime": 0.004029900000000000322153415055481673334725201129913330078125
},
{
"date": "2012-02-02",
"open": 132.729999999999989768184605054557323455810546875,
"high": 133.020000000000010231815394945442676544189453125,
"low": 132.210000000000007958078640513122081756591796875,
"close": 132.68000000000000682121026329696178436279296875,
"adjClose": 103.6400000000000005684341886080801486968994140625,
"volume": 113090400,
"unadjustedVolume": 113090400,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.03767046000000000283147727486721123568713665008544921875,
"vwap": 132.659999999999996589394868351519107818603515625,
"label": "February 02, 12",
"changeOverTime": -0.0003767045999999999914518988841649616006179712712764739990234375
},
{
"date": "2012-02-01",
"open": 132.289999999999992041921359486877918243408203125,
"high": 133.1399999999999863575794734060764312744140625,
"low": 132.1299999999999954525264911353588104248046875,
"close": 132.469999999999998863131622783839702606201171875,
"adjClose": 103.4800000000000039790393202565610408782958984375,
"volume": 166234500,
"unadjustedVolume": 166234500,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1360599999999999865085698047550977207720279693603515625,
"vwap": 132.509999999999990905052982270717620849609375,
"label": "February 01, 12",
"changeOverTime": 0.0013606000000000000038635761256955447606742382049560546875
},
{
"date": "2012-01-31",
"open": 132.020000000000010231815394945442676544189453125,
"high": 132.18000000000000682121026329696178436279296875,
"low": 130.68000000000000682121026329696178436279296875,
"close": 131.31999999999999317878973670303821563720703125,
"adjClose": 102.5799999999999982946974341757595539093017578125,
"volume": 157212000,
"unadjustedVolume": 157212000,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.53022000000000002462030579408747144043445587158203125,
"vwap": 131.55000000000001136868377216160297393798828125,
"label": "January 31, 12",
"changeOverTime": -0.005302199999999999968647301784585579298436641693115234375
},
{
"date": "2012-01-30",
"open": 130.509999999999990905052982270717620849609375,
"high": 131.43999999999999772626324556767940521240234375,
"low": 130.06000000000000227373675443232059478759765625,
"close": 131.3700000000000045474735088646411895751953125,
"adjClose": 102.6200000000000045474735088646411895751953125,
"volume": 147311800,
"unadjustedVolume": 147311800,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.65895000000000003570477247194503434002399444580078125,
"vwap": 130.840000000000003410605131648480892181396484375,
"label": "January 30, 12",
"changeOverTime": 0.00658949999999999987132515144594435696490108966827392578125
},
{
"date": "2012-01-27",
"open": 131.240000000000009094947017729282379150390625,
"high": 132.05000000000001136868377216160297393798828125,
"low": 131.150000000000005684341886080801486968994140625,
"close": 131.81999999999999317878973670303821563720703125,
"adjClose": 102.969999999999998863131622783839702606201171875,
"volume": 135259100,
"unadjustedVolume": 135259100,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.4419399999999999995026200849679298698902130126953125,
"vwap": 131.56999999999999317878973670303821563720703125,
"label": "January 27, 12",
"changeOverTime": 0.0044194000000000004113598350841130013577640056610107421875
},
{
"date": "2012-01-26",
"open": 133.150000000000005684341886080801486968994140625,
"high": 133.400000000000005684341886080801486968994140625,
"low": 131.3600000000000136424205265939235687255859375,
"close": 131.8799999999999954525264911353588104248046875,
"adjClose": 103.0199999999999960209606797434389591217041015625,
"volume": 184880500,
"unadjustedVolume": 184880500,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -0.9538100000000000466826577394385822117328643798828125,
"vwap": 132.44999999999998863131622783839702606201171875,
"label": "January 26, 12",
"changeOverTime": -0.009538100000000000744382333550674957223236560821533203125
},
{
"date": "2012-01-25",
"open": 131.259999999999990905052982270717620849609375,
"high": 132.8700000000000045474735088646411895751953125,
"low": 130.75,
"close": 132.56000000000000227373675443232059478759765625,
"adjClose": 103.5499999999999971578290569595992565155029296875,
"volume": 198613200,
"unadjustedVolume": 198613200,
"change": 1.3000000000000000444089209850062616169452667236328125,
"changePercent": 0.9903999999999999470645661858725361526012420654296875,
"vwap": 131.8600000000000136424205265939235687255859375,
"label": "January 25, 12",
"changeOverTime": 0.0099039999999999996094235399368699290789663791656494140625
},
{
"date": "2012-01-24",
"open": 130.80000000000001136868377216160297393798828125,
"high": 131.5,
"low": 130.599999999999994315658113919198513031005859375,
"close": 131.460000000000007958078640513122081756591796875,
"adjClose": 102.68999999999999772626324556767940521240234375,
"volume": 103083300,
"unadjustedVolume": 103083300,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.50458999999999998298250147854560054838657379150390625,
"vwap": 131.090000000000003410605131648480892181396484375,
"label": "January 24, 12",
"changeOverTime": 0.005045899999999999864519484304992147372104227542877197265625
},
{
"date": "2012-01-23",
"open": 131.509999999999990905052982270717620849609375,
"high": 132.25,
"low": 130.979999999999989768184605054557323455810546875,
"close": 131.6100000000000136424205265939235687255859375,
"adjClose": 102.7999999999999971578290569595992565155029296875,
"volume": 129295800,
"unadjustedVolume": 129295800,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0760398399999999974330222585194860585033893585205078125,
"vwap": 131.590000000000003410605131648480892181396484375,
"label": "January 23, 12",
"changeOverTime": 0.000760398400000000048055970314209162097540684044361114501953125
},
{
"date": "2012-01-20",
"open": 131.240000000000009094947017729282379150390625,
"high": 131.94999999999998863131622783839702606201171875,
"low": 130.919999999999987494447850622236728668212890625,
"close": 131.94999999999998863131622783839702606201171875,
"adjClose": 103.06999999999999317878973670303821563720703125,
"volume": 138230200,
"unadjustedVolume": 138230200,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.54098999999999997090327497062389738857746124267578125,
"vwap": 131.509999999999990905052982270717620849609375,
"label": "January 20, 12",
"changeOverTime": 0.005409899999999999604949341147630548221059143543243408203125
},
{
"date": "2012-01-19",
"open": 131.219999999999998863131622783839702606201171875,
"high": 131.56999999999999317878973670303821563720703125,
"low": 130.80000000000001136868377216160297393798828125,
"close": 131.460000000000007958078640513122081756591796875,
"adjClose": 102.68999999999999772626324556767940521240234375,
"volume": 126328900,
"unadjustedVolume": 126328900,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.182900000000000007016609515630989335477352142333984375,
"vwap": 131.259999999999990905052982270717620849609375,
"label": "January 19, 12",
"changeOverTime": 0.001828999999999999896693747558629183913581073284149169921875
},
{
"date": "2012-01-18",
"open": 129.31000000000000227373675443232059478759765625,
"high": 130.840000000000003410605131648480892181396484375,
"low": 129.080000000000012505552149377763271331787109375,
"close": 130.770000000000010231815394945442676544189453125,
"adjClose": 102.150000000000005684341886080801486968994140625,
"volume": 163395200,
"unadjustedVolume": 163395200,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 130,
"label": "January 18, 12",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2012-01-17",
"open": 130.080000000000012505552149377763271331787109375,
"high": 130.31999999999999317878973670303821563720703125,
"low": 128.900000000000005684341886080801486968994140625,
"close": 129.340000000000003410605131648480892181396484375,
"adjClose": 101.030000000000001136868377216160297393798828125,
"volume": 132209200,
"unadjustedVolume": 132209200,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.56888000000000005229594535194337368011474609375,
"vwap": 129.659999999999996589394868351519107818603515625,
"label": "January 17, 12",
"changeOverTime": -0.005688799999999999933153471687319324701093137264251708984375
},
{
"date": "2012-01-13",
"open": 128.6399999999999863575794734060764312744140625,
"high": 129.05000000000001136868377216160297393798828125,
"low": 127.719999999999998863131622783839702606201171875,
"close": 128.840000000000003410605131648480892181396484375,
"adjClose": 100.6400000000000005684341886080801486968994140625,
"volume": 179836200,
"unadjustedVolume": 179836200,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1554699999999999970867747833835892379283905029296875,
"vwap": 128.56000000000000227373675443232059478759765625,
"label": "January 13, 12",
"changeOverTime": 0.001554700000000000005562217353372034267522394657135009765625
},
{
"date": "2012-01-12",
"open": 129.56999999999999317878973670303821563720703125,
"high": 129.69999999999998863131622783839702606201171875,
"low": 128.539999999999992041921359486877918243408203125,
"close": 129.509999999999990905052982270717620849609375,
"adjClose": 101.159999999999996589394868351519107818603515625,
"volume": 118983700,
"unadjustedVolume": 118983700,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.046307019999999997350581537602920434437692165374755859375,
"vwap": 129.330000000000012505552149377763271331787109375,
"label": "January 12, 12",
"changeOverTime": -0.0004630702000000000103686892405363551006303168833255767822265625
},
{
"date": "2012-01-11",
"open": 128.729999999999989768184605054557323455810546875,
"high": 129.3700000000000045474735088646411895751953125,
"low": 128.520000000000010231815394945442676544189453125,
"close": 129.19999999999998863131622783839702606201171875,
"adjClose": 100.9200000000000017053025658242404460906982421875,
"volume": 111540700,
"unadjustedVolume": 111540700,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.365109999999999990105692404540604911744594573974609375,
"vwap": 128.94999999999998863131622783839702606201171875,
"label": "January 11, 12",
"changeOverTime": 0.003651100000000000005140332604014474782161414623260498046875
},
{
"date": "2012-01-10",
"open": 129.3899999999999863575794734060764312744140625,
"high": 129.650000000000005684341886080801486968994140625,
"low": 128.94999999999998863131622783839702606201171875,
"close": 129.1299999999999954525264911353588104248046875,
"adjClose": 100.8700000000000045474735088646411895751953125,
"volume": 115282000,
"unadjustedVolume": 115282000,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.20094000000000000749622586226905696094036102294921875,
"vwap": 129.280000000000001136868377216160297393798828125,
"label": "January 10, 12",
"changeOverTime": -0.0020094000000000001616984324215309243299998342990875244140625
},
{
"date": "2012-01-09",
"open": 128,
"high": 128.18000000000000682121026329696178436279296875,
"low": 127.409999999999996589394868351519107818603515625,
"close": 128.020000000000010231815394945442676544189453125,
"adjClose": 100,
"volume": 99530200,
"unadjustedVolume": 99530200,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.015625,
"vwap": 127.900000000000005684341886080801486968994140625,
"label": "January 09, 12",
"changeOverTime": 0.00015625000000000000325260651745651330202235840260982513427734375
},
{
"date": "2012-01-06",
"open": 128.19999999999998863131622783839702606201171875,
"high": 128.219999999999998863131622783839702606201171875,
"low": 127.2900000000000062527760746888816356658935546875,
"close": 127.7099999999999937472239253111183643341064453125,
"adjClose": 99.7600000000000051159076974727213382720947265625,
"volume": 148050000,
"unadjustedVolume": 148050000,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.3822200000000000041922021409845910966396331787109375,
"vwap": 127.849999999999994315658113919198513031005859375,
"label": "January 06, 12",
"changeOverTime": -0.0038221999999999999898803171305416981340385973453521728515625
},
{
"date": "2012-01-05",
"open": 127.0100000000000051159076974727213382720947265625,
"high": 128.229999999999989768184605054557323455810546875,
"low": 126.43000000000000682121026329696178436279296875,
"close": 128.039999999999992041921359486877918243408203125,
"adjClose": 100.0199999999999960209606797434389591217041015625,
"volume": 173895000,
"unadjustedVolume": 173895000,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.81096000000000001417532757841399870812892913818359375,
"vwap": 127.43000000000000682121026329696178436279296875,
"label": "January 05, 12",
"changeOverTime": 0.00810959999999999979480858058877856819890439510345458984375
},
{
"date": "2012-01-04",
"open": 127.2000000000000028421709430404007434844970703125,
"high": 127.81000000000000227373675443232059478759765625,
"low": 126.7099999999999937472239253111183643341064453125,
"close": 127.7000000000000028421709430404007434844970703125,
"adjClose": 99.75,
"volume": 127186500,
"unadjustedVolume": 127186500,
"change": 0.5,
"changePercent": 0.39307999999999998497202113867388106882572174072265625,
"vwap": 127.349999999999994315658113919198513031005859375,
"label": "January 04, 12",
"changeOverTime": 0.00393079999999999991910915042581109446473419666290283203125
},
{
"date": "2012-01-03",
"open": 127.7600000000000051159076974727213382720947265625,
"high": 128.3799999999999954525264911353588104248046875,
"low": 127.43000000000000682121026329696178436279296875,
"close": 127.5,
"adjClose": 99.590000000000003410605131648480892181396484375,
"volume": 193697900,
"unadjustedVolume": 193697900,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2035099999999999964561681053965003229677677154541015625,
"vwap": 127.7699999999999960209606797434389591217041015625,
"label": "January 03, 12",
"changeOverTime": -0.0020351000000000001900757329309499255032278597354888916015625
},
{
"date": "2011-12-30",
"open": 126.0199999999999960209606797434389591217041015625,
"high": 126.3299999999999982946974341757595539093017578125,
"low": 125.5,
"close": 125.5,
"adjClose": 98.030000000000001136868377216160297393798828125,
"volume": 95599000,
"unadjustedVolume": 95599000,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.412629999999999996784794120685546658933162689208984375,
"vwap": 125.840000000000003410605131648480892181396484375,
"label": "December 30, 11",
"changeOverTime": -0.004126300000000000280098166882680743583478033542633056640625
},
{
"date": "2011-12-29",
"open": 125.2399999999999948840923025272786617279052734375,
"high": 126.25,
"low": 124.8599999999999994315658113919198513031005859375,
"close": 126.1200000000000045474735088646411895751953125,
"adjClose": 98.5199999999999960209606797434389591217041015625,
"volume": 123507200,
"unadjustedVolume": 123507200,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.7026499999999999968025576890795491635799407958984375,
"vwap": 125.6200000000000045474735088646411895751953125,
"label": "December 29, 11",
"changeOverTime": 0.00702649999999999975985875977357864030636847019195556640625
},
{
"date": "2011-12-28",
"open": 126.5100000000000051159076974727213382720947265625,
"high": 126.530000000000001136868377216160297393798828125,
"low": 124.7300000000000039790393202565610408782958984375,
"close": 124.8299999999999982946974341757595539093017578125,
"adjClose": 97.5100000000000051159076974727213382720947265625,
"volume": 119107100,
"unadjustedVolume": 119107100,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 125.650000000000005684341886080801486968994140625,
"label": "December 28, 11",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2011-12-27",
"open": 126.1700000000000017053025658242404460906982421875,
"high": 126.81999999999999317878973670303821563720703125,
"low": 126.06000000000000227373675443232059478759765625,
"close": 126.4899999999999948840923025272786617279052734375,
"adjClose": 98.81000000000000227373675443232059478759765625,
"volume": 86075700,
"unadjustedVolume": 86075700,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2536300000000000220978790821391157805919647216796875,
"vwap": 126.3799999999999954525264911353588104248046875,
"label": "December 27, 11",
"changeOverTime": 0.00253630000000000001281197370417430647648870944976806640625
},
{
"date": "2011-12-23",
"open": 125.6700000000000017053025658242404460906982421875,
"high": 126.43000000000000682121026329696178436279296875,
"low": 125.409999999999996589394868351519107818603515625,
"close": 126.3900000000000005684341886080801486968994140625,
"adjClose": 98.7300000000000039790393202565610408782958984375,
"volume": 92187200,
"unadjustedVolume": 92187200,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.57293000000000005034195282860309816896915435791015625,
"vwap": 125.9800000000000039790393202565610408782958984375,
"label": "December 23, 11",
"changeOverTime": 0.005729299999999999670752259817163576371967792510986328125
},
{
"date": "2011-12-22",
"open": 124.6299999999999954525264911353588104248046875,
"high": 125.400000000000005684341886080801486968994140625,
"low": 124.2300000000000039790393202565610408782958984375,
"close": 125.2699999999999960209606797434389591217041015625,
"adjClose": 97.849999999999994315658113919198513031005859375,
"volume": 119465400,
"unadjustedVolume": 119465400,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.5135199999999999764810354463406838476657867431640625,
"vwap": 124.8799999999999954525264911353588104248046875,
"label": "December 22, 11",
"changeOverTime": 0.005135200000000000354616336295521250576712191104888916015625
},
{
"date": "2011-12-21",
"open": 123.93000000000000682121026329696178436279296875,
"high": 124.3599999999999994315658113919198513031005859375,
"low": 122.75,
"close": 124.1700000000000017053025658242404460906982421875,
"adjClose": 96.9899999999999948840923025272786617279052734375,
"volume": 194230900,
"unadjustedVolume": 194230900,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.193659999999999998809840917601832188665866851806640625,
"vwap": 123.7999999999999971578290569595992565155029296875,
"label": "December 21, 11",
"changeOverTime": 0.00193659999999999991003585275706200263812206685543060302734375
},
{
"date": "2011-12-20",
"open": 122.18000000000000682121026329696178436279296875,
"high": 124.1400000000000005684341886080801486968994140625,
"low": 120.3700000000000045474735088646411895751953125,
"close": 123.93000000000000682121026329696178436279296875,
"adjClose": 96.81000000000000227373675443232059478759765625,
"volume": 225418100,
"unadjustedVolume": 225418100,
"change": 1.75,
"changePercent": 1.4299999999999999378275106209912337362766265869140625,
"vwap": 122.659999999999996589394868351519107818603515625,
"label": "December 20, 11",
"changeOverTime": 0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2011-12-19",
"open": 122.06000000000000227373675443232059478759765625,
"high": 122.31999999999999317878973670303821563720703125,
"low": 120.030000000000001136868377216160297393798828125,
"close": 120.2900000000000062527760746888816356658935546875,
"adjClose": 93.9599999999999937472239253111183643341064453125,
"volume": 183903000,
"unadjustedVolume": 183903000,
"change": -1.770000000000000017763568394002504646778106689453125,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 121.1700000000000017053025658242404460906982421875,
"label": "December 19, 11",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2011-12-16",
"open": 122.2300000000000039790393202565610408782958984375,
"high": 122.9500000000000028421709430404007434844970703125,
"low": 121.2999999999999971578290569595992565155029296875,
"close": 121.590000000000003410605131648480892181396484375,
"adjClose": 94.9800000000000039790393202565610408782958984375,
"volume": 220481400,
"unadjustedVolume": 220481400,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.52359999999999995434762922741356305778026580810546875,
"vwap": 122.0199999999999960209606797434389591217041015625,
"label": "December 16, 11",
"changeOverTime": -0.005236000000000000202671213145322326454333961009979248046875
},
{
"date": "2011-12-15",
"open": 123.030000000000001136868377216160297393798828125,
"high": 123.2000000000000028421709430404007434844970703125,
"low": 121.9899999999999948840923025272786617279052734375,
"close": 122.18000000000000682121026329696178436279296875,
"adjClose": 94.840000000000003410605131648480892181396484375,
"volume": 199109200,
"unadjustedVolume": 199109200,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.690890000000000004121147867408581078052520751953125,
"vwap": 122.599999999999994315658113919198513031005859375,
"label": "December 15, 11",
"changeOverTime": -0.006908899999999999937128070115477385115809738636016845703125
},
{
"date": "2011-12-14",
"open": 122.56000000000000227373675443232059478759765625,
"high": 123.030000000000001136868377216160297393798828125,
"low": 121.469999999999998863131622783839702606201171875,
"close": 121.7399999999999948840923025272786617279052734375,
"adjClose": 94.5,
"volume": 238618800,
"unadjustedVolume": 238618800,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.6690599999999999880628820392303168773651123046875,
"vwap": 122.2000000000000028421709430404007434844970703125,
"label": "December 14, 11",
"changeOverTime": -0.00669059999999999967246200327508631744422018527984619140625
},
{
"date": "2011-12-13",
"open": 124.8599999999999994315658113919198513031005859375,
"high": 125.56999999999999317878973670303821563720703125,
"low": 122.4500000000000028421709430404007434844970703125,
"close": 123.0499999999999971578290569595992565155029296875,
"adjClose": 95.5199999999999960209606797434389591217041015625,
"volume": 245159800,
"unadjustedVolume": 245159800,
"change": -1.810000000000000053290705182007513940334320068359375,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 123.9800000000000039790393202565610408782958984375,
"label": "December 13, 11",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2011-12-12",
"open": 124.9500000000000028421709430404007434844970703125,
"high": 124.969999999999998863131622783839702606201171875,
"low": 123.159999999999996589394868351519107818603515625,
"close": 124.2099999999999937472239253111183643341064453125,
"adjClose": 96.4200000000000017053025658242404460906982421875,
"volume": 215826100,
"unadjustedVolume": 215826100,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.59223999999999998866684336462640203535556793212890625,
"vwap": 124.31999999999999317878973670303821563720703125,
"label": "December 12, 11",
"changeOverTime": -0.005922400000000000407085476439306148677133023738861083984375
},
{
"date": "2011-12-09",
"open": 124.5100000000000051159076974727213382720947265625,
"high": 126.3700000000000045474735088646411895751953125,
"low": 124.400000000000005684341886080801486968994140625,
"close": 126.0499999999999971578290569595992565155029296875,
"adjClose": 97.840000000000003410605131648480892181396484375,
"volume": 209111400,
"unadjustedVolume": 209111400,
"change": 1.54000000000000003552713678800500929355621337890625,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 125.3299999999999982946974341757595539093017578125,
"label": "December 09, 11",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2011-12-08",
"open": 125.900000000000005684341886080801486968994140625,
"high": 126.18000000000000682121026329696178436279296875,
"low": 123.650000000000005684341886080801486968994140625,
"close": 123.9500000000000028421709430404007434844970703125,
"adjClose": 96.2099999999999937472239253111183643341064453125,
"volume": 240862800,
"unadjustedVolume": 240862800,
"change": -1.9499999999999999555910790149937383830547332763671875,
"changePercent": -1.5500000000000000444089209850062616169452667236328125,
"vwap": 124.9200000000000017053025658242404460906982421875,
"label": "December 08, 11",
"changeOverTime": -0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2011-12-07",
"open": 125.840000000000003410605131648480892181396484375,
"high": 127.2600000000000051159076974727213382720947265625,
"low": 124.969999999999998863131622783839702606201171875,
"close": 126.7300000000000039790393202565610408782958984375,
"adjClose": 98.3700000000000045474735088646411895751953125,
"volume": 237802500,
"unadjustedVolume": 237802500,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.70725000000000004529709940470638684928417205810546875,
"vwap": 126.2000000000000028421709430404007434844970703125,
"label": "December 07, 11",
"changeOverTime": 0.007072499999999999793776073175877172616310417652130126953125
},
{
"date": "2011-12-06",
"open": 126.2099999999999937472239253111183643341064453125,
"high": 127.1099999999999994315658113919198513031005859375,
"low": 125.7600000000000051159076974727213382720947265625,
"close": 126.2600000000000051159076974727213382720947265625,
"adjClose": 98.0100000000000051159076974727213382720947265625,
"volume": 178842100,
"unadjustedVolume": 178842100,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.039616510000000000613074035982208442874252796173095703125,
"vwap": 126.340000000000003410605131648480892181396484375,
"label": "December 06, 11",
"changeOverTime": 0.00039616510000000000613074035982208442874252796173095703125
},
{
"date": "2011-12-05",
"open": 126.840000000000003410605131648480892181396484375,
"high": 127.18000000000000682121026329696178436279296875,
"low": 125.43999999999999772626324556767940521240234375,
"close": 126.219999999999998863131622783839702606201171875,
"adjClose": 97.9800000000000039790393202565610408782958984375,
"volume": 225263900,
"unadjustedVolume": 225263900,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.48880000000000001225686219186172820627689361572265625,
"vwap": 126.4200000000000017053025658242404460906982421875,
"label": "December 05, 11",
"changeOverTime": -0.0048879999999999999837907438404727145098149776458740234375
},
{
"date": "2011-12-02",
"open": 126.1200000000000045474735088646411895751953125,
"high": 126.5,
"low": 124.780000000000001136868377216160297393798828125,
"close": 124.8599999999999994315658113919198513031005859375,
"adjClose": 96.9200000000000017053025658242404460906982421875,
"volume": 221109700,
"unadjustedVolume": 221109700,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.999049999999999993605115378159098327159881591796875,
"vwap": 125.56999999999999317878973670303821563720703125,
"label": "December 02, 11",
"changeOverTime": -0.00999049999999999938093964146901271305978298187255859375
},
{
"date": "2011-12-01",
"open": 124.849999999999994315658113919198513031005859375,
"high": 125.6400000000000005684341886080801486968994140625,
"low": 124.43000000000000682121026329696178436279296875,
"close": 124.969999999999998863131622783839702606201171875,
"adjClose": 97.0100000000000051159076974727213382720947265625,
"volume": 176954800,
"unadjustedVolume": 176954800,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.09611533999999999355878799178753979504108428955078125,
"vwap": 124.969999999999998863131622783839702606201171875,
"label": "December 01, 11",
"changeOverTime": 0.000961153399999999991966392887121628518798388540744781494140625
},
{
"date": "2011-11-30",
"open": 123.4899999999999948840923025272786617279052734375,
"high": 125.219999999999998863131622783839702606201171875,
"low": 120,
"close": 124.9899999999999948840923025272786617279052734375,
"adjClose": 97.0199999999999960209606797434389591217041015625,
"volume": 324439500,
"unadjustedVolume": 324439500,
"change": 1.5,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 123.4200000000000017053025658242404460906982421875,
"label": "November 30, 11",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2011-11-29",
"open": 120.0499999999999971578290569595992565155029296875,
"high": 121,
"low": 119.6099999999999994315658113919198513031005859375,
"close": 120.0499999999999971578290569595992565155029296875,
"adjClose": 93.18999999999999772626324556767940521240234375,
"volume": 199241500,
"unadjustedVolume": 199241500,
"change": 0,
"changePercent": 0,
"vwap": 120.18000000000000682121026329696178436279296875,
"label": "November 29, 11",
"changeOverTime": 0
},
{
"date": "2011-11-28",
"open": 119.5400000000000062527760746888816356658935546875,
"high": 120.18000000000000682121026329696178436279296875,
"low": 118.81999999999999317878973670303821563720703125,
"close": 119.7099999999999937472239253111183643341064453125,
"adjClose": 92.9200000000000017053025658242404460906982421875,
"volume": 210686000,
"unadjustedVolume": 210686000,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.142210000000000003073097332162433303892612457275390625,
"vwap": 119.56000000000000227373675443232059478759765625,
"label": "November 28, 11",
"changeOverTime": 0.001422099999999999926647564763015907374210655689239501953125
},
{
"date": "2011-11-25",
"open": 116.3799999999999954525264911353588104248046875,
"high": 117.7000000000000028421709430404007434844970703125,
"low": 116.2000000000000028421709430404007434844970703125,
"close": 116.340000000000003410605131648480892181396484375,
"adjClose": 90.31000000000000227373675443232059478759765625,
"volume": 99557000,
"unadjustedVolume": 99557000,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.034370169999999998500239684062762535177171230316162109375,
"vwap": 116.650000000000005684341886080801486968994140625,
"label": "November 25, 11",
"changeOverTime": -0.000343701699999999989339205530569643087801523506641387939453125
},
{
"date": "2011-11-23",
"open": 118.06999999999999317878973670303821563720703125,
"high": 119.18999999999999772626324556767940521240234375,
"low": 116.56000000000000227373675443232059478759765625,
"close": 116.56000000000000227373675443232059478759765625,
"adjClose": 90.4800000000000039790393202565610408782958984375,
"volume": 224329100,
"unadjustedVolume": 224329100,
"change": -1.5100000000000000088817841970012523233890533447265625,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 117.590000000000003410605131648480892181396484375,
"label": "November 23, 11",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2011-11-22",
"open": 119.400000000000005684341886080801486968994140625,
"high": 120.099999999999994315658113919198513031005859375,
"low": 118.5199999999999960209606797434389591217041015625,
"close": 119.18999999999999772626324556767940521240234375,
"adjClose": 92.5199999999999960209606797434389591217041015625,
"volume": 216494900,
"unadjustedVolume": 216494900,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.1758800000000000085531581817122059874236583709716796875,
"vwap": 119.2999999999999971578290569595992565155029296875,
"label": "November 22, 11",
"changeOverTime": -0.0017588000000000000334898775378178470418788492679595947265625
},
{
"date": "2011-11-21",
"open": 120.2000000000000028421709430404007434844970703125,
"high": 120.349999999999994315658113919198513031005859375,
"low": 118.650000000000005684341886080801486968994140625,
"close": 119.659999999999996589394868351519107818603515625,
"adjClose": 92.8799999999999954525264911353588104248046875,
"volume": 229611600,
"unadjustedVolume": 229611600,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.449249999999999982680520815847557969391345977783203125,
"vwap": 119.719999999999998863131622783839702606201171875,
"label": "November 21, 11",
"changeOverTime": -0.0044924999999999999655830862366201472468674182891845703125
},
{
"date": "2011-11-18",
"open": 122.5,
"high": 122.75,
"low": 121.469999999999998863131622783839702606201171875,
"close": 121.9800000000000039790393202565610408782958984375,
"adjClose": 94.68000000000000682121026329696178436279296875,
"volume": 215580400,
"unadjustedVolume": 215580400,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.424489999999999978452791538074961863458156585693359375,
"vwap": 122.18000000000000682121026329696178436279296875,
"label": "November 18, 11",
"changeOverTime": -0.004244900000000000235556019134719463181681931018829345703125
},
{
"date": "2011-11-17",
"open": 123.849999999999994315658113919198513031005859375,
"high": 124.159999999999996589394868351519107818603515625,
"low": 121.2300000000000039790393202565610408782958984375,
"close": 122.1099999999999994315658113919198513031005859375,
"adjClose": 94.7900000000000062527760746888816356658935546875,
"volume": 331219600,
"unadjustedVolume": 331219600,
"change": -1.7399999999999999911182158029987476766109466552734375,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 122.840000000000003410605131648480892181396484375,
"label": "November 17, 11",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2011-11-16",
"open": 124.81000000000000227373675443232059478759765625,
"high": 126.340000000000003410605131648480892181396484375,
"low": 123.900000000000005684341886080801486968994140625,
"close": 124.0799999999999982946974341757595539093017578125,
"adjClose": 96.31000000000000227373675443232059478759765625,
"volume": 235782500,
"unadjustedVolume": 235782500,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.58489000000000002099653784171096049249172210693359375,
"vwap": 124.780000000000001136868377216160297393798828125,
"label": "November 16, 11",
"changeOverTime": -0.005848899999999999758937274663139760377816855907440185546875
},
{
"date": "2011-11-15",
"open": 125.1700000000000017053025658242404460906982421875,
"high": 126.75,
"low": 124.719999999999998863131622783839702606201171875,
"close": 126.0799999999999982946974341757595539093017578125,
"adjClose": 97.8700000000000045474735088646411895751953125,
"volume": 184709400,
"unadjustedVolume": 184709400,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.72701000000000004508393658397835679352283477783203125,
"vwap": 125.68000000000000682121026329696178436279296875,
"label": "November 15, 11",
"changeOverTime": 0.00727009999999999982633891448813301394693553447723388671875
},
{
"date": "2011-11-14",
"open": 126.18999999999999772626324556767940521240234375,
"high": 127.4500000000000028421709430404007434844970703125,
"low": 124.9200000000000017053025658242404460906982421875,
"close": 125.4599999999999937472239253111183643341064453125,
"adjClose": 97.3900000000000005684341886080801486968994140625,
"volume": 159258300,
"unadjustedVolume": 159258300,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.578489999999999948698814478120766580104827880859375,
"vwap": 126,
"label": "November 14, 11",
"changeOverTime": -0.005784899999999999938016248535177510348148643970489501953125
},
{
"date": "2011-11-11",
"open": 125.8299999999999982946974341757595539093017578125,
"high": 126.9899999999999948840923025272786617279052734375,
"low": 125.7900000000000062527760746888816356658935546875,
"close": 126.659999999999996589394868351519107818603515625,
"adjClose": 98.31999999999999317878973670303821563720703125,
"volume": 189924400,
"unadjustedVolume": 189924400,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.65961999999999998411936985576176084578037261962890625,
"vwap": 126.31999999999999317878973670303821563720703125,
"label": "November 11, 11",
"changeOverTime": 0.0065961999999999999799715766357621760107576847076416015625
},
{
"date": "2011-11-10",
"open": 124.7900000000000062527760746888816356658935546875,
"high": 124.93999999999999772626324556767940521240234375,
"low": 123.0199999999999960209606797434389591217041015625,
"close": 124.31999999999999317878973670303821563720703125,
"adjClose": 96.5,
"volume": 231866500,
"unadjustedVolume": 231866500,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.376630000000000020321522242738865315914154052734375,
"vwap": 124.2699999999999960209606797434389591217041015625,
"label": "November 10, 11",
"changeOverTime": -0.00376630000000000020321522242738865315914154052734375
},
{
"date": "2011-11-09",
"open": 124.8900000000000005684341886080801486968994140625,
"high": 125.7999999999999971578290569595992565155029296875,
"low": 122.8599999999999994315658113919198513031005859375,
"close": 123.159999999999996589394868351519107818603515625,
"adjClose": 95.599999999999994315658113919198513031005859375,
"volume": 337982000,
"unadjustedVolume": 337982000,
"change": -1.729999999999999982236431605997495353221893310546875,
"changePercent": -1.3899999999999999023003738329862244427204132080078125,
"vwap": 124.18000000000000682121026329696178436279296875,
"label": "November 09, 11",
"changeOverTime": -0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2011-11-08",
"open": 126.9200000000000017053025658242404460906982421875,
"high": 128.020000000000010231815394945442676544189453125,
"low": 125.7099999999999937472239253111183643341064453125,
"close": 127.8799999999999954525264911353588104248046875,
"adjClose": 99.2600000000000051159076974727213382720947265625,
"volume": 224426300,
"unadjustedVolume": 224426300,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.75638000000000005229594535194337368011474609375,
"vwap": 127.1299999999999954525264911353588104248046875,
"label": "November 08, 11",
"changeOverTime": 0.007563799999999999863764532648247040924616158008575439453125
},
{
"date": "2011-11-07",
"open": 125.3900000000000005684341886080801486968994140625,
"high": 126.3900000000000005684341886080801486968994140625,
"low": 124.2000000000000028421709430404007434844970703125,
"close": 126.2600000000000051159076974727213382720947265625,
"adjClose": 98.0100000000000051159076974727213382720947265625,
"volume": 196617200,
"unadjustedVolume": 196617200,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.6938400000000000122923893286497332155704498291015625,
"vwap": 125.56000000000000227373675443232059478759765625,
"label": "November 07, 11",
"changeOverTime": 0.006938399999999999949451545688816622714512050151824951171875
},
{
"date": "2011-11-04",
"open": 125.2300000000000039790393202565610408782958984375,
"high": 125.7000000000000028421709430404007434844970703125,
"low": 124.0100000000000051159076974727213382720947265625,
"close": 125.4800000000000039790393202565610408782958984375,
"adjClose": 97.400000000000005684341886080801486968994140625,
"volume": 249401600,
"unadjustedVolume": 249401600,
"change": 0.25,
"changePercent": 0.1996300000000000018918200339612667448818683624267578125,
"vwap": 125.1099999999999994315658113919198513031005859375,
"label": "November 04, 11",
"changeOverTime": 0.0019962999999999998974875570212361708399839699268341064453125
},
{
"date": "2011-11-03",
"open": 125.2699999999999960209606797434389591217041015625,
"high": 126.5,
"low": 123.599999999999994315658113919198513031005859375,
"close": 126.25,
"adjClose": 98,
"volume": 291174800,
"unadjustedVolume": 291174800,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.78230999999999994987120999212493188679218292236328125,
"vwap": 125.400000000000005684341886080801486968994140625,
"label": "November 03, 11",
"changeOverTime": 0.0078230999999999994987120999212493188679218292236328125
},
{
"date": "2011-11-02",
"open": 123.8299999999999982946974341757595539093017578125,
"high": 124.400000000000005684341886080801486968994140625,
"low": 122.7900000000000062527760746888816356658935546875,
"close": 123.9899999999999948840923025272786617279052734375,
"adjClose": 96.2399999999999948840923025272786617279052734375,
"volume": 244717600,
"unadjustedVolume": 244717600,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.129209999999999991526777876060805283486843109130859375,
"vwap": 123.75,
"label": "November 02, 11",
"changeOverTime": 0.001292100000000000019351187319216478499583899974822998046875
},
{
"date": "2011-11-01",
"open": 122.030000000000001136868377216160297393798828125,
"high": 123.5100000000000051159076974727213382720947265625,
"low": 121.5199999999999960209606797434389591217041015625,
"close": 122,
"adjClose": 94.7000000000000028421709430404007434844970703125,
"volume": 416565800,
"unadjustedVolume": 416565800,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.02458412000000000097177377256230101920664310455322265625,
"vwap": 122.2600000000000051159076974727213382720947265625,
"label": "November 01, 11",
"changeOverTime": -0.0002458412000000000205597594504780545321409590542316436767578125
},
{
"date": "2011-10-31",
"open": 127.159999999999996589394868351519107818603515625,
"high": 128.6200000000000045474735088646411895751953125,
"low": 125.31999999999999317878973670303821563720703125,
"close": 125.5,
"adjClose": 97.4200000000000017053025658242404460906982421875,
"volume": 228146700,
"unadjustedVolume": 228146700,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -1.310000000000000053290705182007513940334320068359375,
"vwap": 126.650000000000005684341886080801486968994140625,
"label": "October 31, 11",
"changeOverTime": -0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2011-10-28",
"open": 128,
"high": 128.849999999999994315658113919198513031005859375,
"low": 127.7999999999999971578290569595992565155029296875,
"close": 128.599999999999994315658113919198513031005859375,
"adjClose": 99.81999999999999317878973670303821563720703125,
"volume": 225906500,
"unadjustedVolume": 225906500,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.46875,
"vwap": 128.31000000000000227373675443232059478759765625,
"label": "October 28, 11",
"changeOverTime": 0.004687499999999999826527652402319290558807551860809326171875
},
{
"date": "2011-10-27",
"open": 127.6299999999999954525264911353588104248046875,
"high": 129.419999999999987494447850622236728668212890625,
"low": 126.6099999999999994315658113919198513031005859375,
"close": 128.6299999999999954525264911353588104248046875,
"adjClose": 99.849999999999994315658113919198513031005859375,
"volume": 393220200,
"unadjustedVolume": 393220200,
"change": 1,
"changePercent": 0.78351000000000003975486606577760539948940277099609375,
"vwap": 128.06999999999999317878973670303821563720703125,
"label": "October 27, 11",
"changeOverTime": 0.00783509999999999935671457507169179734773933887481689453125
},
{
"date": "2011-10-26",
"open": 124.349999999999994315658113919198513031005859375,
"high": 124.7699999999999960209606797434389591217041015625,
"low": 122.2099999999999937472239253111183643341064453125,
"close": 124.2999999999999971578290569595992565155029296875,
"adjClose": 96.4899999999999948840923025272786617279052734375,
"volume": 289053800,
"unadjustedVolume": 289053800,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.040209090000000002884661398638854734599590301513671875,
"vwap": 123.909999999999996589394868351519107818603515625,
"label": "October 26, 11",
"changeOverTime": -0.00040209090000000000282576184673644092981703579425811767578125
},
{
"date": "2011-10-25",
"open": 124.8900000000000005684341886080801486968994140625,
"high": 124.9500000000000028421709430404007434844970703125,
"low": 122.780000000000001136868377216160297393798828125,
"close": 123.0499999999999971578290569595992565155029296875,
"adjClose": 95.5199999999999960209606797434389591217041015625,
"volume": 268596800,
"unadjustedVolume": 268596800,
"change": -1.8400000000000000799360577730112709105014801025390625,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 123.9200000000000017053025658242404460906982421875,
"label": "October 25, 11",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2011-10-24",
"open": 124.1700000000000017053025658242404460906982421875,
"high": 125.7999999999999971578290569595992565155029296875,
"low": 124.06000000000000227373675443232059478759765625,
"close": 125.4899999999999948840923025272786617279052734375,
"adjClose": 97.409999999999996589394868351519107818603515625,
"volume": 203215600,
"unadjustedVolume": 203215600,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 124.8799999999999954525264911353588104248046875,
"label": "October 24, 11",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2011-10-21",
"open": 123.090000000000003410605131648480892181396484375,
"high": 124.1200000000000045474735088646411895751953125,
"low": 122.719999999999998863131622783839702606201171875,
"close": 123.969999999999998863131622783839702606201171875,
"adjClose": 96.2300000000000039790393202565610408782958984375,
"volume": 278999400,
"unadjustedVolume": 278999400,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.7149199999999999999289457264239899814128875732421875,
"vwap": 123.4800000000000039790393202565610408782958984375,
"label": "October 21, 11",
"changeOverTime": 0.00714919999999999965234476206887848093174397945404052734375
},
{
"date": "2011-10-20",
"open": 121.43000000000000682121026329696178436279296875,
"high": 122.099999999999994315658113919198513031005859375,
"low": 119.81999999999999317878973670303821563720703125,
"close": 121.659999999999996589394868351519107818603515625,
"adjClose": 94.43999999999999772626324556767940521240234375,
"volume": 262075600,
"unadjustedVolume": 262075600,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.1894099999999999950350826338762999512255191802978515625,
"vwap": 121.25,
"label": "October 20, 11",
"changeOverTime": 0.00189409999999999990698273943934282215195707976818084716796875
},
{
"date": "2011-10-19",
"open": 122.3799999999999954525264911353588104248046875,
"high": 123.0799999999999982946974341757595539093017578125,
"low": 120.7099999999999937472239253111183643341064453125,
"close": 121.1299999999999954525264911353588104248046875,
"adjClose": 94.0199999999999960209606797434389591217041015625,
"volume": 226601300,
"unadjustedVolume": 226601300,
"change": -1.25,
"changePercent": -1.020000000000000017763568394002504646778106689453125,
"vwap": 121.81999999999999317878973670303821563720703125,
"label": "October 19, 11",
"changeOverTime": -0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2011-10-18",
"open": 120.1400000000000005684341886080801486968994140625,
"high": 123.5,
"low": 119.2000000000000028421709430404007434844970703125,
"close": 122.5799999999999982946974341757595539093017578125,
"adjClose": 95.150000000000005684341886080801486968994140625,
"volume": 318857900,
"unadjustedVolume": 318857900,
"change": 2.439999999999999946709294817992486059665679931640625,
"changePercent": 2.029999999999999804600747665972448885440826416015625,
"vwap": 121.349999999999994315658113919198513031005859375,
"label": "October 18, 11",
"changeOverTime": 0.02029999999999999860111898897230275906622409820556640625
},
{
"date": "2011-10-17",
"open": 121.9899999999999948840923025272786617279052734375,
"high": 122.5499999999999971578290569595992565155029296875,
"low": 119.93000000000000682121026329696178436279296875,
"close": 120.2300000000000039790393202565610408782958984375,
"adjClose": 93.3299999999999982946974341757595539093017578125,
"volume": 202311600,
"unadjustedVolume": 202311600,
"change": -1.7600000000000000088817841970012523233890533447265625,
"changePercent": -1.439999999999999946709294817992486059665679931640625,
"vwap": 121.18000000000000682121026329696178436279296875,
"label": "October 17, 11",
"changeOverTime": -0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2011-10-14",
"open": 121.909999999999996589394868351519107818603515625,
"high": 122.599999999999994315658113919198513031005859375,
"low": 121.2300000000000039790393202565610408782958984375,
"close": 122.56999999999999317878973670303821563720703125,
"adjClose": 95.1400000000000005684341886080801486968994140625,
"volume": 211397600,
"unadjustedVolume": 211397600,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.5413799999999999723598875789321027696132659912109375,
"vwap": 122.0799999999999982946974341757595539093017578125,
"label": "October 14, 11",
"changeOverTime": 0.0054137999999999998623767538674655952490866184234619140625
},
{
"date": "2011-10-13",
"open": 120.0400000000000062527760746888816356658935546875,
"high": 120.8700000000000045474735088646411895751953125,
"low": 119.1200000000000045474735088646411895751953125,
"close": 120.5100000000000051159076974727213382720947265625,
"adjClose": 93.5400000000000062527760746888816356658935546875,
"volume": 212538800,
"unadjustedVolume": 212538800,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.39153999999999999914734871708787977695465087890625,
"vwap": 120.1400000000000005684341886080801486968994140625,
"label": "October 13, 11",
"changeOverTime": 0.003915400000000000303723712846704074763692915439605712890625
},
{
"date": "2011-10-12",
"open": 120.599999999999994315658113919198513031005859375,
"high": 122.1400000000000005684341886080801486968994140625,
"low": 120.3299999999999982946974341757595539093017578125,
"close": 120.75,
"adjClose": 93.7300000000000039790393202565610408782958984375,
"volume": 281544900,
"unadjustedVolume": 281544900,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.12438000000000000444533299059912678785622119903564453125,
"vwap": 120.9500000000000028421709430404007434844970703125,
"label": "October 12, 11",
"changeOverTime": 0.00124379999999999998373800824680301957414485514163970947265625
},
{
"date": "2011-10-11",
"open": 118.8700000000000045474735088646411895751953125,
"high": 120.0400000000000062527760746888816356658935546875,
"low": 118.75,
"close": 119.7000000000000028421709430404007434844970703125,
"adjClose": 92.909999999999996589394868351519107818603515625,
"volume": 209088000,
"unadjustedVolume": 209088000,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.6982399999999999717914533903240226209163665771484375,
"vwap": 119.340000000000003410605131648480892181396484375,
"label": "October 11, 11",
"changeOverTime": 0.006982399999999999717914533903240226209163665771484375
},
{
"date": "2011-10-10",
"open": 117.68000000000000682121026329696178436279296875,
"high": 119.6299999999999954525264911353588104248046875,
"low": 117.6700000000000017053025658242404460906982421875,
"close": 119.5799999999999982946974341757595539093017578125,
"adjClose": 92.81999999999999317878973670303821563720703125,
"volume": 230666300,
"unadjustedVolume": 230666300,
"change": 1.899999999999999911182158029987476766109466552734375,
"changePercent": 1.6100000000000000976996261670137755572795867919921875,
"vwap": 118.6400000000000005684341886080801486968994140625,
"label": "October 10, 11",
"changeOverTime": 0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "2011-10-07",
"open": 117.1700000000000017053025658242404460906982421875,
"high": 117.25,
"low": 115.06000000000000227373675443232059478759765625,
"close": 115.7099999999999937472239253111183643341064453125,
"adjClose": 89.81999999999999317878973670303821563720703125,
"volume": 312657900,
"unadjustedVolume": 312657900,
"change": -1.45999999999999996447286321199499070644378662109375,
"changePercent": -1.25,
"vwap": 116.2999999999999971578290569595992565155029296875,
"label": "October 07, 11",
"changeOverTime": -0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2011-10-06",
"open": 114.3599999999999994315658113919198513031005859375,
"high": 116.659999999999996589394868351519107818603515625,
"low": 113.5100000000000051159076974727213382720947265625,
"close": 116.4899999999999948840923025272786617279052734375,
"adjClose": 90.4200000000000017053025658242404460906982421875,
"volume": 257800800,
"unadjustedVolume": 257800800,
"change": 2.12999999999999989341858963598497211933135986328125,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 115.2600000000000051159076974727213382720947265625,
"label": "October 06, 11",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2011-10-05",
"open": 112.6200000000000045474735088646411895751953125,
"high": 114.719999999999998863131622783839702606201171875,
"low": 111.5799999999999982946974341757595539093017578125,
"close": 114.4200000000000017053025658242404460906982421875,
"adjClose": 88.81999999999999317878973670303821563720703125,
"volume": 284108000,
"unadjustedVolume": 284108000,
"change": 1.8000000000000000444089209850062616169452667236328125,
"changePercent": 1.600000000000000088817841970012523233890533447265625,
"vwap": 113.340000000000003410605131648480892181396484375,
"label": "October 05, 11",
"changeOverTime": 0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "2011-10-04",
"open": 108.349999999999994315658113919198513031005859375,
"high": 112.5799999999999982946974341757595539093017578125,
"low": 107.43000000000000682121026329696178436279296875,
"close": 112.340000000000003410605131648480892181396484375,
"adjClose": 87.2000000000000028421709430404007434844970703125,
"volume": 459177500,
"unadjustedVolume": 459177500,
"change": 3.9900000000000002131628207280300557613372802734375,
"changePercent": 3.680000000000000159872115546022541821002960205078125,
"vwap": 110.1700000000000017053025658242404460906982421875,
"label": "October 04, 11",
"changeOverTime": 0.036799999999999999378275106209912337362766265869140625
},
{
"date": "2011-10-03",
"open": 112.4899999999999948840923025272786617279052734375,
"high": 113.9500000000000028421709430404007434844970703125,
"low": 109.81000000000000227373675443232059478759765625,
"close": 109.93000000000000682121026329696178436279296875,
"adjClose": 85.3299999999999982946974341757595539093017578125,
"volume": 365136800,
"unadjustedVolume": 365136800,
"change": -2.560000000000000053290705182007513940334320068359375,
"changePercent": -2.279999999999999804600747665972448885440826416015625,
"vwap": 111.5400000000000062527760746888816356658935546875,
"label": "October 03, 11",
"changeOverTime": -0.02280000000000000082156503822261583991348743438720703125
},
{
"date": "2011-09-30",
"open": 114.4500000000000028421709430404007434844970703125,
"high": 115.4500000000000028421709430404007434844970703125,
"low": 113.06999999999999317878973670303821563720703125,
"close": 113.150000000000005684341886080801486968994140625,
"adjClose": 87.8299999999999982946974341757595539093017578125,
"volume": 288392300,
"unadjustedVolume": 288392300,
"change": -1.3000000000000000444089209850062616169452667236328125,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 114.030000000000001136868377216160297393798828125,
"label": "September 30, 11",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2011-09-29",
"open": 117.0499999999999971578290569595992565155029296875,
"high": 117.6299999999999954525264911353588104248046875,
"low": 113.93000000000000682121026329696178436279296875,
"close": 116.0499999999999971578290569595992565155029296875,
"adjClose": 90.0799999999999982946974341757595539093017578125,
"volume": 298108900,
"unadjustedVolume": 298108900,
"change": -1,
"changePercent": -0.85433999999999998831157199674635194242000579833984375,
"vwap": 116.1700000000000017053025658242404460906982421875,
"label": "September 29, 11",
"changeOverTime": -0.008543399999999999605559963811174384318292140960693359375
},
{
"date": "2011-09-28",
"open": 117.780000000000001136868377216160297393798828125,
"high": 118.4899999999999948840923025272786617279052734375,
"low": 114.969999999999998863131622783839702606201171875,
"close": 115.1400000000000005684341886080801486968994140625,
"adjClose": 89.3799999999999954525264911353588104248046875,
"volume": 286696800,
"unadjustedVolume": 286696800,
"change": -2.640000000000000124344978758017532527446746826171875,
"changePercent": -2.2400000000000002131628207280300557613372802734375,
"vwap": 116.590000000000003410605131648480892181396484375,
"label": "September 28, 11",
"changeOverTime": -0.0223999999999999997724042799518429092131555080413818359375
},
{
"date": "2011-09-27",
"open": 118.530000000000001136868377216160297393798828125,
"high": 119.56000000000000227373675443232059478759765625,
"low": 116.840000000000003410605131648480892181396484375,
"close": 117.5400000000000062527760746888816356658935546875,
"adjClose": 91.2399999999999948840923025272786617279052734375,
"volume": 311753900,
"unadjustedVolume": 311753900,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.83523000000000002795985665215994231402873992919921875,
"vwap": 118.1200000000000045474735088646411895751953125,
"label": "September 27, 11",
"changeOverTime": -0.008352300000000000002042810365310288034379482269287109375
},
{
"date": "2011-09-26",
"open": 114.6099999999999994315658113919198513031005859375,
"high": 116.400000000000005684341886080801486968994140625,
"low": 112.9800000000000039790393202565610408782958984375,
"close": 116.2399999999999948840923025272786617279052734375,
"adjClose": 90.2300000000000039790393202565610408782958984375,
"volume": 260673700,
"unadjustedVolume": 260673700,
"change": 1.62999999999999989341858963598497211933135986328125,
"changePercent": 1.4199999999999999289457264239899814128875732421875,
"vwap": 115.06000000000000227373675443232059478759765625,
"label": "September 26, 11",
"changeOverTime": 0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2011-09-23",
"open": 112.1099999999999994315658113919198513031005859375,
"high": 114.159999999999996589394868351519107818603515625,
"low": 112.0199999999999960209606797434389591217041015625,
"close": 113.5400000000000062527760746888816356658935546875,
"adjClose": 88.1299999999999954525264911353588104248046875,
"volume": 307242500,
"unadjustedVolume": 307242500,
"change": 1.4299999999999999378275106209912337362766265869140625,
"changePercent": 1.2800000000000000266453525910037569701671600341796875,
"vwap": 112.9599999999999937472239253111183643341064453125,
"label": "September 23, 11",
"changeOverTime": 0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2011-09-22",
"open": 113.25,
"high": 114.2099999999999937472239253111183643341064453125,
"low": 111.2999999999999971578290569595992565155029296875,
"close": 112.8599999999999994315658113919198513031005859375,
"adjClose": 87.6099999999999994315658113919198513031005859375,
"volume": 513911300,
"unadjustedVolume": 513911300,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.344370000000000009432454817215329967439174652099609375,
"vwap": 112.909999999999996589394868351519107818603515625,
"label": "September 22, 11",
"changeOverTime": -0.003443700000000000059630078652617157786153256893157958984375
},
{
"date": "2011-09-21",
"open": 120.2300000000000039790393202565610408782958984375,
"high": 120.599999999999994315658113919198513031005859375,
"low": 116.43999999999999772626324556767940521240234375,
"close": 116.6299999999999954525264911353588104248046875,
"adjClose": 90.530000000000001136868377216160297393798828125,
"volume": 316251300,
"unadjustedVolume": 316251300,
"change": -3.600000000000000088817841970012523233890533447265625,
"changePercent": -2.9900000000000002131628207280300557613372802734375,
"vwap": 118.4800000000000039790393202565610408782958984375,
"label": "September 21, 11",
"changeOverTime": -0.0298999999999999994948485237955537741072475910186767578125
},
{
"date": "2011-09-20",
"open": 120.81999999999999317878973670303821563720703125,
"high": 121.9899999999999948840923025272786617279052734375,
"low": 120.0100000000000051159076974727213382720947265625,
"close": 120.1700000000000017053025658242404460906982421875,
"adjClose": 93.280000000000001136868377216160297393798828125,
"volume": 218932200,
"unadjustedVolume": 218932200,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.5379899999999999682387397115235216915607452392578125,
"vwap": 120.75,
"label": "September 20, 11",
"changeOverTime": -0.005379899999999999959943153271524352021515369415283203125
},
{
"date": "2011-09-19",
"open": 119.530000000000001136868377216160297393798828125,
"high": 120.93000000000000682121026329696178436279296875,
"low": 118.719999999999998863131622783839702606201171875,
"close": 120.31000000000000227373675443232059478759765625,
"adjClose": 93.3900000000000005684341886080801486968994140625,
"volume": 241517000,
"unadjustedVolume": 241517000,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.6525600000000000289190893454360775649547576904296875,
"vwap": 119.8700000000000045474735088646411895751953125,
"label": "September 19, 11",
"changeOverTime": 0.006525600000000000323885362973896917537786066532135009765625
},
{
"date": "2011-09-16",
"open": 121.2900000000000062527760746888816356658935546875,
"high": 121.969999999999998863131622783839702606201171875,
"low": 120.31999999999999317878973670303821563720703125,
"close": 121.5199999999999960209606797434389591217041015625,
"adjClose": 94.3299999999999982946974341757595539093017578125,
"volume": 284528300,
"unadjustedVolume": 284528300,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.1896299999999999930100358369600144214928150177001953125,
"vwap": 121.2699999999999960209606797434389591217041015625,
"label": "September 16, 11",
"changeOverTime": 0.0018963000000000000688782364477447117678821086883544921875
},
{
"date": "2011-09-15",
"open": 120.650000000000005684341886080801486968994140625,
"high": 121.469999999999998863131622783839702606201171875,
"low": 119.400000000000005684341886080801486968994140625,
"close": 121.43000000000000682121026329696178436279296875,
"adjClose": 93.7699999999999960209606797434389591217041015625,
"volume": 326777200,
"unadjustedVolume": 326777200,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.64649999999999996358468479229486547410488128662109375,
"vwap": 120.7399999999999948840923025272786617279052734375,
"label": "September 15, 11",
"changeOverTime": 0.00646500000000000026034729927459920872934162616729736328125
},
{
"date": "2011-09-14",
"open": 118.340000000000003410605131648480892181396484375,
"high": 120.7999999999999971578290569595992565155029296875,
"low": 116.719999999999998863131622783839702606201171875,
"close": 119.3700000000000045474735088646411895751953125,
"adjClose": 92.18000000000000682121026329696178436279296875,
"volume": 319389500,
"unadjustedVolume": 319389500,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.87036999999999997701394249816075898706912994384765625,
"vwap": 118.81000000000000227373675443232059478759765625,
"label": "September 14, 11",
"changeOverTime": 0.00870369999999999997830624209882444120012223720550537109375
},
{
"date": "2011-09-13",
"open": 117.0499999999999971578290569595992565155029296875,
"high": 118.18000000000000682121026329696178436279296875,
"low": 116.219999999999998863131622783839702606201171875,
"close": 117.7399999999999948840923025272786617279052734375,
"adjClose": 90.9200000000000017053025658242404460906982421875,
"volume": 272514700,
"unadjustedVolume": 272514700,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.58948999999999995846877709482214413583278656005859375,
"vwap": 117.2999999999999971578290569595992565155029296875,
"label": "September 13, 11",
"changeOverTime": 0.00589489999999999979285458806543829268775880336761474609375
},
{
"date": "2011-09-12",
"open": 114.469999999999998863131622783839702606201171875,
"high": 116.7600000000000051159076974727213382720947265625,
"low": 114.0499999999999971578290569595992565155029296875,
"close": 116.6700000000000017053025658242404460906982421875,
"adjClose": 90.090000000000003410605131648480892181396484375,
"volume": 305793500,
"unadjustedVolume": 305793500,
"change": 2.20000000000000017763568394002504646778106689453125,
"changePercent": 1.9199999999999999289457264239899814128875732421875,
"vwap": 115.4899999999999948840923025272786617279052734375,
"label": "September 12, 11",
"changeOverTime": 0.0191999999999999983180121176928878412581980228424072265625
},
{
"date": "2011-09-09",
"open": 117.68000000000000682121026329696178436279296875,
"high": 119.06000000000000227373675443232059478759765625,
"low": 115.280000000000001136868377216160297393798828125,
"close": 115.9200000000000017053025658242404460906982421875,
"adjClose": 89.5100000000000051159076974727213382720947265625,
"volume": 380195100,
"unadjustedVolume": 380195100,
"change": -1.7600000000000000088817841970012523233890533447265625,
"changePercent": -1.5,
"vwap": 116.9800000000000039790393202565610408782958984375,
"label": "September 09, 11",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2011-09-08",
"open": 119.56999999999999317878973670303821563720703125,
"high": 120.93999999999999772626324556767940521240234375,
"low": 118.7699999999999960209606797434389591217041015625,
"close": 119.0400000000000062527760746888816356658935546875,
"adjClose": 91.9200000000000017053025658242404460906982421875,
"volume": 250568200,
"unadjustedVolume": 250568200,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.443249999999999977351450297646806575357913970947265625,
"vwap": 119.5799999999999982946974341757595539093017578125,
"label": "September 08, 11",
"changeOverTime": -0.004432499999999999808208972496004207641817629337310791015625
},
{
"date": "2011-09-07",
"open": 118.7600000000000051159076974727213382720947265625,
"high": 120.340000000000003410605131648480892181396484375,
"low": 118.3599999999999994315658113919198513031005859375,
"close": 120.2900000000000062527760746888816356658935546875,
"adjClose": 92.8900000000000005684341886080801486968994140625,
"volume": 209803200,
"unadjustedVolume": 209803200,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 1.29000000000000003552713678800500929355621337890625,
"vwap": 119.43999999999999772626324556767940521240234375,
"label": "September 07, 11",
"changeOverTime": 0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2011-09-06",
"open": 114.3900000000000005684341886080801486968994140625,
"high": 117.159999999999996589394868351519107818603515625,
"low": 114.3799999999999954525264911353588104248046875,
"close": 116.9899999999999948840923025272786617279052734375,
"adjClose": 90.340000000000003410605131648480892181396484375,
"volume": 285130500,
"unadjustedVolume": 285130500,
"change": 2.600000000000000088817841970012523233890533447265625,
"changePercent": 2.270000000000000017763568394002504646778106689453125,
"vwap": 115.7300000000000039790393202565610408782958984375,
"label": "September 06, 11",
"changeOverTime": 0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2011-09-02",
"open": 118.4200000000000017053025658242404460906982421875,
"high": 120.8700000000000045474735088646411895751953125,
"low": 117.43000000000000682121026329696178436279296875,
"close": 117.849999999999994315658113919198513031005859375,
"adjClose": 91,
"volume": 255517200,
"unadjustedVolume": 255517200,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.48133999999999999008792883614660240709781646728515625,
"vwap": 118.6400000000000005684341886080801486968994140625,
"label": "September 02, 11",
"changeOverTime": -0.004813399999999999796795879802857598406262695789337158203125
},
{
"date": "2011-09-01",
"open": 122.2900000000000062527760746888816356658935546875,
"high": 123.400000000000005684341886080801486968994140625,
"low": 120.780000000000001136868377216160297393798828125,
"close": 120.93999999999999772626324556767940521240234375,
"adjClose": 93.3900000000000005684341886080801486968994140625,
"volume": 254585900,
"unadjustedVolume": 254585900,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 121.849999999999994315658113919198513031005859375,
"label": "September 01, 11",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2011-08-31",
"open": 122.4599999999999937472239253111183643341064453125,
"high": 123.5100000000000051159076974727213382720947265625,
"low": 121.2999999999999971578290569595992565155029296875,
"close": 122.219999999999998863131622783839702606201171875,
"adjClose": 94.3799999999999954525264911353588104248046875,
"volume": 301828400,
"unadjustedVolume": 301828400,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.195979999999999987547738555804244242608547210693359375,
"vwap": 122.3700000000000045474735088646411895751953125,
"label": "August 31, 11",
"changeOverTime": -0.0019597999999999998234356812787382295937277376651763916015625
},
{
"date": "2011-08-30",
"open": 120.8299999999999982946974341757595539093017578125,
"high": 122.43000000000000682121026329696178436279296875,
"low": 119.2600000000000051159076974727213382720947265625,
"close": 121.68000000000000682121026329696178436279296875,
"adjClose": 93.9599999999999937472239253111183643341064453125,
"volume": 241315700,
"unadjustedVolume": 241315700,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.7034700000000000397193389289896003901958465576171875,
"vwap": 121.0499999999999971578290569595992565155029296875,
"label": "August 30, 11",
"changeOverTime": 0.00703469999999999963391505986010088236071169376373291015625
},
{
"date": "2011-08-29",
"open": 119.56000000000000227373675443232059478759765625,
"high": 121.43000000000000682121026329696178436279296875,
"low": 118.06000000000000227373675443232059478759765625,
"close": 121.3599999999999994315658113919198513031005859375,
"adjClose": 93.719999999999998863131622783839702606201171875,
"volume": 190977200,
"unadjustedVolume": 190977200,
"change": 1.8000000000000000444089209850062616169452667236328125,
"changePercent": 1.5100000000000000088817841970012523233890533447265625,
"vwap": 120.099999999999994315658113919198513031005859375,
"label": "August 29, 11",
"changeOverTime": 0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2011-08-26",
"open": 115.68999999999999772626324556767940521240234375,
"high": 118.5100000000000051159076974727213382720947265625,
"low": 113.849999999999994315658113919198513031005859375,
"close": 117.969999999999998863131622783839702606201171875,
"adjClose": 91.099999999999994315658113919198513031005859375,
"volume": 314495900,
"unadjustedVolume": 314495900,
"change": 2.279999999999999804600747665972448885440826416015625,
"changePercent": 1.9699999999999999733546474089962430298328399658203125,
"vwap": 116.5100000000000051159076974727213382720947265625,
"label": "August 26, 11",
"changeOverTime": 0.0196999999999999987621013275429504574276506900787353515625
},
{
"date": "2011-08-25",
"open": 118.7300000000000039790393202565610408782958984375,
"high": 119.400000000000005684341886080801486968994140625,
"low": 115.8700000000000045474735088646411895751953125,
"close": 116.280000000000001136868377216160297393798828125,
"adjClose": 89.7900000000000062527760746888816356658935546875,
"volume": 312365400,
"unadjustedVolume": 312365400,
"change": -2.45000000000000017763568394002504646778106689453125,
"changePercent": -2.060000000000000053290705182007513940334320068359375,
"vwap": 117.56999999999999317878973670303821563720703125,
"label": "August 25, 11",
"changeOverTime": -0.020600000000000000255351295663786004297435283660888671875
},
{
"date": "2011-08-24",
"open": 116.18999999999999772626324556767940521240234375,
"high": 118.2399999999999948840923025272786617279052734375,
"low": 115.9200000000000017053025658242404460906982421875,
"close": 118.0799999999999982946974341757595539093017578125,
"adjClose": 91.18000000000000682121026329696178436279296875,
"volume": 246869700,
"unadjustedVolume": 246869700,
"change": 1.8899999999999999023003738329862244427204132080078125,
"changePercent": 1.62999999999999989341858963598497211933135986328125,
"vwap": 117.1099999999999994315658113919198513031005859375,
"label": "August 24, 11",
"changeOverTime": 0.0162999999999999985178522621254160185344517230987548828125
},
{
"date": "2011-08-23",
"open": 113.150000000000005684341886080801486968994140625,
"high": 116.56999999999999317878973670303821563720703125,
"low": 112.5799999999999982946974341757595539093017578125,
"close": 116.43999999999999772626324556767940521240234375,
"adjClose": 89.9200000000000017053025658242404460906982421875,
"volume": 331136600,
"unadjustedVolume": 331136600,
"change": 3.29000000000000003552713678800500929355621337890625,
"changePercent": 2.910000000000000142108547152020037174224853515625,
"vwap": 114.68999999999999772626324556767940521240234375,
"label": "August 23, 11",
"changeOverTime": 0.02910000000000000086597395920762210153043270111083984375
},
{
"date": "2011-08-22",
"open": 115.1700000000000017053025658242404460906982421875,
"high": 115.2300000000000039790393202565610408782958984375,
"low": 112.409999999999996589394868351519107818603515625,
"close": 112.7300000000000039790393202565610408782958984375,
"adjClose": 87.0499999999999971578290569595992565155029296875,
"volume": 275090600,
"unadjustedVolume": 275090600,
"change": -2.439999999999999946709294817992486059665679931640625,
"changePercent": -2.12000000000000010658141036401502788066864013671875,
"vwap": 113.8900000000000005684341886080801486968994140625,
"label": "August 22, 11",
"changeOverTime": -0.0212000000000000000943689570931383059360086917877197265625
},
{
"date": "2011-08-19",
"open": 112.9599999999999937472239253111183643341064453125,
"high": 115.8799999999999954525264911353588104248046875,
"low": 112.5,
"close": 112.6400000000000005684341886080801486968994140625,
"adjClose": 86.9800000000000039790393202565610408782958984375,
"volume": 428281300,
"unadjustedVolume": 428281300,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.283289999999999986268761631436063908040523529052734375,
"vwap": 113.4899999999999948840923025272786617279052734375,
"label": "August 19, 11",
"changeOverTime": -0.002832900000000000174937841990185916074551641941070556640625
},
{
"date": "2011-08-18",
"open": 116.5,
"high": 119.7099999999999937472239253111183643341064453125,
"low": 113.3900000000000005684341886080801486968994140625,
"close": 114.5100000000000051159076974727213382720947265625,
"adjClose": 88.43000000000000682121026329696178436279296875,
"volume": 512956300,
"unadjustedVolume": 512956300,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 116.030000000000001136868377216160297393798828125,
"label": "August 18, 11",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2011-08-17",
"open": 120.25,
"high": 121.2000000000000028421709430404007434844970703125,
"low": 118.719999999999998863131622783839702606201171875,
"close": 119.6700000000000017053025658242404460906982421875,
"adjClose": 92.409999999999996589394868351519107818603515625,
"volume": 238201100,
"unadjustedVolume": 238201100,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.482329999999999980975218250023317523300647735595703125,
"vwap": 119.9599999999999937472239253111183643341064453125,
"label": "August 17, 11",
"changeOverTime": -0.004823299999999999983224530097913884674198925495147705078125
},
{
"date": "2011-08-16",
"open": 119.469999999999998863131622783839702606201171875,
"high": 120.68999999999999772626324556767940521240234375,
"low": 118.31000000000000227373675443232059478759765625,
"close": 119.590000000000003410605131648480892181396484375,
"adjClose": 92.349999999999994315658113919198513031005859375,
"volume": 294095200,
"unadjustedVolume": 294095200,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.1004400000000000015010215292932116426527500152587890625,
"vwap": 119.5100000000000051159076974727213382720947265625,
"label": "August 16, 11",
"changeOverTime": 0.001004399999999999910926806734323690761812031269073486328125
},
{
"date": "2011-08-15",
"open": 119.18999999999999772626324556767940521240234375,
"high": 120.7399999999999948840923025272786617279052734375,
"low": 119,
"close": 120.6200000000000045474735088646411895751953125,
"adjClose": 93.1400000000000005684341886080801486968994140625,
"volume": 258810600,
"unadjustedVolume": 258810600,
"change": 1.4299999999999999378275106209912337362766265869140625,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 119.8900000000000005684341886080801486968994140625,
"label": "August 15, 11",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2011-08-12",
"open": 118.400000000000005684341886080801486968994140625,
"high": 119.2099999999999937472239253111183643341064453125,
"low": 117.280000000000001136868377216160297393798828125,
"close": 118.1200000000000045474735088646411895751953125,
"adjClose": 91.2099999999999937472239253111183643341064453125,
"volume": 313731600,
"unadjustedVolume": 313731600,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2364900000000000057642779438538127578794956207275390625,
"vwap": 118.25,
"label": "August 12, 11",
"changeOverTime": -0.0023649000000000000749900141983061985229142010211944580078125
},
{
"date": "2011-08-11",
"open": 113.2600000000000051159076974727213382720947265625,
"high": 118.9200000000000017053025658242404460906982421875,
"low": 112.31999999999999317878973670303821563720703125,
"close": 117.3299999999999982946974341757595539093017578125,
"adjClose": 90.599999999999994315658113919198513031005859375,
"volume": 487979700,
"unadjustedVolume": 487979700,
"change": 4.07000000000000028421709430404007434844970703125,
"changePercent": 3.589999999999999857891452847979962825775146484375,
"vwap": 115.4599999999999937472239253111183643341064453125,
"label": "August 11, 11",
"changeOverTime": 0.03590000000000000135447209004269097931683063507080078125
},
{
"date": "2011-08-10",
"open": 115.2600000000000051159076974727213382720947265625,
"high": 116.280000000000001136868377216160297393798828125,
"low": 111.9500000000000028421709430404007434844970703125,
"close": 112.2900000000000062527760746888816356658935546875,
"adjClose": 86.7099999999999937472239253111183643341064453125,
"volume": 662607400,
"unadjustedVolume": 662607400,
"change": -2.970000000000000195399252334027551114559173583984375,
"changePercent": -2.5800000000000000710542735760100185871124267578125,
"vwap": 113.93999999999999772626324556767940521240234375,
"label": "August 10, 11",
"changeOverTime": -0.0258000000000000000166533453693773481063544750213623046875
},
{
"date": "2011-08-09",
"open": 114.06999999999999317878973670303821563720703125,
"high": 117.6400000000000005684341886080801486968994140625,
"low": 110.2699999999999960209606797434389591217041015625,
"close": 117.4800000000000039790393202565610408782958984375,
"adjClose": 90.719999999999998863131622783839702606201171875,
"volume": 717828700,
"unadjustedVolume": 717828700,
"change": 3.410000000000000142108547152020037174224853515625,
"changePercent": 2.9900000000000002131628207280300557613372802734375,
"vwap": 114.8599999999999994315658113919198513031005859375,
"label": "August 09, 11",
"changeOverTime": 0.0298999999999999994948485237955537741072475910186767578125
},
{
"date": "2011-08-08",
"open": 116.909999999999996589394868351519107818603515625,
"high": 120.1200000000000045474735088646411895751953125,
"low": 112.0199999999999960209606797434389591217041015625,
"close": 112.2600000000000051159076974727213382720947265625,
"adjClose": 86.68999999999999772626324556767940521240234375,
"volume": 702263900,
"unadjustedVolume": 702263900,
"change": -4.6500000000000003552713678800500929355621337890625,
"changePercent": -3.979999999999999982236431605997495353221893310546875,
"vwap": 115.3299999999999982946974341757595539093017578125,
"label": "August 08, 11",
"changeOverTime": -0.039800000000000002042810365310288034379482269287109375
},
{
"date": "2011-08-05",
"open": 121.7600000000000051159076974727213382720947265625,
"high": 122.06999999999999317878973670303821563720703125,
"low": 116.8599999999999994315658113919198513031005859375,
"close": 120.0799999999999982946974341757595539093017578125,
"adjClose": 92.7300000000000039790393202565610408782958984375,
"volume": 655619200,
"unadjustedVolume": 655619200,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 120.18999999999999772626324556767940521240234375,
"label": "August 05, 11",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2011-08-04",
"open": 124.4200000000000017053025658242404460906982421875,
"high": 124.6200000000000045474735088646411895751953125,
"low": 120.06000000000000227373675443232059478759765625,
"close": 120.2600000000000051159076974727213382720947265625,
"adjClose": 92.8700000000000045474735088646411895751953125,
"volume": 520721800,
"unadjustedVolume": 520721800,
"change": -4.160000000000000142108547152020037174224853515625,
"changePercent": -3.339999999999999857891452847979962825775146484375,
"vwap": 122.340000000000003410605131648480892181396484375,
"label": "August 04, 11",
"changeOverTime": -0.03339999999999999913402604079237789846956729888916015625
},
{
"date": "2011-08-03",
"open": 125.659999999999996589394868351519107818603515625,
"high": 126.31000000000000227373675443232059478759765625,
"low": 123.530000000000001136868377216160297393798828125,
"close": 126.1700000000000017053025658242404460906982421875,
"adjClose": 97.43000000000000682121026329696178436279296875,
"volume": 370830800,
"unadjustedVolume": 370830800,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.40585999999999999854338739169179461896419525146484375,
"vwap": 125.4200000000000017053025658242404460906982421875,
"label": "August 03, 11",
"changeOverTime": 0.004058599999999999881350465358309520524926483631134033203125
},
{
"date": "2011-08-02",
"open": 127.81000000000000227373675443232059478759765625,
"high": 128.5,
"low": 125.4899999999999948840923025272786617279052734375,
"close": 125.4899999999999948840923025272786617279052734375,
"adjClose": 96.900000000000005684341886080801486968994140625,
"volume": 346653800,
"unadjustedVolume": 346653800,
"change": -2.319999999999999840127884453977458178997039794921875,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 126.81999999999999317878973670303821563720703125,
"label": "August 02, 11",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "2011-08-01",
"open": 130.840000000000003410605131648480892181396484375,
"high": 130.960000000000007958078640513122081756591796875,
"low": 127.530000000000001136868377216160297393798828125,
"close": 128.780000000000001136868377216160297393798828125,
"adjClose": 99.4500000000000028421709430404007434844970703125,
"volume": 325790900,
"unadjustedVolume": 325790900,
"change": -2.060000000000000053290705182007513940334320068359375,
"changePercent": -1.5700000000000000621724893790087662637233734130859375,
"vwap": 129.530000000000001136868377216160297393798828125,
"label": "August 01, 11",
"changeOverTime": -0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "2011-07-29",
"open": 128.909999999999996589394868351519107818603515625,
"high": 130.55000000000001136868377216160297393798828125,
"low": 127.969999999999998863131622783839702606201171875,
"close": 129.330000000000012505552149377763271331787109375,
"adjClose": 99.8700000000000045474735088646411895751953125,
"volume": 307038400,
"unadjustedVolume": 307038400,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.325809999999999988506971249080379493534564971923828125,
"vwap": 129.18999999999999772626324556767940521240234375,
"label": "July 29, 11",
"changeOverTime": 0.00325809999999999988506971249080379493534564971923828125
},
{
"date": "2011-07-28",
"open": 130.599999999999994315658113919198513031005859375,
"high": 131.770000000000010231815394945442676544189453125,
"low": 130.009999999999990905052982270717620849609375,
"close": 130.219999999999998863131622783839702606201171875,
"adjClose": 100.56000000000000227373675443232059478759765625,
"volume": 207939900,
"unadjustedVolume": 207939900,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.29095999999999999641175918441149406135082244873046875,
"vwap": 130.650000000000005684341886080801486968994140625,
"label": "July 28, 11",
"changeOverTime": -0.00290960000000000003350653088318722438998520374298095703125
},
{
"date": "2011-07-27",
"open": 132.590000000000003410605131648480892181396484375,
"high": 132.6299999999999954525264911353588104248046875,
"low": 130.43000000000000682121026329696178436279296875,
"close": 130.599999999999994315658113919198513031005859375,
"adjClose": 100.849999999999994315658113919198513031005859375,
"volume": 249020100,
"unadjustedVolume": 249020100,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -1.5,
"vwap": 131.56000000000000227373675443232059478759765625,
"label": "July 27, 11",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2011-07-26",
"open": 133.740000000000009094947017729282379150390625,
"high": 133.960000000000007958078640513122081756591796875,
"low": 133.030000000000001136868377216160297393798828125,
"close": 133.330000000000012505552149377763271331787109375,
"adjClose": 102.9599999999999937472239253111183643341064453125,
"volume": 131278200,
"unadjustedVolume": 131278200,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.306559999999999999165112285481882281601428985595703125,
"vwap": 133.520000000000010231815394945442676544189453125,
"label": "July 26, 11",
"changeOverTime": -0.00306559999999999992226218381574653903953731060028076171875
},
{
"date": "2011-07-25",
"open": 133.30000000000001136868377216160297393798828125,
"high": 134.490000000000009094947017729282379150390625,
"low": 133.159999999999996589394868351519107818603515625,
"close": 133.830000000000012505552149377763271331787109375,
"adjClose": 103.340000000000003410605131648480892181396484375,
"volume": 136653800,
"unadjustedVolume": 136653800,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.397600000000000008970602038971264846622943878173828125,
"vwap": 133.69999999999998863131622783839702606201171875,
"label": "July 25, 11",
"changeOverTime": 0.003976000000000000367261776546001783572137355804443359375
},
{
"date": "2011-07-22",
"open": 134.520000000000010231815394945442676544189453125,
"high": 134.719999999999998863131622783839702606201171875,
"low": 133.759999999999990905052982270717620849609375,
"close": 134.580000000000012505552149377763271331787109375,
"adjClose": 103.9200000000000017053025658242404460906982421875,
"volume": 126019400,
"unadjustedVolume": 126019400,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.04460303000000000184233073241557576693594455718994140625,
"vwap": 134.400000000000005684341886080801486968994140625,
"label": "July 22, 11",
"changeOverTime": 0.0004460302999999999772236247697065891770762391388416290283203125
},
{
"date": "2011-07-21",
"open": 133.400000000000005684341886080801486968994140625,
"high": 134.81999999999999317878973670303821563720703125,
"low": 132.669999999999987494447850622236728668212890625,
"close": 134.490000000000009094947017729282379150390625,
"adjClose": 103.849999999999994315658113919198513031005859375,
"volume": 245246300,
"unadjustedVolume": 245246300,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.81708999999999998298250147854560054838657379150390625,
"vwap": 133.849999999999994315658113919198513031005859375,
"label": "July 21, 11",
"changeOverTime": 0.00817090000000000003799183190267285681329667568206787109375
},
{
"date": "2011-07-20",
"open": 133.06999999999999317878973670303821563720703125,
"high": 133.150000000000005684341886080801486968994140625,
"low": 132.419999999999987494447850622236728668212890625,
"close": 132.650000000000005684341886080801486968994140625,
"adjClose": 102.43000000000000682121026329696178436279296875,
"volume": 137145400,
"unadjustedVolume": 137145400,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.31562000000000001165290086646564304828643798828125,
"vwap": 132.81999999999999317878973670303821563720703125,
"label": "July 20, 11",
"changeOverTime": -0.0031562000000000000644873043853522176505066454410552978515625
},
{
"date": "2011-07-19",
"open": 131.340000000000003410605131648480892181396484375,
"high": 132.8899999999999863575794734060764312744140625,
"low": 131.31000000000000227373675443232059478759765625,
"close": 132.729999999999989768184605054557323455810546875,
"adjClose": 102.5,
"volume": 166554900,
"unadjustedVolume": 166554900,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 132.06999999999999317878973670303821563720703125,
"label": "July 19, 11",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2011-07-18",
"open": 131.080000000000012505552149377763271331787109375,
"high": 131.280000000000001136868377216160297393798828125,
"low": 129.6299999999999954525264911353588104248046875,
"close": 130.6100000000000136424205265939235687255859375,
"adjClose": 100.8599999999999994315658113919198513031005859375,
"volume": 196872100,
"unadjustedVolume": 196872100,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.3585599999999999898392388786305673420429229736328125,
"vwap": 130.650000000000005684341886080801486968994140625,
"label": "July 18, 11",
"changeOverTime": -0.0035855999999999999851285625851460281410254538059234619140625
},
{
"date": "2011-07-15",
"open": 131.659999999999996589394868351519107818603515625,
"high": 131.8700000000000045474735088646411895751953125,
"low": 130.770000000000010231815394945442676544189453125,
"close": 131.68999999999999772626324556767940521240234375,
"adjClose": 101.68999999999999772626324556767940521240234375,
"volume": 220012800,
"unadjustedVolume": 220012800,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.022785960000000000935660438017293927259743213653564453125,
"vwap": 131.5,
"label": "July 15, 11",
"changeOverTime": 0.0002278596000000000028513913452599126685527153313159942626953125
},
{
"date": "2011-07-14",
"open": 132.169999999999987494447850622236728668212890625,
"high": 132.780000000000001136868377216160297393798828125,
"low": 130.68000000000000682121026329696178436279296875,
"close": 130.93000000000000682121026329696178436279296875,
"adjClose": 101.1099999999999994315658113919198513031005859375,
"volume": 226111800,
"unadjustedVolume": 226111800,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.93818999999999996841637539546354673802852630615234375,
"vwap": 131.6399999999999863575794734060764312744140625,
"label": "July 14, 11",
"changeOverTime": -0.00938190000000000030866420530628602136857807636260986328125
},
{
"date": "2011-07-13",
"open": 132.090000000000003410605131648480892181396484375,
"high": 133.219999999999998863131622783839702606201171875,
"low": 131.520000000000010231815394945442676544189453125,
"close": 131.840000000000003410605131648480892181396484375,
"adjClose": 101.81000000000000227373675443232059478759765625,
"volume": 204062600,
"unadjustedVolume": 204062600,
"change": -0.25,
"changePercent": -0.1892600000000000115552012402986292727291584014892578125,
"vwap": 132.169999999999987494447850622236728668212890625,
"label": "July 13, 11",
"changeOverTime": -0.0018925999999999999247324300455375123419798910617828369140625
},
{
"date": "2011-07-12",
"open": 131.68999999999999772626324556767940521240234375,
"high": 132.780000000000001136868377216160297393798828125,
"low": 131.3600000000000136424205265939235687255859375,
"close": 131.400000000000005684341886080801486968994140625,
"adjClose": 101.469999999999998863131622783839702606201171875,
"volume": 214675700,
"unadjustedVolume": 214675700,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.2202099999999999890842872218854608945548534393310546875,
"vwap": 131.81000000000000227373675443232059478759765625,
"label": "July 12, 11",
"changeOverTime": -0.0022020999999999998041066984200142542249523103237152099609375
},
{
"date": "2011-07-11",
"open": 132.75,
"high": 133.18000000000000682121026329696178436279296875,
"low": 131.659999999999996589394868351519107818603515625,
"close": 131.969999999999998863131622783839702606201171875,
"adjClose": 101.909999999999996589394868351519107818603515625,
"volume": 195918600,
"unadjustedVolume": 195918600,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.58757000000000003669953230200917460024356842041015625,
"vwap": 132.3899999999999863575794734060764312744140625,
"label": "July 11, 11",
"changeOverTime": -0.005875700000000000193522975422411036561243236064910888671875
},
{
"date": "2011-07-08",
"open": 133.830000000000012505552149377763271331787109375,
"high": 135.3600000000000136424205265939235687255859375,
"low": 133.3899999999999863575794734060764312744140625,
"close": 134.400000000000005684341886080801486968994140625,
"adjClose": 103.7900000000000062527760746888816356658935546875,
"volume": 194100500,
"unadjustedVolume": 194100500,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.4259100000000000108002495835535228252410888671875,
"vwap": 134.240000000000009094947017729282379150390625,
"label": "July 08, 11",
"changeOverTime": 0.00425910000000000003861355679646294447593390941619873046875
},
{
"date": "2011-07-07",
"open": 135.159999999999996589394868351519107818603515625,
"high": 135.69999999999998863131622783839702606201171875,
"low": 134.8799999999999954525264911353588104248046875,
"close": 135.3600000000000136424205265939235687255859375,
"adjClose": 104.530000000000001136868377216160297393798828125,
"volume": 170464200,
"unadjustedVolume": 170464200,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.147969999999999990425436635632649995386600494384765625,
"vwap": 135.280000000000001136868377216160297393798828125,
"label": "July 07, 11",
"changeOverTime": 0.0014797000000000000256850096747029965627007186412811279296875
},
{
"date": "2011-07-06",
"open": 133.490000000000009094947017729282379150390625,
"high": 134.1399999999999863575794734060764312744140625,
"low": 133.1100000000000136424205265939235687255859375,
"close": 133.969999999999998863131622783839702606201171875,
"adjClose": 103.4500000000000028421709430404007434844970703125,
"volume": 143331600,
"unadjustedVolume": 143331600,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.3595800000000000107291953099775128066539764404296875,
"vwap": 133.68000000000000682121026329696178436279296875,
"label": "July 06, 11",
"changeOverTime": 0.0035958000000000001246391878595431990106590092182159423828125
},
{
"date": "2011-07-05",
"open": 133.780000000000001136868377216160297393798828125,
"high": 134.080000000000012505552149377763271331787109375,
"low": 133.3899999999999863575794734060764312744140625,
"close": 133.81000000000000227373675443232059478759765625,
"adjClose": 103.3299999999999982946974341757595539093017578125,
"volume": 165936000,
"unadjustedVolume": 165936000,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.022424880000000001201154731234055361710488796234130859375,
"vwap": 133.759999999999990905052982270717620849609375,
"label": "July 05, 11",
"changeOverTime": 0.00022424880000000000008532341500000484302290715277194976806640625
},
{
"date": "2011-07-01",
"open": 132.090000000000003410605131648480892181396484375,
"high": 134.099999999999994315658113919198513031005859375,
"low": 131.780000000000001136868377216160297393798828125,
"close": 133.919999999999987494447850622236728668212890625,
"adjClose": 103.409999999999996589394868351519107818603515625,
"volume": 202385700,
"unadjustedVolume": 202385700,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 132.969999999999998863131622783839702606201171875,
"label": "July 01, 11",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2011-06-30",
"open": 131.1399999999999863575794734060764312744140625,
"high": 132.18000000000000682121026329696178436279296875,
"low": 130.710000000000007958078640513122081756591796875,
"close": 131.969999999999998863131622783839702606201171875,
"adjClose": 101.909999999999996589394868351519107818603515625,
"volume": 223322700,
"unadjustedVolume": 223322700,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.63290999999999997260857753644813783466815948486328125,
"vwap": 131.5,
"label": "June 30, 11",
"changeOverTime": 0.006329099999999999830169183923089804011397063732147216796875
},
{
"date": "2011-06-29",
"open": 130.19999999999998863131622783839702606201171875,
"high": 130.93000000000000682121026329696178436279296875,
"low": 129.6299999999999954525264911353588104248046875,
"close": 130.719999999999998863131622783839702606201171875,
"adjClose": 100.93999999999999772626324556767940521240234375,
"volume": 244295500,
"unadjustedVolume": 244295500,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.39939000000000002277289468111121095716953277587890625,
"vwap": 130.3700000000000045474735088646411895751953125,
"label": "June 29, 11",
"changeOverTime": 0.00399389999999999988078425161575069068931043148040771484375
},
{
"date": "2011-06-28",
"open": 128.44999999999998863131622783839702606201171875,
"high": 129.6299999999999954525264911353588104248046875,
"low": 128.270000000000010231815394945442676544189453125,
"close": 129.6100000000000136424205265939235687255859375,
"adjClose": 100.090000000000003410605131648480892181396484375,
"volume": 165556300,
"unadjustedVolume": 165556300,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.90307999999999999385380533567513339221477508544921875,
"vwap": 128.990000000000009094947017729282379150390625,
"label": "June 28, 11",
"changeOverTime": 0.00903080000000000028548274855211275280453264713287353515625
},
{
"date": "2011-06-27",
"open": 126.8900000000000005684341886080801486968994140625,
"high": 128.43000000000000682121026329696178436279296875,
"low": 126.6400000000000005684341886080801486968994140625,
"close": 127.93999999999999772626324556767940521240234375,
"adjClose": 98.7999999999999971578290569595992565155029296875,
"volume": 168904700,
"unadjustedVolume": 168904700,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.82748999999999994781063605842064134776592254638671875,
"vwap": 127.469999999999998863131622783839702606201171875,
"label": "June 27, 11",
"changeOverTime": 0.00827489999999999996382893385771239991299808025360107421875
},
{
"date": "2011-06-24",
"open": 128.270000000000010231815394945442676544189453125,
"high": 128.3700000000000045474735088646411895751953125,
"low": 126.6200000000000045474735088646411895751953125,
"close": 126.81000000000000227373675443232059478759765625,
"adjClose": 97.9200000000000017053025658242404460906982421875,
"volume": 226129300,
"unadjustedVolume": 226129300,
"change": -1.45999999999999996447286321199499070644378662109375,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 127.5199999999999960209606797434389591217041015625,
"label": "June 24, 11",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2011-06-23",
"open": 127.159999999999996589394868351519107818603515625,
"high": 128.6399999999999863575794734060764312744140625,
"low": 126.18999999999999772626324556767940521240234375,
"close": 128.30000000000001136868377216160297393798828125,
"adjClose": 99.06999999999999317878973670303821563720703125,
"volume": 334286500,
"unadjustedVolume": 334286500,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.89651000000000002909672502937610261142253875732421875,
"vwap": 127.56999999999999317878973670303821563720703125,
"label": "June 23, 11",
"changeOverTime": 0.0089651000000000001521893722156164585612714290618896484375
},
{
"date": "2011-06-22",
"open": 129.05000000000001136868377216160297393798828125,
"high": 129.81000000000000227373675443232059478759765625,
"low": 128.590000000000003410605131648480892181396484375,
"close": 128.669999999999987494447850622236728668212890625,
"adjClose": 99.3599999999999994315658113919198513031005859375,
"volume": 176703000,
"unadjustedVolume": 176703000,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.294459999999999999520383653361932374536991119384765625,
"vwap": 129.030000000000001136868377216160297393798828125,
"label": "June 22, 11",
"changeOverTime": -0.0029445999999999999084676627347789690247736871242523193359375
},
{
"date": "2011-06-21",
"open": 128.3600000000000136424205265939235687255859375,
"high": 129.69999999999998863131622783839702606201171875,
"low": 127.75,
"close": 129.44999999999998863131622783839702606201171875,
"adjClose": 99.9599999999999937472239253111183643341064453125,
"volume": 193157300,
"unadjustedVolume": 193157300,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.84916999999999998038902049302123486995697021484375,
"vwap": 128.81000000000000227373675443232059478759765625,
"label": "June 21, 11",
"changeOverTime": 0.00849169999999999959572338781299549737013876438140869140625
},
{
"date": "2011-06-20",
"open": 126.6200000000000045474735088646411895751953125,
"high": 127.969999999999998863131622783839702606201171875,
"low": 126.5799999999999982946974341757595539093017578125,
"close": 127.7000000000000028421709430404007434844970703125,
"adjClose": 98.6099999999999994315658113919198513031005859375,
"volume": 159479000,
"unadjustedVolume": 159479000,
"change": 1.0800000000000000710542735760100185871124267578125,
"changePercent": 0.85294999999999998596678096873802132904529571533203125,
"vwap": 127.219999999999998863131622783839702606201171875,
"label": "June 20, 11",
"changeOverTime": 0.00852950000000000062294613911717533483169972896575927734375
},
{
"date": "2011-06-17",
"open": 127.93000000000000682121026329696178436279296875,
"high": 127.93999999999999772626324556767940521240234375,
"low": 126.6200000000000045474735088646411895751953125,
"close": 127.0499999999999971578290569595992565155029296875,
"adjClose": 98.1099999999999994315658113919198513031005859375,
"volume": 233284900,
"unadjustedVolume": 233284900,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.6878800000000000469668748337426222860813140869140625,
"vwap": 127.3900000000000005684341886080801486968994140625,
"label": "June 17, 11",
"changeOverTime": -0.006878800000000000018640644583456378313712775707244873046875
},
{
"date": "2011-06-16",
"open": 127.06000000000000227373675443232059478759765625,
"high": 127.969999999999998863131622783839702606201171875,
"low": 126.31999999999999317878973670303821563720703125,
"close": 127.2999999999999971578290569595992565155029296875,
"adjClose": 97.81999999999999317878973670303821563720703125,
"volume": 308032800,
"unadjustedVolume": 308032800,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1888900000000000023447910280083306133747100830078125,
"vwap": 127.159999999999996589394868351519107818603515625,
"label": "June 16, 11",
"changeOverTime": 0.00188889999999999999742705814043119971756823360919952392578125
},
{
"date": "2011-06-15",
"open": 128.240000000000009094947017729282379150390625,
"high": 129.30000000000001136868377216160297393798828125,
"low": 126.68000000000000682121026329696178436279296875,
"close": 127.0199999999999960209606797434389591217041015625,
"adjClose": 97.599999999999994315658113919198513031005859375,
"volume": 300958000,
"unadjustedVolume": 300958000,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.95133999999999996344257624514284543693065643310546875,
"vwap": 127.81000000000000227373675443232059478759765625,
"label": "June 15, 11",
"changeOverTime": -0.00951339999999999998137045764678987325169146060943603515625
},
{
"date": "2011-06-14",
"open": 128.8700000000000045474735088646411895751953125,
"high": 129.770000000000010231815394945442676544189453125,
"low": 128.81999999999999317878973670303821563720703125,
"close": 129.31999999999999317878973670303821563720703125,
"adjClose": 99.3700000000000045474735088646411895751953125,
"volume": 160570400,
"unadjustedVolume": 160570400,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.34919000000000000039079850466805510222911834716796875,
"vwap": 129.19999999999998863131622783839702606201171875,
"label": "June 14, 11",
"changeOverTime": 0.003491900000000000038602454566216692910529673099517822265625
},
{
"date": "2011-06-13",
"open": 127.8900000000000005684341886080801486968994140625,
"high": 128.240000000000009094947017729282379150390625,
"low": 127.0499999999999971578290569595992565155029296875,
"close": 127.7000000000000028421709430404007434844970703125,
"adjClose": 98.1299999999999954525264911353588104248046875,
"volume": 207599800,
"unadjustedVolume": 207599800,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1485700000000000076116890568300732411444187164306640625,
"vwap": 127.719999999999998863131622783839702606201171875,
"label": "June 13, 11",
"changeOverTime": -0.0014856999999999999546862472499242358026094734668731689453125
},
{
"date": "2011-06-10",
"open": 128.849999999999994315658113919198513031005859375,
"high": 128.93000000000000682121026329696178436279296875,
"low": 127.2600000000000051159076974727213382720947265625,
"close": 127.599999999999994315658113919198513031005859375,
"adjClose": 98.0499999999999971578290569595992565155029296875,
"volume": 238629400,
"unadjustedVolume": 238629400,
"change": -1.25,
"changePercent": -0.97011999999999998234301301636151038110256195068359375,
"vwap": 128.159999999999996589394868351519107818603515625,
"label": "June 10, 11",
"changeOverTime": -0.009701200000000000100985886319904238916933536529541015625
},
{
"date": "2011-06-09",
"open": 128.770000000000010231815394945442676544189453125,
"high": 129.93000000000000682121026329696178436279296875,
"low": 128.460000000000007958078640513122081756591796875,
"close": 129.400000000000005684341886080801486968994140625,
"adjClose": 99.43000000000000682121026329696178436279296875,
"volume": 160964400,
"unadjustedVolume": 160964400,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.48924000000000000820676859802915714681148529052734375,
"vwap": 129.1399999999999863575794734060764312744140625,
"label": "June 09, 11",
"changeOverTime": 0.00489239999999999987390086886307472013868391513824462890625
},
{
"date": "2011-06-08",
"open": 128.759999999999990905052982270717620849609375,
"high": 129.18999999999999772626324556767940521240234375,
"low": 128.18000000000000682121026329696178436279296875,
"close": 128.419999999999987494447850622236728668212890625,
"adjClose": 98.68000000000000682121026329696178436279296875,
"volume": 198696400,
"unadjustedVolume": 198696400,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.264060000000000016928680679484386928379535675048828125,
"vwap": 128.6399999999999863575794734060764312744140625,
"label": "June 08, 11",
"changeOverTime": -0.002640599999999999891731050638554734177887439727783203125
},
{
"date": "2011-06-07",
"open": 129.69999999999998863131622783839702606201171875,
"high": 130.06999999999999317878973670303821563720703125,
"low": 128.849999999999994315658113919198513031005859375,
"close": 128.960000000000007958078640513122081756591796875,
"adjClose": 99.099999999999994315658113919198513031005859375,
"volume": 161660500,
"unadjustedVolume": 161660500,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.57055000000000000159872115546022541821002960205078125,
"vwap": 129.400000000000005684341886080801486968994140625,
"label": "June 07, 11",
"changeOverTime": -0.005705499999999999634348046839704693411476910114288330078125
},
{
"date": "2011-06-06",
"open": 130.090000000000003410605131648480892181396484375,
"high": 130.3600000000000136424205265939235687255859375,
"low": 128.8700000000000045474735088646411895751953125,
"close": 129.039999999999992041921359486877918243408203125,
"adjClose": 99.159999999999996589394868351519107818603515625,
"volume": 179951200,
"unadjustedVolume": 179951200,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.80713000000000001410427330483798868954181671142578125,
"vwap": 129.590000000000003410605131648480892181396484375,
"label": "June 06, 11",
"changeOverTime": -0.0080713000000000000022648549702353193424642086029052734375
},
{
"date": "2011-06-03",
"open": 130.150000000000005684341886080801486968994140625,
"high": 131.419999999999987494447850622236728668212890625,
"low": 130.080000000000012505552149377763271331787109375,
"close": 130.419999999999987494447850622236728668212890625,
"adjClose": 100.219999999999998863131622783839702606201171875,
"volume": 234690200,
"unadjustedVolume": 234690200,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2074499999999999955146989805143675766885280609130859375,
"vwap": 130.520000000000010231815394945442676544189453125,
"label": "June 03, 11",
"changeOverTime": 0.002074499999999999955146989805143675766885280609130859375
},
{
"date": "2011-06-02",
"open": 131.960000000000007958078640513122081756591796875,
"high": 132.240000000000009094947017729282379150390625,
"low": 130.960000000000007958078640513122081756591796875,
"close": 131.729999999999989768184605054557323455810546875,
"adjClose": 101.219999999999998863131622783839702606201171875,
"volume": 200466800,
"unadjustedVolume": 200466800,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.17430000000000001048050535246147774159908294677734375,
"vwap": 131.719999999999998863131622783839702606201171875,
"label": "June 02, 11",
"changeOverTime": -0.00174299999999999997470079282635424533509649336338043212890625
},
{
"date": "2011-06-01",
"open": 134.509999999999990905052982270717620849609375,
"high": 134.919999999999987494447850622236728668212890625,
"low": 131.759999999999990905052982270717620849609375,
"close": 131.8700000000000045474735088646411895751953125,
"adjClose": 101.3299999999999982946974341757595539093017578125,
"volume": 233094300,
"unadjustedVolume": 233094300,
"change": -2.640000000000000124344978758017532527446746826171875,
"changePercent": -1.95999999999999996447286321199499070644378662109375,
"vwap": 133.259999999999990905052982270717620849609375,
"label": "June 01, 11",
"changeOverTime": -0.019599999999999999367172875963660771958529949188232421875
},
{
"date": "2011-05-31",
"open": 134.770000000000010231815394945442676544189453125,
"high": 134.919999999999987494447850622236728668212890625,
"low": 133.840000000000003410605131648480892181396484375,
"close": 134.900000000000005684341886080801486968994140625,
"adjClose": 103.659999999999996589394868351519107818603515625,
"volume": 164731200,
"unadjustedVolume": 164731200,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.09646064000000000027146285219714627601206302642822265625,
"vwap": 134.6100000000000136424205265939235687255859375,
"label": "May 31, 11",
"changeOverTime": 0.000964606400000000041745906731449622384388931095600128173828125
},
{
"date": "2011-05-27",
"open": 133.3700000000000045474735088646411895751953125,
"high": 133.8700000000000045474735088646411895751953125,
"low": 132.960000000000007958078640513122081756591796875,
"close": 133.509999999999990905052982270717620849609375,
"adjClose": 102.590000000000003410605131648480892181396484375,
"volume": 120921900,
"unadjustedVolume": 120921900,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.10496999999999999386712801197063527069985866546630859375,
"vwap": 133.43000000000000682121026329696178436279296875,
"label": "May 27, 11",
"changeOverTime": 0.00104969999999999998203936701912653006729669868946075439453125
},
{
"date": "2011-05-26",
"open": 132.030000000000001136868377216160297393798828125,
"high": 133.240000000000009094947017729282379150390625,
"low": 131.780000000000001136868377216160297393798828125,
"close": 133,
"adjClose": 102.2000000000000028421709430404007434844970703125,
"volume": 164850000,
"unadjustedVolume": 164850000,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.73467999999999999971578290569595992565155029296875,
"vwap": 132.509999999999990905052982270717620849609375,
"label": "May 26, 11",
"changeOverTime": 0.007346799999999999684907603381134322262369096279144287109375
},
{
"date": "2011-05-25",
"open": 131.419999999999987494447850622236728668212890625,
"high": 132.93999999999999772626324556767940521240234375,
"low": 131.3799999999999954525264911353588104248046875,
"close": 132.3899999999999863575794734060764312744140625,
"adjClose": 101.7300000000000039790393202565610408782958984375,
"volume": 151050100,
"unadjustedVolume": 151050100,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.73809000000000002383870878475136123597621917724609375,
"vwap": 132.030000000000001136868377216160297393798828125,
"label": "May 25, 11",
"changeOverTime": 0.007380900000000000134303679288905186695046722888946533203125
},
{
"date": "2011-05-24",
"open": 132.43999999999999772626324556767940521240234375,
"high": 132.729999999999989768184605054557323455810546875,
"low": 131.69999999999998863131622783839702606201171875,
"close": 131.94999999999998863131622783839702606201171875,
"adjClose": 101.3900000000000005684341886080801486968994140625,
"volume": 147199600,
"unadjustedVolume": 147199600,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.3699799999999999755573298898525536060333251953125,
"vwap": 132.19999999999998863131622783839702606201171875,
"label": "May 24, 11",
"changeOverTime": -0.0036998000000000000504762898145827421103604137897491455078125
},
{
"date": "2011-05-23",
"open": 131.979999999999989768184605054557323455810546875,
"high": 132.719999999999998863131622783839702606201171875,
"low": 131.590000000000003410605131648480892181396484375,
"close": 132.06000000000000227373675443232059478759765625,
"adjClose": 101.4800000000000039790393202565610408782958984375,
"volume": 168700000,
"unadjustedVolume": 168700000,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.06061524000000000078625106425533886067569255828857421875,
"vwap": 132.090000000000003410605131648480892181396484375,
"label": "May 23, 11",
"changeOverTime": 0.000606152400000000020872936712379441814846359193325042724609375
},
{
"date": "2011-05-20",
"open": 134.330000000000012505552149377763271331787109375,
"high": 134.68000000000000682121026329696178436279296875,
"low": 133.3600000000000136424205265939235687255859375,
"close": 133.6100000000000136424205265939235687255859375,
"adjClose": 102.6700000000000017053025658242404460906982421875,
"volume": 182594900,
"unadjustedVolume": 182594900,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.5359899999999999664623828721232712268829345703125,
"vwap": 133.990000000000009094947017729282379150390625,
"label": "May 20, 11",
"changeOverTime": -0.005359899999999999907485115357985705486498773097991943359375
},
{
"date": "2011-05-19",
"open": 134.80000000000001136868377216160297393798828125,
"high": 135.030000000000001136868377216160297393798828125,
"low": 133.93999999999999772626324556767940521240234375,
"close": 134.68000000000000682121026329696178436279296875,
"adjClose": 103.4899999999999948840923025272786617279052734375,
"volume": 119489500,
"unadjustedVolume": 119489500,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.0890207699999999990669863336734124459326267242431640625,
"vwap": 134.6100000000000136424205265939235687255859375,
"label": "May 19, 11",
"changeOverTime": -0.000890207699999999977659437266908071251236833631992340087890625
},
{
"date": "2011-05-18",
"open": 133.240000000000009094947017729282379150390625,
"high": 134.5,
"low": 132.94999999999998863131622783839702606201171875,
"close": 134.3600000000000136424205265939235687255859375,
"adjClose": 103.2399999999999948840923025272786617279052734375,
"volume": 135217900,
"unadjustedVolume": 135217900,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.8405899999999999483435431102407164871692657470703125,
"vwap": 133.759999999999990905052982270717620849609375,
"label": "May 18, 11",
"changeOverTime": 0.00840589999999999913649073590704574598930776119232177734375
},
{
"date": "2011-05-17",
"open": 132.68999999999999772626324556767940521240234375,
"high": 133.349999999999994315658113919198513031005859375,
"low": 132.1200000000000045474735088646411895751953125,
"close": 133.169999999999987494447850622236728668212890625,
"adjClose": 102.3299999999999982946974341757595539093017578125,
"volume": 192686200,
"unadjustedVolume": 192686200,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.3617500000000000159872115546022541821002960205078125,
"vwap": 132.830000000000012505552149377763271331787109375,
"label": "May 17, 11",
"changeOverTime": 0.003617500000000000055788706987414116156287491321563720703125
},
{
"date": "2011-05-16",
"open": 133.56000000000000227373675443232059478759765625,
"high": 134.6100000000000136424205265939235687255859375,
"low": 132.969999999999998863131622783839702606201171875,
"close": 133.18999999999999772626324556767940521240234375,
"adjClose": 102.349999999999994315658113919198513031005859375,
"volume": 141675400,
"unadjustedVolume": 141675400,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.27702999999999999847233311811578460037708282470703125,
"vwap": 133.580000000000012505552149377763271331787109375,
"label": "May 16, 11",
"changeOverTime": -0.0027702999999999998459454531030132784508168697357177734375
},
{
"date": "2011-05-13",
"open": 135.150000000000005684341886080801486968994140625,
"high": 135.340000000000003410605131648480892181396484375,
"low": 133.56000000000000227373675443232059478759765625,
"close": 134.039999999999992041921359486877918243408203125,
"adjClose": 103,
"volume": 157444900,
"unadjustedVolume": 157444900,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.821309999999999984510168360429815948009490966796875,
"vwap": 134.520000000000010231815394945442676544189453125,
"label": "May 13, 11",
"changeOverTime": -0.00821309999999999922060123225264760549180209636688232421875
},
{
"date": "2011-05-12",
"open": 134.080000000000012505552149377763271331787109375,
"high": 135.3600000000000136424205265939235687255859375,
"low": 133.3899999999999863575794734060764312744140625,
"close": 135.080000000000012505552149377763271331787109375,
"adjClose": 103.7999999999999971578290569595992565155029296875,
"volume": 171550700,
"unadjustedVolume": 171550700,
"change": 1,
"changePercent": 0.74582000000000003847588914140942506492137908935546875,
"vwap": 134.479999999999989768184605054557323455810546875,
"label": "May 12, 11",
"changeOverTime": 0.00745819999999999989903631814058826421387493610382080078125
},
{
"date": "2011-05-11",
"open": 135.669999999999987494447850622236728668212890625,
"high": 135.68999999999999772626324556767940521240234375,
"low": 133.81999999999999317878973670303821563720703125,
"close": 134.43999999999999772626324556767940521240234375,
"adjClose": 103.31000000000000227373675443232059478759765625,
"volume": 193564200,
"unadjustedVolume": 193564200,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.90661000000000002696509682209580205380916595458984375,
"vwap": 134.909999999999996589394868351519107818603515625,
"label": "May 11, 11",
"changeOverTime": -0.009066100000000000547206724377247155643999576568603515625
},
{
"date": "2011-05-10",
"open": 135.169999999999987494447850622236728668212890625,
"high": 136.1100000000000136424205265939235687255859375,
"low": 135,
"close": 135.8700000000000045474735088646411895751953125,
"adjClose": 104.409999999999996589394868351519107818603515625,
"volume": 114806900,
"unadjustedVolume": 114806900,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.5178700000000000525091081726714037358760833740234375,
"vwap": 135.539999999999992041921359486877918243408203125,
"label": "May 10, 11",
"changeOverTime": 0.00517869999999999962303487421877434826456010341644287109375
},
{
"date": "2011-05-09",
"open": 134.18999999999999772626324556767940521240234375,
"high": 135.1100000000000136424205265939235687255859375,
"low": 133.979999999999989768184605054557323455810546875,
"close": 134.719999999999998863131622783839702606201171875,
"adjClose": 103.5199999999999960209606797434389591217041015625,
"volume": 114104500,
"unadjustedVolume": 114104500,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.3949599999999999777600123707088641822338104248046875,
"vwap": 134.5,
"label": "May 09, 11",
"changeOverTime": 0.003949600000000000159239288421986202592961490154266357421875
},
{
"date": "2011-05-06",
"open": 134.93999999999999772626324556767940521240234375,
"high": 135.6299999999999954525264911353588104248046875,
"low": 133.68000000000000682121026329696178436279296875,
"close": 134.19999999999998863131622783839702606201171875,
"adjClose": 103.1200000000000045474735088646411895751953125,
"volume": 222787200,
"unadjustedVolume": 222787200,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.54839000000000004408917675391421653330326080322265625,
"vwap": 134.6100000000000136424205265939235687255859375,
"label": "May 06, 11",
"changeOverTime": -0.00548389999999999988578025522656389512121677398681640625
},
{
"date": "2011-05-05",
"open": 134.080000000000012505552149377763271331787109375,
"high": 134.94999999999998863131622783839702606201171875,
"low": 133.020000000000010231815394945442676544189453125,
"close": 133.6100000000000136424205265939235687255859375,
"adjClose": 102.6700000000000017053025658242404460906982421875,
"volume": 226900000,
"unadjustedVolume": 226900000,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.350540000000000018243184740640572272241115570068359375,
"vwap": 133.919999999999987494447850622236728668212890625,
"label": "May 05, 11",
"changeOverTime": -0.0035054000000000000956956736075653680018149316310882568359375
},
{
"date": "2011-05-04",
"open": 135.669999999999987494447850622236728668212890625,
"high": 135.729999999999989768184605054557323455810546875,
"low": 134.229999999999989768184605054557323455810546875,
"close": 134.830000000000012505552149377763271331787109375,
"adjClose": 103.6099999999999994315658113919198513031005859375,
"volume": 182678500,
"unadjustedVolume": 182678500,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.61914999999999997815081087537691928446292877197265625,
"vwap": 135.1100000000000136424205265939235687255859375,
"label": "May 04, 11",
"changeOverTime": -0.006191499999999999954980456351449902285821735858917236328125
},
{
"date": "2011-05-03",
"open": 135.960000000000007958078640513122081756591796875,
"high": 136.18999999999999772626324556767940521240234375,
"low": 135.039999999999992041921359486877918243408203125,
"close": 135.729999999999989768184605054557323455810546875,
"adjClose": 104.2999999999999971578290569595992565155029296875,
"volume": 138375000,
"unadjustedVolume": 138375000,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.169169999999999987050358640772174112498760223388671875,
"vwap": 135.729999999999989768184605054557323455810546875,
"label": "May 03, 11",
"changeOverTime": -0.001691699999999999974586994966330166789703071117401123046875
},
{
"date": "2011-05-02",
"open": 137.06999999999999317878973670303821563720703125,
"high": 137.18000000000000682121026329696178436279296875,
"low": 135.94999999999998863131622783839702606201171875,
"close": 136.219999999999998863131622783839702606201171875,
"adjClose": 104.6700000000000017053025658242404460906982421875,
"volume": 126278700,
"unadjustedVolume": 126278700,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.6201200000000000045474735088646411895751953125,
"vwap": 136.599999999999994315658113919198513031005859375,
"label": "May 02, 11",
"changeOverTime": -0.006201199999999999594446631334676567348651587963104248046875
},
{
"date": "2011-04-29",
"open": 136.159999999999996589394868351519107818603515625,
"high": 136.56999999999999317878973670303821563720703125,
"low": 135.979999999999989768184605054557323455810546875,
"close": 136.43000000000000682121026329696178436279296875,
"adjClose": 104.840000000000003410605131648480892181396484375,
"volume": 115094100,
"unadjustedVolume": 115094100,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1983000000000000040412118096355698071420192718505859375,
"vwap": 136.280000000000001136868377216160297393798828125,
"label": "April 29, 11",
"changeOverTime": 0.0019829999999999999536759442975153433508239686489105224609375
},
{
"date": "2011-04-28",
"open": 135.43000000000000682121026329696178436279296875,
"high": 136.289999999999992041921359486877918243408203125,
"low": 135.409999999999996589394868351519107818603515625,
"close": 136.1100000000000136424205265939235687255859375,
"adjClose": 104.590000000000003410605131648480892181396484375,
"volume": 124791100,
"unadjustedVolume": 124791100,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.502099999999999990762944435118697583675384521484375,
"vwap": 135.81000000000000227373675443232059478759765625,
"label": "April 28, 11",
"changeOverTime": 0.005021000000000000289268609066084536607377231121063232421875
},
{
"date": "2011-04-27",
"open": 135.05000000000001136868377216160297393798828125,
"high": 135.8700000000000045474735088646411895751953125,
"low": 134.5,
"close": 135.669999999999987494447850622236728668212890625,
"adjClose": 104.25,
"volume": 143031000,
"unadjustedVolume": 143031000,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.4590899999999999980815346134477294981479644775390625,
"vwap": 135.270000000000010231815394945442676544189453125,
"label": "April 27, 11",
"changeOverTime": 0.00459090000000000018898216325169414631091058254241943359375
},
{
"date": "2011-04-26",
"open": 134.05000000000001136868377216160297393798828125,
"high": 135.06000000000000227373675443232059478759765625,
"low": 133.909999999999996589394868351519107818603515625,
"close": 134.789999999999992041921359486877918243408203125,
"adjClose": 103.5799999999999982946974341757595539093017578125,
"volume": 146600000,
"unadjustedVolume": 146600000,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.5520300000000000206767936106189154088497161865234375,
"vwap": 134.44999999999998863131622783839702606201171875,
"label": "April 26, 11",
"changeOverTime": 0.005520299999999999686350893313147025764919817447662353515625
},
{
"date": "2011-04-25",
"open": 133.68000000000000682121026329696178436279296875,
"high": 133.8600000000000136424205265939235687255859375,
"low": 133.19999999999998863131622783839702606201171875,
"close": 133.6399999999999863575794734060764312744140625,
"adjClose": 102.68999999999999772626324556767940521240234375,
"volume": 65757100,
"unadjustedVolume": 65757100,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0299221999999999994923616242203934234566986560821533203125,
"vwap": 133.590000000000003410605131648480892181396484375,
"label": "April 25, 11",
"changeOverTime": -0.0002992219999999999754079771374648544224328361451625823974609375
},
{
"date": "2011-04-21",
"open": 133.789999999999992041921359486877918243408203125,
"high": 133.840000000000003410605131648480892181396484375,
"low": 133.099999999999994315658113919198513031005859375,
"close": 133.780000000000001136868377216160297393798828125,
"adjClose": 102.7999999999999971578290569595992565155029296875,
"volume": 135935400,
"unadjustedVolume": 135935400,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.007474399999999999967548180990206674323417246341705322265625,
"vwap": 133.6299999999999954525264911353588104248046875,
"label": "April 21, 11",
"changeOverTime": -7.4744000000000001301785068630323394245351664721965789794921875e-5
},
{
"date": "2011-04-20",
"open": 132.8799999999999954525264911353588104248046875,
"high": 133.3899999999999863575794734060764312744140625,
"low": 132.789999999999992041921359486877918243408203125,
"close": 133.099999999999994315658113919198513031005859375,
"adjClose": 102.280000000000001136868377216160297393798828125,
"volume": 156133800,
"unadjustedVolume": 156133800,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1655600000000000127098331859087920747697353363037109375,
"vwap": 133.039999999999992041921359486877918243408203125,
"label": "April 20, 11",
"changeOverTime": 0.00165559999999999991025789736198703394620679318904876708984375
},
{
"date": "2011-04-19",
"open": 130.759999999999990905052982270717620849609375,
"high": 131.349999999999994315658113919198513031005859375,
"low": 130.43999999999999772626324556767940521240234375,
"close": 131.31000000000000227373675443232059478759765625,
"adjClose": 100.900000000000005684341886080801486968994140625,
"volume": 124258800,
"unadjustedVolume": 124258800,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.420619999999999993889332472463138401508331298828125,
"vwap": 130.969999999999998863131622783839702606201171875,
"label": "April 19, 11",
"changeOverTime": 0.004206200000000000216449080880920519120991230010986328125
},
{
"date": "2011-04-18",
"open": 130.590000000000003410605131648480892181396484375,
"high": 132.030000000000001136868377216160297393798828125,
"low": 129.509999999999990905052982270717620849609375,
"close": 130.56000000000000227373675443232059478759765625,
"adjClose": 100.31999999999999317878973670303821563720703125,
"volume": 210759300,
"unadjustedVolume": 210759300,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.022972659999999998914343990463748923502862453460693359375,
"vwap": 130.669999999999987494447850622236728668212890625,
"label": "April 18, 11",
"changeOverTime": -0.00022972659999999999022764207712299366903607733547687530517578125
},
{
"date": "2011-04-15",
"open": 131.80000000000001136868377216160297393798828125,
"high": 132.3700000000000045474735088646411895751953125,
"low": 131.409999999999996589394868351519107818603515625,
"close": 132.039999999999992041921359486877918243408203125,
"adjClose": 101.4599999999999937472239253111183643341064453125,
"volume": 170006700,
"unadjustedVolume": 170006700,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1820900000000000018562928971732617355883121490478515625,
"vwap": 131.900000000000005684341886080801486968994140625,
"label": "April 15, 11",
"changeOverTime": 0.00182090000000000007927825063092086566030047833919525146484375
},
{
"date": "2011-04-14",
"open": 130.69999999999998863131622783839702606201171875,
"high": 131.759999999999990905052982270717620849609375,
"low": 130.270000000000010231815394945442676544189453125,
"close": 131.56000000000000227373675443232059478759765625,
"adjClose": 101.090000000000003410605131648480892181396484375,
"volume": 161220400,
"unadjustedVolume": 161220400,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.65800000000000002930988785010413266718387603759765625,
"vwap": 131.06999999999999317878973670303821563720703125,
"label": "April 14, 11",
"changeOverTime": 0.006579999999999999911459713786143765901215374469757080078125
},
{
"date": "2011-04-13",
"open": 132.080000000000012505552149377763271331787109375,
"high": 132.18000000000000682121026329696178436279296875,
"low": 130.960000000000007958078640513122081756591796875,
"close": 131.460000000000007958078640513122081756591796875,
"adjClose": 101.0199999999999960209606797434389591217041015625,
"volume": 162059000,
"unadjustedVolume": 162059000,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.46940999999999999392485960925114341080188751220703125,
"vwap": 131.669999999999987494447850622236728668212890625,
"label": "April 13, 11",
"changeOverTime": -0.004694099999999999661692839936222299002110958099365234375
},
{
"date": "2011-04-12",
"open": 131.719999999999998863131622783839702606201171875,
"high": 131.979999999999989768184605054557323455810546875,
"low": 130.990000000000009094947017729282379150390625,
"close": 131.469999999999998863131622783839702606201171875,
"adjClose": 101.0199999999999960209606797434389591217041015625,
"volume": 161187400,
"unadjustedVolume": 161187400,
"change": -0.25,
"changePercent": -0.1897999999999999964916952421845053322613239288330078125,
"vwap": 131.539999999999992041921359486877918243408203125,
"label": "April 12, 11",
"changeOverTime": -0.0018979999999999999475697176620769823784939944744110107421875
},
{
"date": "2011-04-11",
"open": 133,
"high": 133.44999999999998863131622783839702606201171875,
"low": 132.1399999999999863575794734060764312744140625,
"close": 132.460000000000007958078640513122081756591796875,
"adjClose": 101.780000000000001136868377216160297393798828125,
"volume": 121385400,
"unadjustedVolume": 121385400,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.406019999999999992024157791092875413596630096435546875,
"vwap": 132.759999999999990905052982270717620849609375,
"label": "April 11, 11",
"changeOverTime": -0.00406019999999999992024157791092875413596630096435546875
},
{
"date": "2011-04-08",
"open": 133.909999999999996589394868351519107818603515625,
"high": 133.990000000000009094947017729282379150390625,
"low": 132.31000000000000227373675443232059478759765625,
"close": 132.8600000000000136424205265939235687255859375,
"adjClose": 102.090000000000003410605131648480892181396484375,
"volume": 147945400,
"unadjustedVolume": 147945400,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.78410999999999997367439164008828811347484588623046875,
"vwap": 133.270000000000010231815394945442676544189453125,
"label": "April 08, 11",
"changeOverTime": -0.0078411000000000001530775506353165837936103343963623046875
},
{
"date": "2011-04-07",
"open": 133.419999999999987494447850622236728668212890625,
"high": 133.979999999999989768184605054557323455810546875,
"low": 132.659999999999996589394868351519107818603515625,
"close": 133.31999999999999317878973670303821563720703125,
"adjClose": 102.4500000000000028421709430404007434844970703125,
"volume": 170731500,
"unadjustedVolume": 170731500,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.07495127999999999512947823632202926091849803924560546875,
"vwap": 133.349999999999994315658113919198513031005859375,
"label": "April 07, 11",
"changeOverTime": -0.00074951279999999997731563450287239902536384761333465576171875
},
{
"date": "2011-04-06",
"open": 133.8799999999999954525264911353588104248046875,
"high": 134,
"low": 133.1200000000000045474735088646411895751953125,
"close": 133.659999999999996589394868351519107818603515625,
"adjClose": 102.7099999999999937472239253111183643341064453125,
"volume": 120411600,
"unadjustedVolume": 120411600,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1643300000000000038458125573015422560274600982666015625,
"vwap": 133.669999999999987494447850622236728668212890625,
"label": "April 06, 11",
"changeOverTime": -0.00164330000000000009917344723220367086469195783138275146484375
},
{
"date": "2011-04-05",
"open": 133,
"high": 133.830000000000012505552149377763271331787109375,
"low": 132.93999999999999772626324556767940521240234375,
"close": 133.240000000000009094947017729282379150390625,
"adjClose": 102.3799999999999954525264911353588104248046875,
"volume": 120791500,
"unadjustedVolume": 120791500,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.180449999999999999289457264239899814128875732421875,
"vwap": 133.25,
"label": "April 05, 11",
"changeOverTime": 0.00180449999999999989748478146367460794863291084766387939453125
},
{
"date": "2011-04-04",
"open": 133.43000000000000682121026329696178436279296875,
"high": 133.669999999999987494447850622236728668212890625,
"low": 132.8799999999999954525264911353588104248046875,
"close": 133.259999999999990905052982270717620849609375,
"adjClose": 102.400000000000005684341886080801486968994140625,
"volume": 100768900,
"unadjustedVolume": 100768900,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.1274099999999999954791718437263625673949718475341796875,
"vwap": 133.31000000000000227373675443232059478759765625,
"label": "April 04, 11",
"changeOverTime": -0.00127410000000000001550704009645187397836707532405853271484375
},
{
"date": "2011-04-01",
"open": 133.409999999999996589394868351519107818603515625,
"high": 133.770000000000010231815394945442676544189453125,
"low": 132.830000000000012505552149377763271331787109375,
"close": 133.150000000000005684341886080801486968994140625,
"adjClose": 102.31999999999999317878973670303821563720703125,
"volume": 153850100,
"unadjustedVolume": 153850100,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.19489000000000000767386154620908200740814208984375,
"vwap": 133.289999999999992041921359486877918243408203125,
"label": "April 01, 11",
"changeOverTime": -0.0019488999999999999379607373839462525211274623870849609375
},
{
"date": "2011-03-31",
"open": 132.599999999999994315658113919198513031005859375,
"high": 132.960000000000007958078640513122081756591796875,
"low": 132.44999999999998863131622783839702606201171875,
"close": 132.590000000000003410605131648480892181396484375,
"adjClose": 101.8799999999999954525264911353588104248046875,
"volume": 132537100,
"unadjustedVolume": 132537100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.0075414799999999997115462946339903282932937145233154296875,
"vwap": 132.650000000000005684341886080801486968994140625,
"label": "March 31, 11",
"changeOverTime": -7.54147999999999949470586013688944149180315434932708740234375e-5
},
{
"date": "2011-03-30",
"open": 132.55000000000001136868377216160297393798828125,
"high": 133.159999999999996589394868351519107818603515625,
"low": 132.3600000000000136424205265939235687255859375,
"close": 132.770000000000010231815394945442676544189453125,
"adjClose": 102.0199999999999960209606797434389591217041015625,
"volume": 135835000,
"unadjustedVolume": 135835000,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1659799999999999886579615804294007830321788787841796875,
"vwap": 132.710000000000007958078640513122081756591796875,
"label": "March 30, 11",
"changeOverTime": 0.0016597999999999999039268505640620787744410336017608642578125
},
{
"date": "2011-03-29",
"open": 130.8700000000000045474735088646411895751953125,
"high": 131.900000000000005684341886080801486968994140625,
"low": 130.43999999999999772626324556767940521240234375,
"close": 131.8600000000000136424205265939235687255859375,
"adjClose": 101.31999999999999317878973670303821563720703125,
"volume": 129798800,
"unadjustedVolume": 129798800,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.7564800000000000412825329476618207991123199462890625,
"vwap": 131.270000000000010231815394945442676544189453125,
"label": "March 29, 11",
"changeOverTime": 0.0075647999999999999964916952421845053322613239288330078125
},
{
"date": "2011-03-28",
"open": 131.580000000000012505552149377763271331787109375,
"high": 131.919999999999987494447850622236728668212890625,
"low": 130.93999999999999772626324556767940521240234375,
"close": 130.979999999999989768184605054557323455810546875,
"adjClose": 100.650000000000005684341886080801486968994140625,
"volume": 109762400,
"unadjustedVolume": 109762400,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.456000000000000016431300764452316798269748687744140625,
"vwap": 131.349999999999994315658113919198513031005859375,
"label": "March 28, 11",
"changeOverTime": -0.00455999999999999981736831244916174910031259059906005859375
},
{
"date": "2011-03-25",
"open": 131.240000000000009094947017729282379150390625,
"high": 131.8700000000000045474735088646411895751953125,
"low": 130.8899999999999863575794734060764312744140625,
"close": 131.30000000000001136868377216160297393798828125,
"adjClose": 100.8900000000000005684341886080801486968994140625,
"volume": 155642800,
"unadjustedVolume": 155642800,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.045717769999999997854178701572891441173851490020751953125,
"vwap": 131.330000000000012505552149377763271331787109375,
"label": "March 25, 11",
"changeOverTime": 0.0004571776999999999850470000506419410157832317054271697998046875
},
{
"date": "2011-03-24",
"open": 130.400000000000005684341886080801486968994140625,
"high": 131.090000000000003410605131648480892181396484375,
"low": 129.669999999999987494447850622236728668212890625,
"close": 130.900000000000005684341886080801486968994140625,
"adjClose": 100.590000000000003410605131648480892181396484375,
"volume": 159129800,
"unadjustedVolume": 159129800,
"change": 0.5,
"changePercent": 0.3834400000000000030553337637684307992458343505859375,
"vwap": 130.509999999999990905052982270717620849609375,
"label": "March 24, 11",
"changeOverTime": 0.00383439999999999996116439859861202421598136425018310546875
},
{
"date": "2011-03-23",
"open": 128.93000000000000682121026329696178436279296875,
"high": 130,
"low": 128.31999999999999317878973670303821563720703125,
"close": 129.659999999999996589394868351519107818603515625,
"adjClose": 99.6299999999999954525264911353588104248046875,
"volume": 148603100,
"unadjustedVolume": 148603100,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.5662000000000000365929508916451595723628997802734375,
"vwap": 129.229999999999989768184605054557323455810546875,
"label": "March 23, 11",
"changeOverTime": 0.005662000000000000365929508916451595723628997802734375
},
{
"date": "2011-03-22",
"open": 129.719999999999998863131622783839702606201171875,
"high": 129.8899999999999863575794734060764312744140625,
"low": 129.169999999999987494447850622236728668212890625,
"close": 129.289999999999992041921359486877918243408203125,
"adjClose": 99.349999999999994315658113919198513031005859375,
"volume": 129538600,
"unadjustedVolume": 129538600,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.33147999999999999687361196265555918216705322265625,
"vwap": 129.520000000000010231815394945442676544189453125,
"label": "March 22, 11",
"changeOverTime": -0.0033148000000000001248612324644682303187437355518341064453125
},
{
"date": "2011-03-21",
"open": 129.349999999999994315658113919198513031005859375,
"high": 130.009999999999990905052982270717620849609375,
"low": 129.19999999999998863131622783839702606201171875,
"close": 129.740000000000009094947017729282379150390625,
"adjClose": 99.68999999999999772626324556767940521240234375,
"volume": 153992600,
"unadjustedVolume": 153992600,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.301510000000000000230926389122032560408115386962890625,
"vwap": 129.580000000000012505552149377763271331787109375,
"label": "March 21, 11",
"changeOverTime": 0.0030151000000000001584343767291329641011543571949005126953125
},
{
"date": "2011-03-18",
"open": 128.840000000000003410605131648480892181396484375,
"high": 128.8799999999999954525264911353588104248046875,
"low": 127.5100000000000051159076974727213382720947265625,
"close": 127.7600000000000051159076974727213382720947265625,
"adjClose": 98.1700000000000017053025658242404460906982421875,
"volume": 230435400,
"unadjustedVolume": 230435400,
"change": -1.0800000000000000710542735760100185871124267578125,
"changePercent": -0.83825000000000005062616992290713824331760406494140625,
"vwap": 128.25,
"label": "March 18, 11",
"changeOverTime": -0.00838249999999999932664973556484255823306739330291748046875
},
{
"date": "2011-03-17",
"open": 128,
"high": 128.3899999999999863575794734060764312744140625,
"low": 127.099999999999994315658113919198513031005859375,
"close": 127.849999999999994315658113919198513031005859375,
"adjClose": 97.81999999999999317878973670303821563720703125,
"volume": 254303700,
"unadjustedVolume": 254303700,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.11719000000000000250022225145585252903401851654052734375,
"vwap": 127.8299999999999982946974341757595539093017578125,
"label": "March 17, 11",
"changeOverTime": -0.0011719000000000000250022225145585252903401851654052734375
},
{
"date": "2011-03-16",
"open": 128.150000000000005684341886080801486968994140625,
"high": 128.56999999999999317878973670303821563720703125,
"low": 125.280000000000001136868377216160297393798828125,
"close": 126.18000000000000682121026329696178436279296875,
"adjClose": 96.5400000000000062527760746888816356658935546875,
"volume": 468670300,
"unadjustedVolume": 468670300,
"change": -1.9699999999999999733546474089962430298328399658203125,
"changePercent": -1.54000000000000003552713678800500929355621337890625,
"vwap": 127.0499999999999971578290569595992565155029296875,
"label": "March 16, 11",
"changeOverTime": -0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2011-03-15",
"open": 126.590000000000003410605131648480892181396484375,
"high": 129.330000000000012505552149377763271331787109375,
"low": 126.5,
"close": 128.56000000000000227373675443232059478759765625,
"adjClose": 98.3599999999999994315658113919198513031005859375,
"volume": 359585400,
"unadjustedVolume": 359585400,
"change": 1.9699999999999999733546474089962430298328399658203125,
"changePercent": 1.560000000000000053290705182007513940334320068359375,
"vwap": 127.7399999999999948840923025272786617279052734375,
"label": "March 15, 11",
"changeOverTime": 0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2011-03-14",
"open": 129.990000000000009094947017729282379150390625,
"high": 130.479999999999989768184605054557323455810546875,
"low": 129.06000000000000227373675443232059478759765625,
"close": 130.05000000000001136868377216160297393798828125,
"adjClose": 99.5,
"volume": 234974100,
"unadjustedVolume": 234974100,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.04615740000000000120561338690094999037683010101318359375,
"vwap": 129.900000000000005684341886080801486968994140625,
"label": "March 14, 11",
"changeOverTime": 0.0004615740000000000228981555938645442438428290188312530517578125
},
{
"date": "2011-03-11",
"open": 129.520000000000010231815394945442676544189453125,
"high": 131.31000000000000227373675443232059478759765625,
"low": 129.490000000000009094947017729282379150390625,
"close": 130.840000000000003410605131648480892181396484375,
"adjClose": 100.1099999999999994315658113919198513031005859375,
"volume": 225621800,
"unadjustedVolume": 225621800,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 130.289999999999992041921359486877918243408203125,
"label": "March 11, 11",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2011-03-10",
"open": 131,
"high": 131.18000000000000682121026329696178436279296875,
"low": 129.81000000000000227373675443232059478759765625,
"close": 129.93999999999999772626324556767940521240234375,
"adjClose": 99.4200000000000017053025658242404460906982421875,
"volume": 301291800,
"unadjustedVolume": 301291800,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.80915999999999999037214593045064248144626617431640625,
"vwap": 130.479999999999989768184605054557323455810546875,
"label": "March 10, 11",
"changeOverTime": -0.00809159999999999914044312987471130327321588993072509765625
},
{
"date": "2011-03-09",
"open": 132.31999999999999317878973670303821563720703125,
"high": 132.80000000000001136868377216160297393798828125,
"low": 131.599999999999994315658113919198513031005859375,
"close": 132.3899999999999863575794734060764312744140625,
"adjClose": 101.2900000000000062527760746888816356658935546875,
"volume": 153806000,
"unadjustedVolume": 153806000,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0529020600000000007501199661419377662241458892822265625,
"vwap": 132.280000000000001136868377216160297393798828125,
"label": "March 09, 11",
"changeOverTime": 0.000529020600000000042195669180955519550479948520660400390625
},
{
"date": "2011-03-08",
"open": 131.6399999999999863575794734060764312744140625,
"high": 133,
"low": 131.06999999999999317878973670303821563720703125,
"close": 132.580000000000012505552149377763271331787109375,
"adjClose": 101.43999999999999772626324556767940521240234375,
"volume": 174615000,
"unadjustedVolume": 174615000,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.714069999999999982520648700301535427570343017578125,
"vwap": 132.06999999999999317878973670303821563720703125,
"label": "March 08, 11",
"changeOverTime": 0.00714069999999999982520648700301535427570343017578125
},
{
"date": "2011-03-07",
"open": 132.8600000000000136424205265939235687255859375,
"high": 133.159999999999996589394868351519107818603515625,
"low": 130.740000000000009094947017729282379150390625,
"close": 131.43000000000000682121026329696178436279296875,
"adjClose": 100.56000000000000227373675443232059478759765625,
"volume": 216790400,
"unadjustedVolume": 216790400,
"change": -1.4299999999999999378275106209912337362766265869140625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 132.05000000000001136868377216160297393798828125,
"label": "March 07, 11",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2011-03-04",
"open": 133.3700000000000045474735088646411895751953125,
"high": 133.6299999999999954525264911353588104248046875,
"low": 131.599999999999994315658113919198513031005859375,
"close": 132.469999999999998863131622783839702606201171875,
"adjClose": 101.3599999999999994315658113919198513031005859375,
"volume": 277202300,
"unadjustedVolume": 277202300,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.67481000000000002092548356813495047390460968017578125,
"vwap": 132.770000000000010231815394945442676544189453125,
"label": "March 04, 11",
"changeOverTime": -0.006748099999999999931699079525060369633138179779052734375
},
{
"date": "2011-03-03",
"open": 132.400000000000005684341886080801486968994140625,
"high": 133.6200000000000045474735088646411895751953125,
"low": 132.3899999999999863575794734060764312744140625,
"close": 133.469999999999998863131622783839702606201171875,
"adjClose": 102.1200000000000045474735088646411895751953125,
"volume": 176480100,
"unadjustedVolume": 176480100,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.80815999999999998948396751075051724910736083984375,
"vwap": 132.969999999999998863131622783839702606201171875,
"label": "March 03, 11",
"changeOverTime": 0.00808159999999999954789497991214375360868871212005615234375
},
{
"date": "2011-03-02",
"open": 130.75,
"high": 131.81999999999999317878973670303821563720703125,
"low": 130.349999999999994315658113919198513031005859375,
"close": 131.210000000000007958078640513122081756591796875,
"adjClose": 100.3900000000000005684341886080801486968994140625,
"volume": 200277400,
"unadjustedVolume": 200277400,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.351820000000000021600499167107045650482177734375,
"vwap": 131.030000000000001136868377216160297393798828125,
"label": "March 02, 11",
"changeOverTime": 0.003518199999999999973143705034317463287152349948883056640625
},
{
"date": "2011-03-01",
"open": 133.56999999999999317878973670303821563720703125,
"high": 133.68999999999999772626324556767940521240234375,
"low": 130.8899999999999863575794734060764312744140625,
"close": 130.93000000000000682121026329696178436279296875,
"adjClose": 100.18000000000000682121026329696178436279296875,
"volume": 258565500,
"unadjustedVolume": 258565500,
"change": -2.640000000000000124344978758017532527446746826171875,
"changePercent": -1.979999999999999982236431605997495353221893310546875,
"vwap": 132.270000000000010231815394945442676544189453125,
"label": "March 01, 11",
"changeOverTime": -0.0198000000000000016264767310758543317206203937530517578125
},
{
"date": "2011-02-28",
"open": 132.81999999999999317878973670303821563720703125,
"high": 133.31999999999999317878973670303821563720703125,
"low": 132.3799999999999954525264911353588104248046875,
"close": 133.150000000000005684341886080801486968994140625,
"adjClose": 101.8799999999999954525264911353588104248046875,
"volume": 141585500,
"unadjustedVolume": 141585500,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.2484599999999999864197519627850851975381374359130859375,
"vwap": 132.919999999999987494447850622236728668212890625,
"label": "February 28, 11",
"changeOverTime": 0.0024846000000000000029753977059954195283353328704833984375
},
{
"date": "2011-02-25",
"open": 131.479999999999989768184605054557323455810546875,
"high": 132.409999999999996589394868351519107818603515625,
"low": 131.400000000000005684341886080801486968994140625,
"close": 132.330000000000012505552149377763271331787109375,
"adjClose": 101.25,
"volume": 141686900,
"unadjustedVolume": 141686900,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.646490000000000009094947017729282379150390625,
"vwap": 131.900000000000005684341886080801486968994140625,
"label": "February 25, 11",
"changeOverTime": 0.006464899999999999986866061618684398126788437366485595703125
},
{
"date": "2011-02-24",
"open": 130.8799999999999954525264911353588104248046875,
"high": 131.43999999999999772626324556767940521240234375,
"low": 129.69999999999998863131622783839702606201171875,
"close": 130.93000000000000682121026329696178436279296875,
"adjClose": 100.18000000000000682121026329696178436279296875,
"volume": 260431400,
"unadjustedVolume": 260431400,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.038202930000000002996873860183768556453287601470947265625,
"vwap": 130.740000000000009094947017729282379150390625,
"label": "February 24, 11",
"changeOverTime": 0.0003820292999999999779270343225334727321751415729522705078125
},
{
"date": "2011-02-23",
"open": 131.75,
"high": 132.06999999999999317878973670303821563720703125,
"low": 130.210000000000007958078640513122081756591796875,
"close": 131.020000000000010231815394945442676544189453125,
"adjClose": 100.25,
"volume": 227584000,
"unadjustedVolume": 227584000,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.55408000000000001694644424787838943302631378173828125,
"vwap": 131.259999999999990905052982270717620849609375,
"label": "February 23, 11",
"changeOverTime": -0.00554080000000000023885338151785617810674011707305908203125
},
{
"date": "2011-02-22",
"open": 133.1200000000000045474735088646411895751953125,
"high": 134.56000000000000227373675443232059478759765625,
"low": 131.469999999999998863131622783839702606201171875,
"close": 131.830000000000012505552149377763271331787109375,
"adjClose": 100.8700000000000045474735088646411895751953125,
"volume": 233116400,
"unadjustedVolume": 233116400,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -0.9690499999999999669597627871553413569927215576171875,
"vwap": 132.740000000000009094947017729282379150390625,
"label": "February 22, 11",
"changeOverTime": -0.00969049999999999946143081075433656224049627780914306640625
},
{
"date": "2011-02-18",
"open": 134.3700000000000045474735088646411895751953125,
"high": 134.68999999999999772626324556767940521240234375,
"low": 134.06000000000000227373675443232059478759765625,
"close": 134.530000000000001136868377216160297393798828125,
"adjClose": 102.93000000000000682121026329696178436279296875,
"volume": 130002400,
"unadjustedVolume": 130002400,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.11906999999999999528821348349083564244210720062255859375,
"vwap": 134.409999999999996589394868351519107818603515625,
"label": "February 18, 11",
"changeOverTime": 0.00119070000000000004829192601363274661707691848278045654296875
},
{
"date": "2011-02-17",
"open": 133.460000000000007958078640513122081756591796875,
"high": 134.43000000000000682121026329696178436279296875,
"low": 133.340000000000003410605131648480892181396484375,
"close": 134.25,
"adjClose": 102.719999999999998863131622783839702606201171875,
"volume": 109810500,
"unadjustedVolume": 109810500,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.59194000000000002170708057747106067836284637451171875,
"vwap": 133.8700000000000045474735088646411895751953125,
"label": "February 17, 11",
"changeOverTime": 0.00591940000000000000890398865749375545419752597808837890625
},
{
"date": "2011-02-16",
"open": 133.460000000000007958078640513122081756591796875,
"high": 134.009999999999990905052982270717620849609375,
"low": 133.18999999999999772626324556767940521240234375,
"close": 133.849999999999994315658113919198513031005859375,
"adjClose": 102.409999999999996589394868351519107818603515625,
"volume": 130183500,
"unadjustedVolume": 130183500,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.292219999999999979767295599231147207319736480712890625,
"vwap": 133.6299999999999954525264911353588104248046875,
"label": "February 16, 11",
"changeOverTime": 0.00292219999999999979767295599231147207319736480712890625
},
{
"date": "2011-02-15",
"open": 133.020000000000010231815394945442676544189453125,
"high": 133.219999999999998863131622783839702606201171875,
"low": 132.31999999999999317878973670303821563720703125,
"close": 133.009999999999990905052982270717620849609375,
"adjClose": 101.7699999999999960209606797434389591217041015625,
"volume": 119575400,
"unadjustedVolume": 119575400,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.007517669999999999734530131689780318993143737316131591796875,
"vwap": 132.8899999999999863575794734060764312744140625,
"label": "February 15, 11",
"changeOverTime": -7.5176699999999994634795885684042104912805370986461639404296875e-5
},
{
"date": "2011-02-14",
"open": 133.030000000000001136868377216160297393798828125,
"high": 133.539999999999992041921359486877918243408203125,
"low": 132.8799999999999954525264911353588104248046875,
"close": 133.43000000000000682121026329696178436279296875,
"adjClose": 102.090000000000003410605131648480892181396484375,
"volume": 101690700,
"unadjustedVolume": 101690700,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.300680000000000002824407374646398238837718963623046875,
"vwap": 133.219999999999998863131622783839702606201171875,
"label": "February 14, 11",
"changeOverTime": 0.0030068000000000000108968389866959114442579448223114013671875
},
{
"date": "2011-02-11",
"open": 131.80000000000001136868377216160297393798828125,
"high": 133.280000000000001136868377216160297393798828125,
"low": 131.770000000000010231815394945442676544189453125,
"close": 133.1100000000000136424205265939235687255859375,
"adjClose": 101.849999999999994315658113919198513031005859375,
"volume": 137710300,
"unadjustedVolume": 137710300,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 0.9939299999999999801758576722932048141956329345703125,
"vwap": 132.490000000000009094947017729282379150390625,
"label": "February 11, 11",
"changeOverTime": 0.00993929999999999987114751576200433191843330860137939453125
},
{
"date": "2011-02-10",
"open": 131.599999999999994315658113919198513031005859375,
"high": 132.469999999999998863131622783839702606201171875,
"low": 131.30000000000001136868377216160297393798828125,
"close": 132.31999999999999317878973670303821563720703125,
"adjClose": 101.2399999999999948840923025272786617279052734375,
"volume": 162708500,
"unadjustedVolume": 162708500,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.547109999999999985220711096189916133880615234375,
"vwap": 131.919999999999987494447850622236728668212890625,
"label": "February 10, 11",
"changeOverTime": 0.005471099999999999574651354805610026232898235321044921875
},
{
"date": "2011-02-09",
"open": 132.210000000000007958078640513122081756591796875,
"high": 132.6299999999999954525264911353588104248046875,
"low": 131.6100000000000136424205265939235687255859375,
"close": 132.270000000000010231815394945442676544189453125,
"adjClose": 101.2000000000000028421709430404007434844970703125,
"volume": 146436700,
"unadjustedVolume": 146436700,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.04538235000000000185504944738568156026303768157958984375,
"vwap": 132.18000000000000682121026329696178436279296875,
"label": "February 09, 11",
"changeOverTime": 0.0004538235000000000163820901288858067346154712140560150146484375
},
{
"date": "2011-02-08",
"open": 132.090000000000003410605131648480892181396484375,
"high": 132.6399999999999863575794734060764312744140625,
"low": 131.729999999999989768184605054557323455810546875,
"close": 132.56999999999999317878973670303821563720703125,
"adjClose": 101.43000000000000682121026329696178436279296875,
"volume": 99072800,
"unadjustedVolume": 99072800,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.36338999999999999079847157190670259296894073486328125,
"vwap": 132.259999999999990905052982270717620849609375,
"label": "February 08, 11",
"changeOverTime": 0.003633899999999999803901307160458600264973938465118408203125
},
{
"date": "2011-02-07",
"open": 131.43999999999999772626324556767940521240234375,
"high": 132.400000000000005684341886080801486968994140625,
"low": 131.43000000000000682121026329696178436279296875,
"close": 131.969999999999998863131622783839702606201171875,
"adjClose": 100.969999999999998863131622783839702606201171875,
"volume": 112439100,
"unadjustedVolume": 112439100,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.4032299999999999773336867292528040707111358642578125,
"vwap": 131.81000000000000227373675443232059478759765625,
"label": "February 07, 11",
"changeOverTime": 0.004032299999999999946809214890208750148303806781768798828125
},
{
"date": "2011-02-04",
"open": 130.830000000000012505552149377763271331787109375,
"high": 131.19999999999998863131622783839702606201171875,
"low": 130.229999999999989768184605054557323455810546875,
"close": 131.150000000000005684341886080801486968994140625,
"adjClose": 100.349999999999994315658113919198513031005859375,
"volume": 134634800,
"unadjustedVolume": 134634800,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2445900000000000018562928971732617355883121490478515625,
"vwap": 130.849999999999994315658113919198513031005859375,
"label": "February 04, 11",
"changeOverTime": 0.002445899999999999983868459452196475467644631862640380859375
},
{
"date": "2011-02-03",
"open": 130.259999999999990905052982270717620849609375,
"high": 130.979999999999989768184605054557323455810546875,
"low": 129.56999999999999317878973670303821563720703125,
"close": 130.780000000000001136868377216160297393798828125,
"adjClose": 100.06000000000000227373675443232059478759765625,
"volume": 145886700,
"unadjustedVolume": 145886700,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.399199999999999999289457264239899814128875732421875,
"vwap": 130.400000000000005684341886080801486968994140625,
"label": "February 03, 11",
"changeOverTime": 0.003991999999999999888811164083790572476573288440704345703125
},
{
"date": "2011-02-02",
"open": 130.400000000000005684341886080801486968994140625,
"high": 130.840000000000003410605131648480892181396484375,
"low": 130.330000000000012505552149377763271331787109375,
"close": 130.490000000000009094947017729282379150390625,
"adjClose": 99.840000000000003410605131648480892181396484375,
"volume": 118323600,
"unadjustedVolume": 118323600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.06901839999999999364366232157408376224339008331298828125,
"vwap": 130.509999999999990905052982270717620849609375,
"label": "February 02, 11",
"changeOverTime": 0.000690184000000000044856840464291281023179180920124053955078125
},
{
"date": "2011-02-01",
"open": 129.460000000000007958078640513122081756591796875,
"high": 130.969999999999998863131622783839702606201171875,
"low": 129.3799999999999954525264911353588104248046875,
"close": 130.740000000000009094947017729282379150390625,
"adjClose": 100.030000000000001136868377216160297393798828125,
"volume": 167194300,
"unadjustedVolume": 167194300,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.9887200000000000432720526077901013195514678955078125,
"vwap": 130.1399999999999863575794734060764312744140625,
"label": "February 01, 11",
"changeOverTime": 0.00988720000000000050210946511697329697199165821075439453125
},
{
"date": "2011-01-31",
"open": 128.06999999999999317878973670303821563720703125,
"high": 128.780000000000001136868377216160297393798828125,
"low": 127.75,
"close": 128.68000000000000682121026329696178436279296875,
"adjClose": 98.4599999999999937472239253111183643341064453125,
"volume": 149249200,
"unadjustedVolume": 149249200,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.476300000000000001154631945610162802040576934814453125,
"vwap": 128.31999999999999317878973670303821563720703125,
"label": "January 31, 11",
"changeOverTime": 0.0047629999999999998727684413779570604674518108367919921875
},
{
"date": "2011-01-28",
"open": 130.1399999999999863575794734060764312744140625,
"high": 130.349999999999994315658113919198513031005859375,
"low": 127.5100000000000051159076974727213382720947265625,
"close": 127.719999999999998863131622783839702606201171875,
"adjClose": 97.719999999999998863131622783839702606201171875,
"volume": 295637300,
"unadjustedVolume": 295637300,
"change": -2.4199999999999999289457264239899814128875732421875,
"changePercent": -1.8600000000000000976996261670137755572795867919921875,
"vwap": 128.93000000000000682121026329696178436279296875,
"label": "January 28, 11",
"changeOverTime": -0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2011-01-27",
"open": 129.69999999999998863131622783839702606201171875,
"high": 130.210000000000007958078640513122081756591796875,
"low": 129.469999999999998863131622783839702606201171875,
"close": 129.990000000000009094947017729282379150390625,
"adjClose": 99.4599999999999937472239253111183643341064453125,
"volume": 123302700,
"unadjustedVolume": 123302700,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.223590000000000010960121699099545367062091827392578125,
"vwap": 129.840000000000003410605131648480892181396484375,
"label": "January 27, 11",
"changeOverTime": 0.002235899999999999866739930354242460452951490879058837890625
},
{
"date": "2011-01-26",
"open": 129.490000000000009094947017729282379150390625,
"high": 130.05000000000001136868377216160297393798828125,
"low": 129.229999999999989768184605054557323455810546875,
"close": 129.669999999999987494447850622236728668212890625,
"adjClose": 99.2099999999999937472239253111183643341064453125,
"volume": 141281500,
"unadjustedVolume": 141281500,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1390099999999999946798112659962498582899570465087890625,
"vwap": 129.6100000000000136424205265939235687255859375,
"label": "January 26, 11",
"changeOverTime": 0.00139010000000000001618705169903478235937654972076416015625
},
{
"date": "2011-01-25",
"open": 128.759999999999990905052982270717620849609375,
"high": 129.280000000000001136868377216160297393798828125,
"low": 128.1100000000000136424205265939235687255859375,
"close": 129.169999999999987494447850622236728668212890625,
"adjClose": 98.8299999999999982946974341757595539093017578125,
"volume": 167552200,
"unadjustedVolume": 167552200,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.318419999999999980833109702871297486126422882080078125,
"vwap": 128.830000000000012505552149377763271331787109375,
"label": "January 25, 11",
"changeOverTime": 0.00318419999999999987772003606778525863774120807647705078125
},
{
"date": "2011-01-24",
"open": 128.289999999999992041921359486877918243408203125,
"high": 129.25,
"low": 128.259999999999990905052982270717620849609375,
"close": 129.099999999999994315658113919198513031005859375,
"adjClose": 98.780000000000001136868377216160297393798828125,
"volume": 113715500,
"unadjustedVolume": 113715500,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.63138000000000005229594535194337368011474609375,
"vwap": 128.719999999999998863131622783839702606201171875,
"label": "January 24, 11",
"changeOverTime": 0.00631379999999999962090324601149404770694673061370849609375
},
{
"date": "2011-01-21",
"open": 128.8799999999999954525264911353588104248046875,
"high": 129.169999999999987494447850622236728668212890625,
"low": 128.229999999999989768184605054557323455810546875,
"close": 128.3700000000000045474735088646411895751953125,
"adjClose": 98.219999999999998863131622783839702606201171875,
"volume": 151462900,
"unadjustedVolume": 151462900,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.395720000000000016182610806936281733214855194091796875,
"vwap": 128.659999999999996589394868351519107818603515625,
"label": "January 21, 11",
"changeOverTime": -0.003957200000000000127131638549826675443910062313079833984375
},
{
"date": "2011-01-20",
"open": 127.9599999999999937472239253111183643341064453125,
"high": 128.400000000000005684341886080801486968994140625,
"low": 127.1299999999999954525264911353588104248046875,
"close": 128.080000000000012505552149377763271331787109375,
"adjClose": 98,
"volume": 175745700,
"unadjustedVolume": 175745700,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.093779310000000004610143378158682025969028472900390625,
"vwap": 127.8900000000000005684341886080801486968994140625,
"label": "January 20, 11",
"changeOverTime": 0.00093779309999999995069164260286243006703443825244903564453125
},
{
"date": "2011-01-19",
"open": 129.409999999999996589394868351519107818603515625,
"high": 129.539999999999992041921359486877918243408203125,
"low": 127.909999999999996589394868351519107818603515625,
"close": 128.25,
"adjClose": 98.1299999999999954525264911353588104248046875,
"volume": 151958400,
"unadjustedVolume": 151958400,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.8963799999999999545963191849295981228351593017578125,
"vwap": 128.780000000000001136868377216160297393798828125,
"label": "January 19, 11",
"changeOverTime": -0.00896379999999999919901849665393456234596669673919677734375
},
{
"date": "2011-01-18",
"open": 129.18000000000000682121026329696178436279296875,
"high": 129.6399999999999863575794734060764312744140625,
"low": 129.030000000000001136868377216160297393798828125,
"close": 129.520000000000010231815394945442676544189453125,
"adjClose": 99.099999999999994315658113919198513031005859375,
"volume": 114401300,
"unadjustedVolume": 114401300,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.26319999999999998951949464753852225840091705322265625,
"vwap": 129.340000000000003410605131648480892181396484375,
"label": "January 18, 11",
"changeOverTime": 0.002631999999999999791111537916776796919293701648712158203125
},
{
"date": "2011-01-14",
"open": 128.18999999999999772626324556767940521240234375,
"high": 129.330000000000012505552149377763271331787109375,
"low": 128.099999999999994315658113919198513031005859375,
"close": 129.30000000000001136868377216160297393798828125,
"adjClose": 98.93000000000000682121026329696178436279296875,
"volume": 117677900,
"unadjustedVolume": 117677900,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.86590000000000000301980662698042578995227813720703125,
"vwap": 128.729999999999989768184605054557323455810546875,
"label": "January 14, 11",
"changeOverTime": 0.0086590000000000000301980662698042578995227813720703125
},
{
"date": "2011-01-13",
"open": 128.6299999999999954525264911353588104248046875,
"high": 128.68999999999999772626324556767940521240234375,
"low": 128.05000000000001136868377216160297393798828125,
"close": 128.3700000000000045474735088646411895751953125,
"adjClose": 98.219999999999998863131622783839702606201171875,
"volume": 129048400,
"unadjustedVolume": 129048400,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2021300000000000041122660832115798257291316986083984375,
"vwap": 128.43999999999999772626324556767940521240234375,
"label": "January 13, 11",
"changeOverTime": -0.0020213000000000001799005389102603658102452754974365234375
},
{
"date": "2011-01-12",
"open": 128.210000000000007958078640513122081756591796875,
"high": 128.719999999999998863131622783839702606201171875,
"low": 127.4599999999999937472239253111183643341064453125,
"close": 128.580000000000012505552149377763271331787109375,
"adjClose": 98.3799999999999954525264911353588104248046875,
"volume": 107929200,
"unadjustedVolume": 107929200,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.28859000000000001318056774834985844790935516357421875,
"vwap": 128.240000000000009094947017729282379150390625,
"label": "January 12, 11",
"changeOverTime": 0.0028858999999999998369026865674413784290663897991180419921875
},
{
"date": "2011-01-11",
"open": 127.43999999999999772626324556767940521240234375,
"high": 127.7399999999999948840923025272786617279052734375,
"low": 126.9500000000000028421709430404007434844970703125,
"close": 127.43000000000000682121026329696178436279296875,
"adjClose": 97.5,
"volume": 110287000,
"unadjustedVolume": 110287000,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00784683000000000081819440111985386465676128864288330078125,
"vwap": 127.3900000000000005684341886080801486968994140625,
"label": "January 11, 11",
"changeOverTime": -7.8468300000000002218832062528264259526622481644153594970703125e-5
},
{
"date": "2011-01-10",
"open": 126.5799999999999982946974341757595539093017578125,
"high": 127.159999999999996589394868351519107818603515625,
"low": 126.2000000000000028421709430404007434844970703125,
"close": 126.9800000000000039790393202565610408782958984375,
"adjClose": 97.150000000000005684341886080801486968994140625,
"volume": 122401700,
"unadjustedVolume": 122401700,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.31601000000000001310951347477384842932224273681640625,
"vwap": 126.7300000000000039790393202565610408782958984375,
"label": "January 10, 11",
"changeOverTime": 0.003160099999999999888233848110985491075552999973297119140625
},
{
"date": "2011-01-07",
"open": 127.56000000000000227373675443232059478759765625,
"high": 127.7699999999999960209606797434389591217041015625,
"low": 126.150000000000005684341886080801486968994140625,
"close": 127.1400000000000005684341886080801486968994140625,
"adjClose": 97.280000000000001136868377216160297393798828125,
"volume": 156034600,
"unadjustedVolume": 156034600,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.32925999999999999712230192017159424722194671630859375,
"vwap": 127.150000000000005684341886080801486968994140625,
"label": "January 07, 11",
"changeOverTime": -0.0032926000000000001273481320396285809692926704883575439453125
},
{
"date": "2011-01-06",
"open": 127.68999999999999772626324556767940521240234375,
"high": 127.8299999999999982946974341757595539093017578125,
"low": 127.0100000000000051159076974727213382720947265625,
"close": 127.3900000000000005684341886080801486968994140625,
"adjClose": 97.469999999999998863131622783839702606201171875,
"volume": 122519000,
"unadjustedVolume": 122519000,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.2349400000000000099387165164444013498723506927490234375,
"vwap": 127.4800000000000039790393202565610408782958984375,
"label": "January 06, 11",
"changeOverTime": -0.0023494000000000001861233389632843682193197309970855712890625
},
{
"date": "2011-01-05",
"open": 126.5799999999999982946974341757595539093017578125,
"high": 127.719999999999998863131622783839702606201171875,
"low": 126.4599999999999937472239253111183643341064453125,
"close": 127.6400000000000005684341886080801486968994140625,
"adjClose": 97.659999999999996589394868351519107818603515625,
"volume": 133975300,
"unadjustedVolume": 133975300,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 0.8374200000000000532196509084315039217472076416015625,
"vwap": 127.099999999999994315658113919198513031005859375,
"label": "January 05, 11",
"changeOverTime": 0.00837420000000000004647393581080905278213322162628173828125
},
{
"date": "2011-01-04",
"open": 127.3299999999999982946974341757595539093017578125,
"high": 127.3700000000000045474735088646411895751953125,
"low": 126.18999999999999772626324556767940521240234375,
"close": 126.9800000000000039790393202565610408782958984375,
"adjClose": 97.150000000000005684341886080801486968994140625,
"volume": 137409700,
"unadjustedVolume": 137409700,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.274880000000000013216094885137863457202911376953125,
"vwap": 126.969999999999998863131622783839702606201171875,
"label": "January 04, 11",
"changeOverTime": -0.002748800000000000028077540292770208907313644886016845703125
},
{
"date": "2011-01-03",
"open": 126.7099999999999937472239253111183643341064453125,
"high": 127.599999999999994315658113919198513031005859375,
"low": 125.7000000000000028421709430404007434844970703125,
"close": 127.0499999999999971578290569595992565155029296875,
"adjClose": 97.2099999999999937472239253111183643341064453125,
"volume": 138725200,
"unadjustedVolume": 138725200,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.268330000000000012949641359227825887501239776611328125,
"vwap": 126.7600000000000051159076974727213382720947265625,
"label": "January 03, 11",
"changeOverTime": 0.0026833000000000000080657702739017622661776840686798095703125
},
{
"date": "2010-12-31",
"open": 125.530000000000001136868377216160297393798828125,
"high": 125.8700000000000045474735088646411895751953125,
"low": 125.3299999999999982946974341757595539093017578125,
"close": 125.75,
"adjClose": 96.2099999999999937472239253111183643341064453125,
"volume": 91218900,
"unadjustedVolume": 91218900,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1752599999999999991207033644968760199844837188720703125,
"vwap": 125.6200000000000045474735088646411895751953125,
"label": "December 31, 10",
"changeOverTime": 0.001752599999999999991207033644968760199844837188720703125
},
{
"date": "2010-12-30",
"open": 125.7999999999999971578290569595992565155029296875,
"high": 126.1299999999999954525264911353588104248046875,
"low": 125.530000000000001136868377216160297393798828125,
"close": 125.719999999999998863131622783839702606201171875,
"adjClose": 96.18999999999999772626324556767940521240234375,
"volume": 76616900,
"unadjustedVolume": 76616900,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.06359299999999999675193151915664202533662319183349609375,
"vwap": 125.7999999999999971578290569595992565155029296875,
"label": "December 30, 10",
"changeOverTime": -0.00063593000000000004558187161052273950190283358097076416015625
},
{
"date": "2010-12-29",
"open": 125.9800000000000039790393202565610408782958984375,
"high": 126.2000000000000028421709430404007434844970703125,
"low": 125.900000000000005684341886080801486968994140625,
"close": 125.9200000000000017053025658242404460906982421875,
"adjClose": 96.340000000000003410605131648480892181396484375,
"volume": 58033100,
"unadjustedVolume": 58033100,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.04762660999999999977827513930606073699891567230224609375,
"vwap": 126,
"label": "December 29, 10",
"changeOverTime": -0.0004762661000000000172983904977996871821233071386814117431640625
},
{
"date": "2010-12-28",
"open": 125.900000000000005684341886080801486968994140625,
"high": 125.9500000000000028421709430404007434844970703125,
"low": 125.5,
"close": 125.8299999999999982946974341757595539093017578125,
"adjClose": 96.280000000000001136868377216160297393798828125,
"volume": 55309100,
"unadjustedVolume": 55309100,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.05559967999999999854754406669599120505154132843017578125,
"vwap": 125.7999999999999971578290569595992565155029296875,
"label": "December 28, 10",
"changeOverTime": -0.000555996799999999955117779837365787898306734859943389892578125
},
{
"date": "2010-12-27",
"open": 125.1299999999999954525264911353588104248046875,
"high": 125.7699999999999960209606797434389591217041015625,
"low": 125.0400000000000062527760746888816356658935546875,
"close": 125.650000000000005684341886080801486968994140625,
"adjClose": 96.1400000000000005684341886080801486968994140625,
"volume": 58126000,
"unadjustedVolume": 58126000,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.4155699999999999949551465761032886803150177001953125,
"vwap": 125.400000000000005684341886080801486968994140625,
"label": "December 27, 10",
"changeOverTime": 0.00415570000000000001894040480010517057962715625762939453125
},
{
"date": "2010-12-23",
"open": 125.6400000000000005684341886080801486968994140625,
"high": 125.780000000000001136868377216160297393798828125,
"low": 125.2900000000000062527760746888816356658935546875,
"close": 125.599999999999994315658113919198513031005859375,
"adjClose": 96.099999999999994315658113919198513031005859375,
"volume": 70053700,
"unadjustedVolume": 70053700,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.031836990000000002509761287683431874029338359832763671875,
"vwap": 125.5799999999999982946974341757595539093017578125,
"label": "December 23, 10",
"changeOverTime": -0.0003183699000000000229292085318633098722784779965877532958984375
},
{
"date": "2010-12-22",
"open": 125.4800000000000039790393202565610408782958984375,
"high": 125.81999999999999317878973670303821563720703125,
"low": 125.409999999999996589394868351519107818603515625,
"close": 125.780000000000001136868377216160297393798828125,
"adjClose": 96.2399999999999948840923025272786617279052734375,
"volume": 78878100,
"unadjustedVolume": 78878100,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.2390799999999999869704225829991628415882587432861328125,
"vwap": 125.6200000000000045474735088646411895751953125,
"label": "December 22, 10",
"changeOverTime": 0.00239080000000000021664892102535304729826748371124267578125
},
{
"date": "2010-12-21",
"open": 124.9899999999999948840923025272786617279052734375,
"high": 125.469999999999998863131622783839702606201171875,
"low": 124.8700000000000045474735088646411895751953125,
"close": 125.3900000000000005684341886080801486968994140625,
"adjClose": 95.93999999999999772626324556767940521240234375,
"volume": 94965500,
"unadjustedVolume": 94965500,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.320029999999999981152853933963342569768428802490234375,
"vwap": 125.18000000000000682121026329696178436279296875,
"label": "December 21, 10",
"changeOverTime": 0.0032003000000000001064315302556906317477114498615264892578125
},
{
"date": "2010-12-20",
"open": 124.6400000000000005684341886080801486968994140625,
"high": 124.900000000000005684341886080801486968994140625,
"low": 123.9800000000000039790393202565610408782958984375,
"close": 124.599999999999994315658113919198513031005859375,
"adjClose": 95.3299999999999982946974341757595539093017578125,
"volume": 119085500,
"unadjustedVolume": 119085500,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.032092429999999998180282290149989421479403972625732421875,
"vwap": 124.530000000000001136868377216160297393798828125,
"label": "December 20, 10",
"changeOverTime": -0.000320924299999999986139631591441911950823850929737091064453125
},
{
"date": "2010-12-17",
"open": 124.0799999999999982946974341757595539093017578125,
"high": 124.4599999999999937472239253111183643341064453125,
"low": 123.81999999999999317878973670303821563720703125,
"close": 124.2999999999999971578290569595992565155029296875,
"adjClose": 95.099999999999994315658113919198513031005859375,
"volume": 141075300,
"unadjustedVolume": 141075300,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1773000000000000131450406115618534386157989501953125,
"vwap": 124.1700000000000017053025658242404460906982421875,
"label": "December 17, 10",
"changeOverTime": 0.00177300000000000005338784969666221513762138783931732177734375
},
{
"date": "2010-12-16",
"open": 124.18000000000000682121026329696178436279296875,
"high": 124.909999999999996589394868351519107818603515625,
"low": 123.75,
"close": 124.81999999999999317878973670303821563720703125,
"adjClose": 95,
"volume": 185035200,
"unadjustedVolume": 185035200,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.515379999999999949267248666728846728801727294921875,
"vwap": 124.4200000000000017053025658242404460906982421875,
"label": "December 16, 10",
"changeOverTime": 0.00515380000000000004778399897986673749983310699462890625
},
{
"date": "2010-12-15",
"open": 124.43999999999999772626324556767940521240234375,
"high": 124.93000000000000682121026329696178436279296875,
"low": 123.8900000000000005684341886080801486968994140625,
"close": 124.099999999999994315658113919198513031005859375,
"adjClose": 94.4500000000000028421709430404007434844970703125,
"volume": 160823100,
"unadjustedVolume": 160823100,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.2732200000000000184030568561865948140621185302734375,
"vwap": 124.340000000000003410605131648480892181396484375,
"label": "December 15, 10",
"changeOverTime": -0.0027322000000000001666833338020978771965019404888153076171875
},
{
"date": "2010-12-14",
"open": 124.75,
"high": 125.2300000000000039790393202565610408782958984375,
"low": 124.2900000000000062527760746888816356658935546875,
"close": 124.6700000000000017053025658242404460906982421875,
"adjClose": 94.8900000000000005684341886080801486968994140625,
"volume": 147249600,
"unadjustedVolume": 147249600,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.06412826000000000636891428484887001104652881622314453125,
"vwap": 124.7399999999999948840923025272786617279052734375,
"label": "December 14, 10",
"changeOverTime": -0.00064128259999999995093211690999623897369019687175750732421875
},
{
"date": "2010-12-13",
"open": 125.0499999999999971578290569595992565155029296875,
"high": 125.2000000000000028421709430404007434844970703125,
"low": 124.5199999999999960209606797434389591217041015625,
"close": 124.56000000000000227373675443232059478759765625,
"adjClose": 94.7999999999999971578290569595992565155029296875,
"volume": 133812700,
"unadjustedVolume": 133812700,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.391840000000000021618262735501048155128955841064453125,
"vwap": 124.8299999999999982946974341757595539093017578125,
"label": "December 13, 10",
"changeOverTime": -0.003918399999999999834543462640112920780666172504425048828125
},
{
"date": "2010-12-10",
"open": 124.1400000000000005684341886080801486968994140625,
"high": 124.599999999999994315658113919198513031005859375,
"low": 123.7300000000000039790393202565610408782958984375,
"close": 124.4800000000000039790393202565610408782958984375,
"adjClose": 94.7399999999999948840923025272786617279052734375,
"volume": 117571700,
"unadjustedVolume": 117571700,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.27388000000000001232791646543773822486400604248046875,
"vwap": 124.2399999999999948840923025272786617279052734375,
"label": "December 10, 10",
"changeOverTime": 0.0027388000000000000018485213360008856398053467273712158203125
},
{
"date": "2010-12-09",
"open": 123.969999999999998863131622783839702606201171875,
"high": 124.0199999999999960209606797434389591217041015625,
"low": 123.150000000000005684341886080801486968994140625,
"close": 123.7600000000000051159076974727213382720947265625,
"adjClose": 94.18999999999999772626324556767940521240234375,
"volume": 123705100,
"unadjustedVolume": 123705100,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.169399999999999995026200849679298698902130126953125,
"vwap": 123.7300000000000039790393202565610408782958984375,
"label": "December 09, 10",
"changeOverTime": -0.00169399999999999997628286063644509340520016849040985107421875
},
{
"date": "2010-12-08",
"open": 122.9800000000000039790393202565610408782958984375,
"high": 123.3799999999999954525264911353588104248046875,
"low": 122.409999999999996589394868351519107818603515625,
"close": 123.280000000000001136868377216160297393798828125,
"adjClose": 93.8299999999999982946974341757595539093017578125,
"volume": 138019200,
"unadjustedVolume": 138019200,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.243939999999999990176746678116614930331707000732421875,
"vwap": 123.0100000000000051159076974727213382720947265625,
"label": "December 08, 10",
"changeOverTime": 0.0024393999999999999885036405800065040239132940769195556640625
},
{
"date": "2010-12-07",
"open": 123.93999999999999772626324556767940521240234375,
"high": 124.0100000000000051159076974727213382720947265625,
"low": 122.7600000000000051159076974727213382720947265625,
"close": 122.8299999999999982946974341757595539093017578125,
"adjClose": 93.4899999999999948840923025272786617279052734375,
"volume": 206581000,
"unadjustedVolume": 206581000,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.89558999999999999719335619374760426580905914306640625,
"vwap": 123.3900000000000005684341886080801486968994140625,
"label": "December 07, 10",
"changeOverTime": -0.0089558999999999992780441715467532048933207988739013671875
},
{
"date": "2010-12-06",
"open": 122.6299999999999954525264911353588104248046875,
"high": 123.0400000000000062527760746888816356658935546875,
"low": 122.5,
"close": 122.7600000000000051159076974727213382720947265625,
"adjClose": 93.43000000000000682121026329696178436279296875,
"volume": 103050500,
"unadjustedVolume": 103050500,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.106009999999999993125499031521030701696872711181640625,
"vwap": 122.7300000000000039790393202565610408782958984375,
"label": "December 06, 10",
"changeOverTime": 0.0010601000000000000179911641140506617375649511814117431640625
},
{
"date": "2010-12-03",
"open": 122.1400000000000005684341886080801486968994140625,
"high": 123.030000000000001136868377216160297393798828125,
"low": 122.1099999999999994315658113919198513031005859375,
"close": 122.8900000000000005684341886080801486968994140625,
"adjClose": 93.530000000000001136868377216160297393798828125,
"volume": 151288900,
"unadjustedVolume": 151288900,
"change": 0.75,
"changePercent": 0.6140499999999999847233311811578460037708282470703125,
"vwap": 122.5400000000000062527760746888816356658935546875,
"label": "December 03, 10",
"changeOverTime": 0.006140500000000000124789067967867595143616199493408203125
},
{
"date": "2010-12-02",
"open": 121.2000000000000028421709430404007434844970703125,
"high": 122.650000000000005684341886080801486968994140625,
"low": 121.1299999999999954525264911353588104248046875,
"close": 122.56000000000000227373675443232059478759765625,
"adjClose": 93.280000000000001136868377216160297393798828125,
"volume": 191213600,
"unadjustedVolume": 191213600,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 121.8799999999999954525264911353588104248046875,
"label": "December 02, 10",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2010-12-01",
"open": 120.2000000000000028421709430404007434844970703125,
"high": 121.2399999999999948840923025272786617279052734375,
"low": 120.18999999999999772626324556767940521240234375,
"close": 121.0100000000000051159076974727213382720947265625,
"adjClose": 92.099999999999994315658113919198513031005859375,
"volume": 221037200,
"unadjustedVolume": 221037200,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.673880000000000034532376957940869033336639404296875,
"vwap": 120.659999999999996589394868351519107818603515625,
"label": "December 01, 10",
"changeOverTime": 0.0067387999999999996514343791886858525685966014862060546875
},
{
"date": "2010-11-30",
"open": 117.9800000000000039790393202565610408782958984375,
"high": 119.1700000000000017053025658242404460906982421875,
"low": 117.81000000000000227373675443232059478759765625,
"close": 118.4899999999999948840923025272786617279052734375,
"adjClose": 90.18000000000000682121026329696178436279296875,
"volume": 233930700,
"unadjustedVolume": 233930700,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.432279999999999997584154698415659368038177490234375,
"vwap": 118.3599999999999994315658113919198513031005859375,
"label": "November 30, 10",
"changeOverTime": 0.00432279999999999990645260794508430990390479564666748046875
},
{
"date": "2010-11-29",
"open": 118.5,
"high": 119.4800000000000039790393202565610408782958984375,
"low": 117.7399999999999948840923025272786617279052734375,
"close": 119.159999999999996589394868351519107818603515625,
"adjClose": 90.68999999999999772626324556767940521240234375,
"volume": 223642300,
"unadjustedVolume": 223642300,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.55696000000000001062261389961349777877330780029296875,
"vwap": 118.719999999999998863131622783839702606201171875,
"label": "November 29, 10",
"changeOverTime": 0.005569600000000000071531669476598835899494588375091552734375
},
{
"date": "2010-11-26",
"open": 119.159999999999996589394868351519107818603515625,
"high": 119.81000000000000227373675443232059478759765625,
"low": 118.7999999999999971578290569595992565155029296875,
"close": 118.7999999999999971578290569595992565155029296875,
"adjClose": 90.4200000000000017053025658242404460906982421875,
"volume": 76007800,
"unadjustedVolume": 76007800,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.30210999999999998966160319469054229557514190673828125,
"vwap": 119.1400000000000005684341886080801486968994140625,
"label": "November 26, 10",
"changeOverTime": -0.0030211000000000000874356143043542033410631120204925537109375
},
{
"date": "2010-11-24",
"open": 119.2000000000000028421709430404007434844970703125,
"high": 120.2300000000000039790393202565610408782958984375,
"low": 119.18000000000000682121026329696178436279296875,
"close": 120.2000000000000028421709430404007434844970703125,
"adjClose": 91.4800000000000039790393202565610408782958984375,
"volume": 140046100,
"unadjustedVolume": 140046100,
"change": 1,
"changePercent": 0.838929999999999953530505081289447844028472900390625,
"vwap": 119.7000000000000028421709430404007434844970703125,
"label": "November 24, 10",
"changeOverTime": 0.00838930000000000057613913639897873508743941783905029296875
},
{
"date": "2010-11-23",
"open": 118.7699999999999960209606797434389591217041015625,
"high": 119.0199999999999960209606797434389591217041015625,
"low": 117.9899999999999948840923025272786617279052734375,
"close": 118.4500000000000028421709430404007434844970703125,
"adjClose": 90.150000000000005684341886080801486968994140625,
"volume": 222309000,
"unadjustedVolume": 222309000,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.269430000000000002824407374646398238837718963623046875,
"vwap": 118.56000000000000227373675443232059478759765625,
"label": "November 23, 10",
"changeOverTime": -0.0026943000000000001670219518246085499413311481475830078125
},
{
"date": "2010-11-22",
"open": 119.68999999999999772626324556767940521240234375,
"high": 120.2399999999999948840923025272786617279052734375,
"low": 118.7699999999999960209606797434389591217041015625,
"close": 120.18999999999999772626324556767940521240234375,
"adjClose": 91.4800000000000039790393202565610408782958984375,
"volume": 181361000,
"unadjustedVolume": 181361000,
"change": 0.5,
"changePercent": 0.417750000000000010214051826551440171897411346435546875,
"vwap": 119.719999999999998863131622783839702606201171875,
"label": "November 22, 10",
"changeOverTime": 0.004177499999999999789890292589689124724827706813812255859375
},
{
"date": "2010-11-19",
"open": 119.900000000000005684341886080801486968994140625,
"high": 120.340000000000003410605131648480892181396484375,
"low": 119.25,
"close": 120.2900000000000062527760746888816356658935546875,
"adjClose": 91.5499999999999971578290569595992565155029296875,
"volume": 156852900,
"unadjustedVolume": 156852900,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.325270000000000003570477247194503434002399444580078125,
"vwap": 119.93999999999999772626324556767940521240234375,
"label": "November 19, 10",
"changeOverTime": 0.003252699999999999862232424874264324898831546306610107421875
},
{
"date": "2010-11-18",
"open": 119.3599999999999994315658113919198513031005859375,
"high": 120.3900000000000005684341886080801486968994140625,
"low": 119.349999999999994315658113919198513031005859375,
"close": 119.9599999999999937472239253111183643341064453125,
"adjClose": 91.2999999999999971578290569595992565155029296875,
"volume": 197723700,
"unadjustedVolume": 197723700,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.5026800000000000157029944602982141077518463134765625,
"vwap": 119.7600000000000051159076974727213382720947265625,
"label": "November 18, 10",
"changeOverTime": 0.00502679999999999967130737132947615464217960834503173828125
},
{
"date": "2010-11-17",
"open": 118.2099999999999937472239253111183643341064453125,
"high": 118.7099999999999937472239253111183643341064453125,
"low": 117.8599999999999994315658113919198513031005859375,
"close": 118.219999999999998863131622783839702606201171875,
"adjClose": 89.9800000000000039790393202565610408782958984375,
"volume": 172308900,
"unadjustedVolume": 172308900,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00845951999999999988688603735909055103547871112823486328125,
"vwap": 118.25,
"label": "November 17, 10",
"changeOverTime": 8.4595199999999999410961459833657727358513511717319488525390625e-5
},
{
"date": "2010-11-16",
"open": 119.2900000000000062527760746888816356658935546875,
"high": 119.4899999999999948840923025272786617279052734375,
"low": 117.590000000000003410605131648480892181396484375,
"close": 118.159999999999996589394868351519107818603515625,
"adjClose": 89.93000000000000682121026329696178436279296875,
"volume": 299566200,
"unadjustedVolume": 299566200,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -0.94726999999999994539479075683630071580410003662109375,
"vwap": 118.6299999999999954525264911353588104248046875,
"label": "November 16, 10",
"changeOverTime": -0.00947270000000000056417093219351954758167266845703125
},
{
"date": "2010-11-15",
"open": 120.5799999999999982946974341757595539093017578125,
"high": 121.0499999999999971578290569595992565155029296875,
"low": 119.9800000000000039790393202565610408782958984375,
"close": 120.030000000000001136868377216160297393798828125,
"adjClose": 91.349999999999994315658113919198513031005859375,
"volume": 163940800,
"unadjustedVolume": 163940800,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.456129999999999979909404146383167244493961334228515625,
"vwap": 120.409999999999996589394868351519107818603515625,
"label": "November 15, 10",
"changeOverTime": -0.004561299999999999903177450022440098109655082225799560546875
},
{
"date": "2010-11-12",
"open": 120.81999999999999317878973670303821563720703125,
"high": 121.349999999999994315658113919198513031005859375,
"low": 119.650000000000005684341886080801486968994140625,
"close": 120.2000000000000028421709430404007434844970703125,
"adjClose": 91.4800000000000039790393202565610408782958984375,
"volume": 239068800,
"unadjustedVolume": 239068800,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.51315999999999994951593862424488179385662078857421875,
"vwap": 120.5,
"label": "November 12, 10",
"changeOverTime": -0.00513160000000000005027089855502708815038204193115234375
},
{
"date": "2010-11-11",
"open": 121.0499999999999971578290569595992565155029296875,
"high": 121.81999999999999317878973670303821563720703125,
"low": 120.68000000000000682121026329696178436279296875,
"close": 121.6400000000000005684341886080801486968994140625,
"adjClose": 92.5799999999999982946974341757595539093017578125,
"volume": 158017600,
"unadjustedVolume": 158017600,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.487399999999999999911182158029987476766109466552734375,
"vwap": 121.2999999999999971578290569595992565155029296875,
"label": "November 11, 10",
"changeOverTime": 0.0048739999999999998603339435021553072147071361541748046875
},
{
"date": "2010-11-10",
"open": 121.5799999999999982946974341757595539093017578125,
"high": 122.159999999999996589394868351519107818603515625,
"low": 120.659999999999996589394868351519107818603515625,
"close": 122.099999999999994315658113919198513031005859375,
"adjClose": 92.93000000000000682121026329696178436279296875,
"volume": 221387400,
"unadjustedVolume": 221387400,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.427700000000000024602542225693468935787677764892578125,
"vwap": 121.6299999999999954525264911353588104248046875,
"label": "November 10, 10",
"changeOverTime": 0.004277000000000000419497769854615398799069225788116455078125
},
{
"date": "2010-11-09",
"open": 122.81999999999999317878973670303821563720703125,
"high": 122.9500000000000028421709430404007434844970703125,
"low": 121.1200000000000045474735088646411895751953125,
"close": 121.6099999999999994315658113919198513031005859375,
"adjClose": 92.56000000000000227373675443232059478759765625,
"volume": 186621600,
"unadjustedVolume": 186621600,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.9851799999999999446487208842881955206394195556640625,
"vwap": 122.1299999999999954525264911353588104248046875,
"label": "November 09, 10",
"changeOverTime": -0.009851800000000000834265989624327630735933780670166015625
},
{
"date": "2010-11-08",
"open": 122.340000000000003410605131648480892181396484375,
"high": 122.68999999999999772626324556767940521240234375,
"low": 121.93999999999999772626324556767940521240234375,
"close": 122.4899999999999948840923025272786617279052734375,
"adjClose": 93.2300000000000039790393202565610408782958984375,
"volume": 156107100,
"unadjustedVolume": 156107100,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.12260999999999999676703055229154415428638458251953125,
"vwap": 122.3599999999999994315658113919198513031005859375,
"label": "November 08, 10",
"changeOverTime": 0.001226099999999999932975836003379299654625356197357177734375
},
{
"date": "2010-11-05",
"open": 122.340000000000003410605131648480892181396484375,
"high": 122.9200000000000017053025658242404460906982421875,
"low": 122.18000000000000682121026329696178436279296875,
"close": 122.719999999999998863131622783839702606201171875,
"adjClose": 93.400000000000005684341886080801486968994140625,
"volume": 180654100,
"unadjustedVolume": 180654100,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.310609999999999997211119762141606770455837249755859375,
"vwap": 122.5400000000000062527760746888816356658935546875,
"label": "November 05, 10",
"changeOverTime": 0.0031061000000000000935418409397925643133930861949920654296875
},
{
"date": "2010-11-04",
"open": 121.280000000000001136868377216160297393798828125,
"high": 122.31999999999999317878973670303821563720703125,
"low": 119.969999999999998863131622783839702606201171875,
"close": 122.2600000000000051159076974727213382720947265625,
"adjClose": 93.0499999999999971578290569595992565155029296875,
"volume": 215039400,
"unadjustedVolume": 215039400,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.80805000000000004600764214046648703515529632568359375,
"vwap": 121.4599999999999937472239253111183643341064453125,
"label": "November 04, 10",
"changeOverTime": 0.00808049999999999914168657966229147859849035739898681640625
},
{
"date": "2010-11-03",
"open": 119.68000000000000682121026329696178436279296875,
"high": 120.0199999999999960209606797434389591217041015625,
"low": 118.4500000000000028421709430404007434844970703125,
"close": 119.9500000000000028421709430404007434844970703125,
"adjClose": 91.2900000000000062527760746888816356658935546875,
"volume": 226702800,
"unadjustedVolume": 226702800,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2255999999999999949817919286942924372851848602294921875,
"vwap": 119.5199999999999960209606797434389591217041015625,
"label": "November 03, 10",
"changeOverTime": 0.002256000000000000192679205923695917590521275997161865234375
},
{
"date": "2010-11-02",
"open": 119.4200000000000017053025658242404460906982421875,
"high": 119.75,
"low": 119.099999999999994315658113919198513031005859375,
"close": 119.469999999999998863131622783839702606201171875,
"adjClose": 90.93000000000000682121026329696178436279296875,
"volume": 158345900,
"unadjustedVolume": 158345900,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0418690300000000015234746797432308085262775421142578125,
"vwap": 119.43000000000000682121026329696178436279296875,
"label": "November 02, 10",
"changeOverTime": 0.000418690299999999984877085967838183933054096996784210205078125
},
{
"date": "2010-11-01",
"open": 119.06999999999999317878973670303821563720703125,
"high": 119.75,
"low": 117.849999999999994315658113919198513031005859375,
"close": 118.530000000000001136868377216160297393798828125,
"adjClose": 90.2099999999999937472239253111183643341064453125,
"volume": 174074800,
"unadjustedVolume": 174074800,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.453510000000000024211743721025413833558559417724609375,
"vwap": 118.7999999999999971578290569595992565155029296875,
"label": "November 01, 10",
"changeOverTime": -0.00453510000000000024211743721025413833558559417724609375
},
{
"date": "2010-10-29",
"open": 118.280000000000001136868377216160297393798828125,
"high": 118.719999999999998863131622783839702606201171875,
"low": 118.06999999999999317878973670303821563720703125,
"close": 118.4899999999999948840923025272786617279052734375,
"adjClose": 90.18000000000000682121026329696178436279296875,
"volume": 144305500,
"unadjustedVolume": 144305500,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1775400000000000033661962106634746305644512176513671875,
"vwap": 118.3900000000000005684341886080801486968994140625,
"label": "October 29, 10",
"changeOverTime": 0.0017753999999999998948840840284901787526905536651611328125
},
{
"date": "2010-10-28",
"open": 119.06000000000000227373675443232059478759765625,
"high": 119.1099999999999994315658113919198513031005859375,
"low": 117.8299999999999982946974341757595539093017578125,
"close": 118.400000000000005684341886080801486968994140625,
"adjClose": 90.1099999999999994315658113919198513031005859375,
"volume": 168576000,
"unadjustedVolume": 168576000,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.5543400000000000549249534742557443678379058837890625,
"vwap": 118.599999999999994315658113919198513031005859375,
"label": "October 28, 10",
"changeOverTime": -0.0055434000000000004104716566644128761254251003265380859375
},
{
"date": "2010-10-27",
"open": 117.8900000000000005684341886080801486968994140625,
"high": 118.5100000000000051159076974727213382720947265625,
"low": 117.2600000000000051159076974727213382720947265625,
"close": 118.3799999999999954525264911353588104248046875,
"adjClose": 90.099999999999994315658113919198513031005859375,
"volume": 190024000,
"unadjustedVolume": 190024000,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.4156400000000000094502183856093324720859527587890625,
"vwap": 118.0100000000000051159076974727213382720947265625,
"label": "October 27, 10",
"changeOverTime": 0.004156400000000000198585592414701750385574996471405029296875
},
{
"date": "2010-10-26",
"open": 118.099999999999994315658113919198513031005859375,
"high": 118.840000000000003410605131648480892181396484375,
"low": 117.8700000000000045474735088646411895751953125,
"close": 118.719999999999998863131622783839702606201171875,
"adjClose": 90.3599999999999994315658113919198513031005859375,
"volume": 158982900,
"unadjustedVolume": 158982900,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.5249800000000000022026824808563105762004852294921875,
"vwap": 118.3799999999999954525264911353588104248046875,
"label": "October 26, 10",
"changeOverTime": 0.005249799999999999779165538171810112544335424900054931640625
},
{
"date": "2010-10-25",
"open": 119.1400000000000005684341886080801486968994140625,
"high": 119.7600000000000051159076974727213382720947265625,
"low": 118.6099999999999994315658113919198513031005859375,
"close": 118.7000000000000028421709430404007434844970703125,
"adjClose": 90.340000000000003410605131648480892181396484375,
"volume": 151145700,
"unadjustedVolume": 151145700,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.369310000000000027142732506035827100276947021484375,
"vwap": 119.0499999999999971578290569595992565155029296875,
"label": "October 25, 10",
"changeOverTime": -0.0036930999999999999418298646247649230645038187503814697265625
},
{
"date": "2010-10-22",
"open": 118.31000000000000227373675443232059478759765625,
"high": 118.530000000000001136868377216160297393798828125,
"low": 118,
"close": 118.349999999999994315658113919198513031005859375,
"adjClose": 90.0799999999999982946974341757595539093017578125,
"volume": 108212400,
"unadjustedVolume": 108212400,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.033809480000000002863913550754659809172153472900390625,
"vwap": 118.2999999999999971578290569595992565155029296875,
"label": "October 22, 10",
"changeOverTime": 0.000338094799999999993944665988010456203483045101165771484375
},
{
"date": "2010-10-21",
"open": 118.400000000000005684341886080801486968994140625,
"high": 119.090000000000003410605131648480892181396484375,
"low": 117.2099999999999937472239253111183643341064453125,
"close": 118.1299999999999954525264911353588104248046875,
"adjClose": 89.909999999999996589394868351519107818603515625,
"volume": 221585500,
"unadjustedVolume": 221585500,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.2280399999999999927080551742619718424975872039794921875,
"vwap": 118.2099999999999937472239253111183643341064453125,
"label": "October 21, 10",
"changeOverTime": -0.00228040000000000013524736885983656975440680980682373046875
},
{
"date": "2010-10-20",
"open": 116.93999999999999772626324556767940521240234375,
"high": 118.43999999999999772626324556767940521240234375,
"low": 116.8700000000000045474735088646411895751953125,
"close": 117.8700000000000045474735088646411895751953125,
"adjClose": 89.7099999999999937472239253111183643341064453125,
"volume": 200051800,
"unadjustedVolume": 200051800,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.7952799999999999869260136620141565799713134765625,
"vwap": 117.530000000000001136868377216160297393798828125,
"label": "October 20, 10",
"changeOverTime": 0.0079527999999999994529265023857078631408512592315673828125
},
{
"date": "2010-10-19",
"open": 117.18999999999999772626324556767940521240234375,
"high": 117.849999999999994315658113919198513031005859375,
"low": 116.0199999999999960209606797434389591217041015625,
"close": 116.7300000000000039790393202565610408782958984375,
"adjClose": 88.840000000000003410605131648480892181396484375,
"volume": 280604700,
"unadjustedVolume": 280604700,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.3925199999999999800337491251411847770214080810546875,
"vwap": 116.9500000000000028421709430404007434844970703125,
"label": "October 19, 10",
"changeOverTime": -0.0039252000000000002166711254858455504290759563446044921875
},
{
"date": "2010-10-18",
"open": 117.7399999999999948840923025272786617279052734375,
"high": 118.6700000000000017053025658242404460906982421875,
"low": 117.31000000000000227373675443232059478759765625,
"close": 118.280000000000001136868377216160297393798828125,
"adjClose": 90.0199999999999960209606797434389591217041015625,
"volume": 141204800,
"unadjustedVolume": 141204800,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.458639999999999992130739201456890441477298736572265625,
"vwap": 118,
"label": "October 18, 10",
"changeOverTime": 0.004586400000000000025390800573177330079488456249237060546875
},
{
"date": "2010-10-15",
"open": 118.280000000000001136868377216160297393798828125,
"high": 118.349999999999994315658113919198513031005859375,
"low": 116.7600000000000051159076974727213382720947265625,
"close": 117.7000000000000028421709430404007434844970703125,
"adjClose": 89.5799999999999982946974341757595539093017578125,
"volume": 243705000,
"unadjustedVolume": 243705000,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.49036000000000001808331262509454973042011260986328125,
"vwap": 117.7699999999999960209606797434389591217041015625,
"label": "October 15, 10",
"changeOverTime": -0.004903600000000000146138656731409355415962636470794677734375
},
{
"date": "2010-10-14",
"open": 117.81000000000000227373675443232059478759765625,
"high": 118.0100000000000051159076974727213382720947265625,
"low": 116.719999999999998863131622783839702606201171875,
"close": 117.4599999999999937472239253111183643341064453125,
"adjClose": 89.400000000000005684341886080801486968994140625,
"volume": 217764300,
"unadjustedVolume": 217764300,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.297090000000000020730084315800922922790050506591796875,
"vwap": 117.5,
"label": "October 14, 10",
"changeOverTime": -0.0029708999999999998430089132028797394013963639736175537109375
},
{
"date": "2010-10-13",
"open": 117.659999999999996589394868351519107818603515625,
"high": 118.5499999999999971578290569595992565155029296875,
"low": 117.3799999999999954525264911353588104248046875,
"close": 117.9200000000000017053025658242404460906982421875,
"adjClose": 89.75,
"volume": 194347200,
"unadjustedVolume": 194347200,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.220980000000000009752199048307375051081180572509765625,
"vwap": 117.8799999999999954525264911353588104248046875,
"label": "October 13, 10",
"changeOverTime": 0.0022098000000000000454802862037695376784540712833404541015625
},
{
"date": "2010-10-12",
"open": 116.2699999999999960209606797434389591217041015625,
"high": 117.349999999999994315658113919198513031005859375,
"low": 115.650000000000005684341886080801486968994140625,
"close": 117.0100000000000051159076974727213382720947265625,
"adjClose": 89.06000000000000227373675443232059478759765625,
"volume": 182210000,
"unadjustedVolume": 182210000,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.636449999999999960209606797434389591217041015625,
"vwap": 116.56999999999999317878973670303821563720703125,
"label": "October 12, 10",
"changeOverTime": 0.00636450000000000036537439740413901745341718196868896484375
},
{
"date": "2010-10-11",
"open": 116.719999999999998863131622783839702606201171875,
"high": 116.969999999999998863131622783839702606201171875,
"low": 116.25,
"close": 116.650000000000005684341886080801486968994140625,
"adjClose": 88.780000000000001136868377216160297393798828125,
"volume": 103098300,
"unadjustedVolume": 103098300,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.059972579999999997557580400098231621086597442626953125,
"vwap": 116.650000000000005684341886080801486968994140625,
"label": "October 11, 10",
"changeOverTime": -0.000599725800000000010270273520518458099104464054107666015625
},
{
"date": "2010-10-08",
"open": 116.0499999999999971578290569595992565155029296875,
"high": 116.8599999999999994315658113919198513031005859375,
"low": 115.6099999999999994315658113919198513031005859375,
"close": 116.5400000000000062527760746888816356658935546875,
"adjClose": 88.7000000000000028421709430404007434844970703125,
"volume": 177760100,
"unadjustedVolume": 177760100,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.42222999999999999420907670355518348515033721923828125,
"vwap": 116.2699999999999960209606797434389591217041015625,
"label": "October 08, 10",
"changeOverTime": 0.00422230000000000001147970607462411862798035144805908203125
},
{
"date": "2010-10-07",
"open": 116.5,
"high": 116.530000000000001136868377216160297393798828125,
"low": 115.18999999999999772626324556767940521240234375,
"close": 115.8900000000000005684341886080801486968994140625,
"adjClose": 88.2000000000000028421709430404007434844970703125,
"volume": 164860000,
"unadjustedVolume": 164860000,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.52361000000000001985966946449480019509792327880859375,
"vwap": 116.030000000000001136868377216160297393798828125,
"label": "October 07, 10",
"changeOverTime": -0.005236099999999999608790712812833589850924909114837646484375
},
{
"date": "2010-10-06",
"open": 116.0199999999999960209606797434389591217041015625,
"high": 116.3299999999999982946974341757595539093017578125,
"low": 115.56000000000000227373675443232059478759765625,
"close": 116.030000000000001136868377216160297393798828125,
"adjClose": 88.31000000000000227373675443232059478759765625,
"volume": 148626600,
"unadjustedVolume": 148626600,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.008619200000000000472244465754556586034595966339111328125,
"vwap": 115.9800000000000039790393202565610408782958984375,
"label": "October 06, 10",
"changeOverTime": 8.6192000000000004180343571302813643342233262956142425537109375e-5
},
{
"date": "2010-10-05",
"open": 114.7999999999999971578290569595992565155029296875,
"high": 116.31999999999999317878973670303821563720703125,
"low": 114.6700000000000017053025658242404460906982421875,
"close": 116.0400000000000062527760746888816356658935546875,
"adjClose": 88.31999999999999317878973670303821563720703125,
"volume": 229634100,
"unadjustedVolume": 229634100,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 115.4599999999999937472239253111183643341064453125,
"label": "October 05, 10",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2010-10-04",
"open": 114.3700000000000045474735088646411895751953125,
"high": 114.849999999999994315658113919198513031005859375,
"low": 113.18000000000000682121026329696178436279296875,
"close": 113.75,
"adjClose": 86.5799999999999982946974341757595539093017578125,
"volume": 166153200,
"unadjustedVolume": 166153200,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.542100000000000026290081223123706877231597900390625,
"vwap": 114.0400000000000062527760746888816356658935546875,
"label": "October 04, 10",
"changeOverTime": -0.005420999999999999603705891360050372895784676074981689453125
},
{
"date": "2010-10-01",
"open": 114.9899999999999948840923025272786617279052734375,
"high": 115.1200000000000045474735088646411895751953125,
"low": 113.93000000000000682121026329696178436279296875,
"close": 114.6099999999999994315658113919198513031005859375,
"adjClose": 87.2300000000000039790393202565610408782958984375,
"volume": 174638700,
"unadjustedVolume": 174638700,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.330459999999999975983655531308613717555999755859375,
"vwap": 114.659999999999996589394868351519107818603515625,
"label": "October 01, 10",
"changeOverTime": -0.0033045999999999999853506071900710594491101801395416259765625
},
{
"date": "2010-09-30",
"open": 115.0499999999999971578290569595992565155029296875,
"high": 115.7900000000000062527760746888816356658935546875,
"low": 113.590000000000003410605131648480892181396484375,
"close": 114.1299999999999954525264911353588104248046875,
"adjClose": 86.8599999999999994315658113919198513031005859375,
"volume": 287106700,
"unadjustedVolume": 287106700,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.7996499999999999719335619374760426580905914306640625,
"vwap": 114.6400000000000005684341886080801486968994140625,
"label": "September 30, 10",
"changeOverTime": -0.0079965000000000001356692536091941292397677898406982421875
},
{
"date": "2010-09-29",
"open": 114.3799999999999954525264911353588104248046875,
"high": 114.909999999999996589394868351519107818603515625,
"low": 114.0199999999999960209606797434389591217041015625,
"close": 114.469999999999998863131622783839702606201171875,
"adjClose": 87.1200000000000045474735088646411895751953125,
"volume": 179665800,
"unadjustedVolume": 179665800,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.07868508000000000446316761326670530252158641815185546875,
"vwap": 114.43999999999999772626324556767940521240234375,
"label": "September 29, 10",
"changeOverTime": 0.00078685080000000001861082399301494660903699696063995361328125
},
{
"date": "2010-09-28",
"open": 114.4200000000000017053025658242404460906982421875,
"high": 115.0400000000000062527760746888816356658935546875,
"low": 113.18000000000000682121026329696178436279296875,
"close": 114.6700000000000017053025658242404460906982421875,
"adjClose": 87.280000000000001136868377216160297393798828125,
"volume": 209207500,
"unadjustedVolume": 209207500,
"change": 0.25,
"changePercent": 0.2184899999999999897770663892515585757791996002197265625,
"vwap": 114.3299999999999982946974341757595539093017578125,
"label": "September 28, 10",
"changeOverTime": 0.0021849000000000000365485419706601533107459545135498046875
},
{
"date": "2010-09-27",
"open": 114.8599999999999994315658113919198513031005859375,
"high": 114.9899999999999948840923025272786617279052734375,
"low": 114.159999999999996589394868351519107818603515625,
"close": 114.2699999999999960209606797434389591217041015625,
"adjClose": 86.969999999999998863131622783839702606201171875,
"volume": 128761800,
"unadjustedVolume": 128761800,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.51366999999999995996091683991835452616214752197265625,
"vwap": 114.56999999999999317878973670303821563720703125,
"label": "September 27, 10",
"changeOverTime": -0.005136700000000000120026211192225673585198819637298583984375
},
{
"date": "2010-09-24",
"open": 113.75,
"high": 114.900000000000005684341886080801486968994140625,
"low": 113.650000000000005684341886080801486968994140625,
"close": 114.81999999999999317878973670303821563720703125,
"adjClose": 87.3900000000000005684341886080801486968994140625,
"volume": 209671800,
"unadjustedVolume": 209671800,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.9406600000000000516564568897592835128307342529296875,
"vwap": 114.280000000000001136868377216160297393798828125,
"label": "September 24, 10",
"changeOverTime": 0.00940659999999999933695260523336401092819869518280029296875
},
{
"date": "2010-09-23",
"open": 112.4899999999999948840923025272786617279052734375,
"high": 113.6700000000000017053025658242404460906982421875,
"low": 112.18000000000000682121026329696178436279296875,
"close": 112.5,
"adjClose": 85.6200000000000045474735088646411895751953125,
"volume": 202354300,
"unadjustedVolume": 202354300,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.0088896800000000004982059209623912465758621692657470703125,
"vwap": 112.7099999999999937472239253111183643341064453125,
"label": "September 23, 10",
"changeOverTime": 8.8896799999999999018947260953638078717631287872791290283203125e-5
},
{
"date": "2010-09-22",
"open": 113.7999999999999971578290569595992565155029296875,
"high": 114.43999999999999772626324556767940521240234375,
"low": 113.099999999999994315658113919198513031005859375,
"close": 113.4200000000000017053025658242404460906982421875,
"adjClose": 86.31999999999999317878973670303821563720703125,
"volume": 191322400,
"unadjustedVolume": 191322400,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.33391999999999999459987520822323858737945556640625,
"vwap": 113.68999999999999772626324556767940521240234375,
"label": "September 22, 10",
"changeOverTime": -0.0033392000000000000674293954006088824826292693614959716796875
},
{
"date": "2010-09-21",
"open": 114.2999999999999971578290569595992565155029296875,
"high": 114.840000000000003410605131648480892181396484375,
"low": 113.5100000000000051159076974727213382720947265625,
"close": 113.9800000000000039790393202565610408782958984375,
"adjClose": 86.75,
"volume": 268389100,
"unadjustedVolume": 268389100,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.279969999999999996642685573533526621758937835693359375,
"vwap": 114.159999999999996589394868351519107818603515625,
"label": "September 21, 10",
"changeOverTime": -0.0027997000000000000184685600146394790499471127986907958984375
},
{
"date": "2010-09-20",
"open": 112.8799999999999954525264911353588104248046875,
"high": 114.4599999999999937472239253111183643341064453125,
"low": 112.5199999999999960209606797434389591217041015625,
"close": 114.2099999999999937472239253111183643341064453125,
"adjClose": 86.93000000000000682121026329696178436279296875,
"volume": 214555200,
"unadjustedVolume": 214555200,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 1.1799999999999999378275106209912337362766265869140625,
"vwap": 113.5199999999999960209606797434389591217041015625,
"label": "September 20, 10",
"changeOverTime": 0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2010-09-17",
"open": 113.0400000000000062527760746888816356658935546875,
"high": 113.150000000000005684341886080801486968994140625,
"low": 112.18000000000000682121026329696178436279296875,
"close": 112.4899999999999948840923025272786617279052734375,
"adjClose": 85.6200000000000045474735088646411895751953125,
"volume": 195836900,
"unadjustedVolume": 195836900,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.486549999999999982502885131907532922923564910888671875,
"vwap": 112.719999999999998863131622783839702606201171875,
"label": "September 17, 10",
"changeOverTime": -0.00486550000000000003319566843629218055866658687591552734375
},
{
"date": "2010-09-16",
"open": 112.7300000000000039790393202565610408782958984375,
"high": 113.1200000000000045474735088646411895751953125,
"low": 112.349999999999994315658113919198513031005859375,
"close": 113.0499999999999971578290569595992565155029296875,
"adjClose": 85.5799999999999982946974341757595539093017578125,
"volume": 199962900,
"unadjustedVolume": 199962900,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2838600000000000012079226507921703159809112548828125,
"vwap": 112.81000000000000227373675443232059478759765625,
"label": "September 16, 10",
"changeOverTime": 0.0028386000000000001508571045860662707127630710601806640625
},
{
"date": "2010-09-15",
"open": 112.31999999999999317878973670303821563720703125,
"high": 113.2099999999999937472239253111183643341064453125,
"low": 111.9800000000000039790393202565610408782958984375,
"close": 113.0799999999999982946974341757595539093017578125,
"adjClose": 85.599999999999994315658113919198513031005859375,
"volume": 168608400,
"unadjustedVolume": 168608400,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.67664000000000001922018100231071002781391143798828125,
"vwap": 112.650000000000005684341886080801486968994140625,
"label": "September 15, 10",
"changeOverTime": 0.006766399999999999671784767230064971954561769962310791015625
},
{
"date": "2010-09-14",
"open": 112.5,
"high": 113.2900000000000062527760746888816356658935546875,
"low": 112.0799999999999982946974341757595539093017578125,
"close": 112.650000000000005684341886080801486968994140625,
"adjClose": 85.280000000000001136868377216160297393798828125,
"volume": 209823600,
"unadjustedVolume": 209823600,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.133330000000000004067857162226573564112186431884765625,
"vwap": 112.6299999999999954525264911353588104248046875,
"label": "September 14, 10",
"changeOverTime": 0.001333299999999999936595163063657309976406395435333251953125
},
{
"date": "2010-09-13",
"open": 112.5799999999999982946974341757595539093017578125,
"high": 112.9500000000000028421709430404007434844970703125,
"low": 112.1299999999999954525264911353588104248046875,
"close": 112.719999999999998863131622783839702606201171875,
"adjClose": 85.3299999999999982946974341757595539093017578125,
"volume": 178503500,
"unadjustedVolume": 178503500,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.1243599999999999983213427867667633108794689178466796875,
"vwap": 112.590000000000003410605131648480892181396484375,
"label": "September 13, 10",
"changeOverTime": 0.001243600000000000087296836426276058773510158061981201171875
},
{
"date": "2010-09-10",
"open": 111.1200000000000045474735088646411895751953125,
"high": 111.6099999999999994315658113919198513031005859375,
"low": 110.8700000000000045474735088646411895751953125,
"close": 111.4800000000000039790393202565610408782958984375,
"adjClose": 84.3900000000000005684341886080801486968994140625,
"volume": 127819000,
"unadjustedVolume": 127819000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.32396999999999998021138480908120982348918914794921875,
"vwap": 111.2699999999999960209606797434389591217041015625,
"label": "September 10, 10",
"changeOverTime": 0.00323969999999999987150278712988438201136887073516845703125
},
{
"date": "2010-09-09",
"open": 111.650000000000005684341886080801486968994140625,
"high": 111.68000000000000682121026329696178436279296875,
"low": 110.6200000000000045474735088646411895751953125,
"close": 110.9200000000000017053025658242404460906982421875,
"adjClose": 83.969999999999998863131622783839702606201171875,
"volume": 147017900,
"unadjustedVolume": 147017900,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.65383000000000002227551476607914082705974578857421875,
"vwap": 111.219999999999998863131622783839702606201171875,
"label": "September 09, 10",
"changeOverTime": -0.0065383000000000003615330257389359758235514163970947265625
},
{
"date": "2010-09-08",
"open": 109.8599999999999994315658113919198513031005859375,
"high": 110.849999999999994315658113919198513031005859375,
"low": 109.81000000000000227373675443232059478759765625,
"close": 110.409999999999996589394868351519107818603515625,
"adjClose": 83.5799999999999982946974341757595539093017578125,
"volume": 149924400,
"unadjustedVolume": 149924400,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.5006399999999999739230815976043231785297393798828125,
"vwap": 110.2300000000000039790393202565610408782958984375,
"label": "September 08, 10",
"changeOverTime": 0.005006400000000000259647858769085360108874738216400146484375
},
{
"date": "2010-09-07",
"open": 110.3700000000000045474735088646411895751953125,
"high": 110.5100000000000051159076974727213382720947265625,
"low": 109.5499999999999971578290569595992565155029296875,
"close": 109.6400000000000005684341886080801486968994140625,
"adjClose": 83,
"volume": 141973700,
"unadjustedVolume": 141973700,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.661410000000000053432813729159533977508544921875,
"vwap": 110.0199999999999960209606797434389591217041015625,
"label": "September 07, 10",
"changeOverTime": -0.006614100000000000360855789693914630333893001079559326171875
},
{
"date": "2010-09-03",
"open": 110.5400000000000062527760746888816356658935546875,
"high": 110.9899999999999948840923025272786617279052734375,
"low": 109.9500000000000028421709430404007434844970703125,
"close": 110.8900000000000005684341886080801486968994140625,
"adjClose": 83.93999999999999772626324556767940521240234375,
"volume": 212197300,
"unadjustedVolume": 212197300,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.316630000000000022541968291989178396761417388916015625,
"vwap": 110.590000000000003410605131648480892181396484375,
"label": "September 03, 10",
"changeOverTime": 0.0031662999999999999305166920038345779175870120525360107421875
},
{
"date": "2010-09-02",
"open": 108.719999999999998863131622783839702606201171875,
"high": 109.4899999999999948840923025272786617279052734375,
"low": 108.4899999999999948840923025272786617279052734375,
"close": 109.469999999999998863131622783839702606201171875,
"adjClose": 82.8700000000000045474735088646411895751953125,
"volume": 156112200,
"unadjustedVolume": 156112200,
"change": 0.75,
"changePercent": 0.68984999999999996322941342441481538116931915283203125,
"vwap": 109.0400000000000062527760746888816356658935546875,
"label": "September 02, 10",
"changeOverTime": 0.00689850000000000011801670751765414024703204631805419921875
},
{
"date": "2010-09-01",
"open": 106.7300000000000039790393202565610408782958984375,
"high": 108.6099999999999994315658113919198513031005859375,
"low": 106.659999999999996589394868351519107818603515625,
"close": 108.4599999999999937472239253111183643341064453125,
"adjClose": 82.1099999999999994315658113919198513031005859375,
"volume": 256828100,
"unadjustedVolume": 256828100,
"change": 1.729999999999999982236431605997495353221893310546875,
"changePercent": 1.62000000000000010658141036401502788066864013671875,
"vwap": 107.6200000000000045474735088646411895751953125,
"label": "September 01, 10",
"changeOverTime": 0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2010-08-31",
"open": 104.9200000000000017053025658242404460906982421875,
"high": 105.9800000000000039790393202565610408782958984375,
"low": 104.4899999999999948840923025272786617279052734375,
"close": 105.31000000000000227373675443232059478759765625,
"adjClose": 79.719999999999998863131622783839702606201171875,
"volume": 273933100,
"unadjustedVolume": 273933100,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.3717099999999999848654397283098660409450531005859375,
"vwap": 105.1700000000000017053025658242404460906982421875,
"label": "August 31, 10",
"changeOverTime": 0.003717100000000000091515683919851653627119958400726318359375
},
{
"date": "2010-08-30",
"open": 106.5799999999999982946974341757595539093017578125,
"high": 106.909999999999996589394868351519107818603515625,
"low": 105.2999999999999971578290569595992565155029296875,
"close": 105.31000000000000227373675443232059478759765625,
"adjClose": 79.719999999999998863131622783839702606201171875,
"volume": 167238600,
"unadjustedVolume": 167238600,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 106.030000000000001136868377216160297393798828125,
"label": "August 30, 10",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2010-08-27",
"open": 105.8900000000000005684341886080801486968994140625,
"high": 106.969999999999998863131622783839702606201171875,
"low": 104.31000000000000227373675443232059478759765625,
"close": 106.8599999999999994315658113919198513031005859375,
"adjClose": 80.8900000000000005684341886080801486968994140625,
"volume": 272649000,
"unadjustedVolume": 272649000,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.9160399999999999653965687684831209480762481689453125,
"vwap": 106.0100000000000051159076974727213382720947265625,
"label": "August 27, 10",
"changeOverTime": 0.00916040000000000083357765134906003368087112903594970703125
},
{
"date": "2010-08-26",
"open": 106.43999999999999772626324556767940521240234375,
"high": 106.5799999999999982946974341757595539093017578125,
"low": 104.8799999999999954525264911353588104248046875,
"close": 105.2300000000000039790393202565610408782958984375,
"adjClose": 79.659999999999996589394868351519107818603515625,
"volume": 224439500,
"unadjustedVolume": 224439500,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 105.780000000000001136868377216160297393798828125,
"label": "August 26, 10",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2010-08-25",
"open": 104.9500000000000028421709430404007434844970703125,
"high": 106.340000000000003410605131648480892181396484375,
"low": 104.2900000000000062527760746888816356658935546875,
"close": 105.93999999999999772626324556767940521240234375,
"adjClose": 80.2000000000000028421709430404007434844970703125,
"volume": 272234800,
"unadjustedVolume": 272234800,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.94330999999999998184563310132944025099277496337890625,
"vwap": 105.3799999999999954525264911353588104248046875,
"label": "August 25, 10",
"changeOverTime": 0.0094330999999999998184563310132944025099277496337890625
},
{
"date": "2010-08-24",
"open": 105.9500000000000028421709430404007434844970703125,
"high": 106.3900000000000005684341886080801486968994140625,
"low": 104.969999999999998863131622783839702606201171875,
"close": 105.530000000000001136868377216160297393798828125,
"adjClose": 79.8900000000000005684341886080801486968994140625,
"volume": 280677800,
"unadjustedVolume": 280677800,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.396409999999999984598986202399828471243381500244140625,
"vwap": 105.7099999999999937472239253111183643341064453125,
"label": "August 24, 10",
"changeOverTime": -0.00396409999999999991537880106307056848891079425811767578125
},
{
"date": "2010-08-23",
"open": 108.0400000000000062527760746888816356658935546875,
"high": 108.56999999999999317878973670303821563720703125,
"low": 107.06999999999999317878973670303821563720703125,
"close": 107.1200000000000045474735088646411895751953125,
"adjClose": 81.090000000000003410605131648480892181396484375,
"volume": 163490300,
"unadjustedVolume": 163490300,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.8515399999999999636202119290828704833984375,
"vwap": 107.7000000000000028421709430404007434844970703125,
"label": "August 23, 10",
"changeOverTime": -0.008515399999999999358646363134539569728076457977294921875
},
{
"date": "2010-08-20",
"open": 107.56000000000000227373675443232059478759765625,
"high": 107.93999999999999772626324556767940521240234375,
"low": 106.75,
"close": 107.530000000000001136868377216160297393798828125,
"adjClose": 81.400000000000005684341886080801486968994140625,
"volume": 209714200,
"unadjustedVolume": 209714200,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.027891409999999998425845859628680045716464519500732421875,
"vwap": 107.43999999999999772626324556767940521240234375,
"label": "August 20, 10",
"changeOverTime": -0.0002789140999999999864268629412578093251795507967472076416015625
},
{
"date": "2010-08-19",
"open": 109.219999999999998863131622783839702606201171875,
"high": 109.4899999999999948840923025272786617279052734375,
"low": 107.43000000000000682121026329696178436279296875,
"close": 107.8799999999999954525264911353588104248046875,
"adjClose": 81.6700000000000017053025658242404460906982421875,
"volume": 265847600,
"unadjustedVolume": 265847600,
"change": -1.3400000000000000799360577730112709105014801025390625,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 108.5,
"label": "August 19, 10",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2010-08-18",
"open": 109.5400000000000062527760746888816356658935546875,
"high": 110.3799999999999954525264911353588104248046875,
"low": 108.909999999999996589394868351519107818603515625,
"close": 109.7900000000000062527760746888816356658935546875,
"adjClose": 83.1099999999999994315658113919198513031005859375,
"volume": 182922100,
"unadjustedVolume": 182922100,
"change": 0.25,
"changePercent": 0.228229999999999988435916975504369474947452545166015625,
"vwap": 109.659999999999996589394868351519107818603515625,
"label": "August 18, 10",
"changeOverTime": 0.002282300000000000127220456391796687967143952846527099609375
},
{
"date": "2010-08-17",
"open": 109.18999999999999772626324556767940521240234375,
"high": 110.3900000000000005684341886080801486968994140625,
"low": 108.8799999999999954525264911353588104248046875,
"close": 109.590000000000003410605131648480892181396484375,
"adjClose": 82.9599999999999937472239253111183643341064453125,
"volume": 172270300,
"unadjustedVolume": 172270300,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.366329999999999988968824027324444614350795745849609375,
"vwap": 109.5100000000000051159076974727213382720947265625,
"label": "August 17, 10",
"changeOverTime": 0.0036632999999999999764244140720848008641041815280914306640625
},
{
"date": "2010-08-16",
"open": 107.56999999999999317878973670303821563720703125,
"high": 108.6099999999999994315658113919198513031005859375,
"low": 107.18000000000000682121026329696178436279296875,
"close": 108.2600000000000051159076974727213382720947265625,
"adjClose": 81.9500000000000028421709430404007434844970703125,
"volume": 147895300,
"unadjustedVolume": 147895300,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.6414400000000000101607611213694326579570770263671875,
"vwap": 107.909999999999996589394868351519107818603515625,
"label": "August 16, 10",
"changeOverTime": 0.006414399999999999789357385537869049585424363613128662109375
},
{
"date": "2010-08-13",
"open": 108.2900000000000062527760746888816356658935546875,
"high": 108.9599999999999937472239253111183643341064453125,
"low": 108.18000000000000682121026329696178436279296875,
"close": 108.31000000000000227373675443232059478759765625,
"adjClose": 81.9899999999999948840923025272786617279052734375,
"volume": 158698500,
"unadjustedVolume": 158698500,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.018468930000000001456772480423751403577625751495361328125,
"vwap": 108.43000000000000682121026329696178436279296875,
"label": "August 13, 10",
"changeOverTime": 0.00018468930000000000047309656192595639367937110364437103271484375
},
{
"date": "2010-08-12",
"open": 107.650000000000005684341886080801486968994140625,
"high": 109.0199999999999960209606797434389591217041015625,
"low": 107.599999999999994315658113919198513031005859375,
"close": 108.6299999999999954525264911353588104248046875,
"adjClose": 82.2300000000000039790393202565610408782958984375,
"volume": 239542600,
"unadjustedVolume": 239542600,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.91035999999999994702903904908453114330768585205078125,
"vwap": 108.219999999999998863131622783839702606201171875,
"label": "August 12, 10",
"changeOverTime": 0.0091035999999999998866240247252790140919387340545654296875
},
{
"date": "2010-08-11",
"open": 110.650000000000005684341886080801486968994140625,
"high": 110.68999999999999772626324556767940521240234375,
"low": 109.1200000000000045474735088646411895751953125,
"close": 109.2999999999999971578290569595992565155029296875,
"adjClose": 82.7399999999999948840923025272786617279052734375,
"volume": 273406900,
"unadjustedVolume": 273406900,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 109.93999999999999772626324556767940521240234375,
"label": "August 11, 10",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2010-08-10",
"open": 112.030000000000001136868377216160297393798828125,
"high": 112.9800000000000039790393202565610408782958984375,
"low": 111.3700000000000045474735088646411895751953125,
"close": 112.3799999999999954525264911353588104248046875,
"adjClose": 85.06999999999999317878973670303821563720703125,
"volume": 242916300,
"unadjustedVolume": 242916300,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.312419999999999975504039184670546092092990875244140625,
"vwap": 112.18999999999999772626324556767940521240234375,
"label": "August 10, 10",
"changeOverTime": 0.0031242000000000001540267913213710926356725394725799560546875
},
{
"date": "2010-08-09",
"open": 112.9200000000000017053025658242404460906982421875,
"high": 113.18000000000000682121026329696178436279296875,
"low": 112.31999999999999317878973670303821563720703125,
"close": 112.9899999999999948840923025272786617279052734375,
"adjClose": 85.530000000000001136868377216160297393798828125,
"volume": 120800400,
"unadjustedVolume": 120800400,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.061990789999999997006430163537515909411013126373291015625,
"vwap": 112.849999999999994315658113919198513031005859375,
"label": "August 09, 10",
"changeOverTime": 0.000619907900000000035116431984505425134557299315929412841796875
},
{
"date": "2010-08-06",
"open": 111.7399999999999948840923025272786617279052734375,
"high": 112.56999999999999317878973670303821563720703125,
"low": 110.9200000000000017053025658242404460906982421875,
"close": 112.3900000000000005684341886080801486968994140625,
"adjClose": 85.0799999999999982946974341757595539093017578125,
"volume": 239728300,
"unadjustedVolume": 239728300,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.5817099999999999493383029403048567473888397216796875,
"vwap": 111.900000000000005684341886080801486968994140625,
"label": "August 06, 10",
"changeOverTime": 0.00581710000000000039543923691098825656808912754058837890625
},
{
"date": "2010-08-05",
"open": 112.25,
"high": 112.909999999999996589394868351519107818603515625,
"low": 112.0799999999999982946974341757595539093017578125,
"close": 112.849999999999994315658113919198513031005859375,
"adjClose": 85.43000000000000682121026329696178436279296875,
"volume": 140473800,
"unadjustedVolume": 140473800,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.53451999999999999513278226004331372678279876708984375,
"vwap": 112.5199999999999960209606797434389591217041015625,
"label": "August 05, 10",
"changeOverTime": 0.00534519999999999960438312740507171838544309139251708984375
},
{
"date": "2010-08-04",
"open": 112.530000000000001136868377216160297393798828125,
"high": 113.1099999999999994315658113919198513031005859375,
"low": 112.159999999999996589394868351519107818603515625,
"close": 112.969999999999998863131622783839702606201171875,
"adjClose": 85.5199999999999960209606797434389591217041015625,
"volume": 158171700,
"unadjustedVolume": 158171700,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.391010000000000024211743721025413833558559417724609375,
"vwap": 112.68999999999999772626324556767940521240234375,
"label": "August 04, 10",
"changeOverTime": 0.0039100999999999996870059248976758681237697601318359375
},
{
"date": "2010-08-03",
"open": 112.4800000000000039790393202565610408782958984375,
"high": 112.7699999999999960209606797434389591217041015625,
"low": 111.849999999999994315658113919198513031005859375,
"close": 112.219999999999998863131622783839702606201171875,
"adjClose": 84.9500000000000028421709430404007434844970703125,
"volume": 146657300,
"unadjustedVolume": 146657300,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2311499999999999943600670349042047746479511260986328125,
"vwap": 112.3299999999999982946974341757595539093017578125,
"label": "August 03, 10",
"changeOverTime": -0.002311500000000000186461956985795040964148938655853271484375
},
{
"date": "2010-08-02",
"open": 111.9899999999999948840923025272786617279052734375,
"high": 112.93999999999999772626324556767940521240234375,
"low": 111.5400000000000062527760746888816356658935546875,
"close": 112.7600000000000051159076974727213382720947265625,
"adjClose": 85.3599999999999994315658113919198513031005859375,
"volume": 188263200,
"unadjustedVolume": 188263200,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.687559999999999948983031572424806654453277587890625,
"vwap": 112.31000000000000227373675443232059478759765625,
"label": "August 02, 10",
"changeOverTime": 0.006875599999999999940858419478217911091633141040802001953125
},
{
"date": "2010-07-30",
"open": 109.1700000000000017053025658242404460906982421875,
"high": 110.8599999999999994315658113919198513031005859375,
"low": 108.9800000000000039790393202565610408782958984375,
"close": 110.2699999999999960209606797434389591217041015625,
"adjClose": 83.4800000000000039790393202565610408782958984375,
"volume": 220070600,
"unadjustedVolume": 220070600,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 109.81999999999999317878973670303821563720703125,
"label": "July 30, 10",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2010-07-29",
"open": 111.5199999999999960209606797434389591217041015625,
"high": 111.81999999999999317878973670303821563720703125,
"low": 109.409999999999996589394868351519107818603515625,
"close": 110.2900000000000062527760746888816356658935546875,
"adjClose": 83.4899999999999948840923025272786617279052734375,
"volume": 220149100,
"unadjustedVolume": 220149100,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 110.7600000000000051159076974727213382720947265625,
"label": "July 29, 10",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2010-07-28",
"open": 111.31999999999999317878973670303821563720703125,
"high": 111.659999999999996589394868351519107818603515625,
"low": 110.4599999999999937472239253111183643341064453125,
"close": 110.8299999999999982946974341757595539093017578125,
"adjClose": 83.900000000000005684341886080801486968994140625,
"volume": 163056200,
"unadjustedVolume": 163056200,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.440170000000000005702105454474803991615772247314453125,
"vwap": 111.06999999999999317878973670303821563720703125,
"label": "July 28, 10",
"changeOverTime": -0.00440169999999999971007635934938662103377282619476318359375
},
{
"date": "2010-07-27",
"open": 112.1700000000000017053025658242404460906982421875,
"high": 112.2900000000000062527760746888816356658935546875,
"low": 111.1099999999999994315658113919198513031005859375,
"close": 111.5499999999999971578290569595992565155029296875,
"adjClose": 84.43999999999999772626324556767940521240234375,
"volume": 204855600,
"unadjustedVolume": 204855600,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.55273000000000005460520924316369928419589996337890625,
"vwap": 111.780000000000001136868377216160297393798828125,
"label": "July 27, 10",
"changeOverTime": -0.005527299999999999748079293482305729412473738193511962890625
},
{
"date": "2010-07-26",
"open": 110.599999999999994315658113919198513031005859375,
"high": 111.6700000000000017053025658242404460906982421875,
"low": 110.2900000000000062527760746888816356658935546875,
"close": 111.56000000000000227373675443232059478759765625,
"adjClose": 84.4500000000000028421709430404007434844970703125,
"volume": 184445700,
"unadjustedVolume": 184445700,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.8679900000000000392930132875335402786731719970703125,
"vwap": 111.030000000000001136868377216160297393798828125,
"label": "July 26, 10",
"changeOverTime": 0.0086799000000000008092637671097691054455935955047607421875
},
{
"date": "2010-07-23",
"open": 109.2399999999999948840923025272786617279052734375,
"high": 110.56999999999999317878973670303821563720703125,
"low": 108.93000000000000682121026329696178436279296875,
"close": 110.409999999999996589394868351519107818603515625,
"adjClose": 83.5799999999999982946974341757595539093017578125,
"volume": 222020800,
"unadjustedVolume": 222020800,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 1.0700000000000000621724893790087662637233734130859375,
"vwap": 109.7900000000000062527760746888816356658935546875,
"label": "July 23, 10",
"changeOverTime": 0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2010-07-22",
"open": 108.340000000000003410605131648480892181396484375,
"high": 109.93999999999999772626324556767940521240234375,
"low": 108.3299999999999982946974341757595539093017578125,
"close": 109.4599999999999937472239253111183643341064453125,
"adjClose": 82.8599999999999994315658113919198513031005859375,
"volume": 274781300,
"unadjustedVolume": 274781300,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 109.0199999999999960209606797434389591217041015625,
"label": "July 22, 10",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2010-07-21",
"open": 109.0400000000000062527760746888816356658935546875,
"high": 109.06999999999999317878973670303821563720703125,
"low": 106.6299999999999954525264911353588104248046875,
"close": 107.06999999999999317878973670303821563720703125,
"adjClose": 81.0499999999999971578290569595992565155029296875,
"volume": 264527000,
"unadjustedVolume": 264527000,
"change": -1.9699999999999999733546474089962430298328399658203125,
"changePercent": -1.810000000000000053290705182007513940334320068359375,
"vwap": 107.9500000000000028421709430404007434844970703125,
"label": "July 21, 10",
"changeOverTime": -0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2010-07-20",
"open": 105.8700000000000045474735088646411895751953125,
"high": 108.56000000000000227373675443232059478759765625,
"low": 105.81999999999999317878973670303821563720703125,
"close": 108.4800000000000039790393202565610408782958984375,
"adjClose": 82.1200000000000045474735088646411895751953125,
"volume": 258162400,
"unadjustedVolume": 258162400,
"change": 2.609999999999999875655021241982467472553253173828125,
"changePercent": 2.470000000000000195399252334027551114559173583984375,
"vwap": 107.18000000000000682121026329696178436279296875,
"label": "July 20, 10",
"changeOverTime": 0.024699999999999999733546474089962430298328399658203125
},
{
"date": "2010-07-19",
"open": 107.0499999999999971578290569595992565155029296875,
"high": 107.6299999999999954525264911353588104248046875,
"low": 106.219999999999998863131622783839702606201171875,
"close": 107.2900000000000062527760746888816356658935546875,
"adjClose": 81.219999999999998863131622783839702606201171875,
"volume": 186709000,
"unadjustedVolume": 186709000,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.22419000000000000039079850466805510222911834716796875,
"vwap": 107.0499999999999971578290569595992565155029296875,
"label": "July 19, 10",
"changeOverTime": 0.00224189999999999979574116792946369969286024570465087890625
},
{
"date": "2010-07-16",
"open": 109.090000000000003410605131648480892181396484375,
"high": 109.2099999999999937472239253111183643341064453125,
"low": 106.4500000000000028421709430404007434844970703125,
"close": 106.659999999999996589394868351519107818603515625,
"adjClose": 80.7399999999999948840923025272786617279052734375,
"volume": 282693400,
"unadjustedVolume": 282693400,
"change": -2.430000000000000159872115546022541821002960205078125,
"changePercent": -2.229999999999999982236431605997495353221893310546875,
"vwap": 107.849999999999994315658113919198513031005859375,
"label": "July 16, 10",
"changeOverTime": -0.02230000000000000037747582837255322374403476715087890625
},
{
"date": "2010-07-15",
"open": 109.6099999999999994315658113919198513031005859375,
"high": 110.06000000000000227373675443232059478759765625,
"low": 108.1700000000000017053025658242404460906982421875,
"close": 109.68000000000000682121026329696178436279296875,
"adjClose": 83.030000000000001136868377216160297393798828125,
"volume": 232337900,
"unadjustedVolume": 232337900,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.063862790000000002610391902635456062853336334228515625,
"vwap": 109.3799999999999954525264911353588104248046875,
"label": "July 15, 10",
"changeOverTime": 0.000638627899999999991409449506818418740294873714447021484375
},
{
"date": "2010-07-14",
"open": 109.31000000000000227373675443232059478759765625,
"high": 110.0799999999999982946974341757595539093017578125,
"low": 108.8599999999999994315658113919198513031005859375,
"close": 109.650000000000005684341886080801486968994140625,
"adjClose": 83.0100000000000051159076974727213382720947265625,
"volume": 184426800,
"unadjustedVolume": 184426800,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.3110399999999999831601371624856255948543548583984375,
"vwap": 109.4800000000000039790393202565610408782958984375,
"label": "July 14, 10",
"changeOverTime": 0.003110400000000000143851597300681532942689955234527587890625
},
{
"date": "2010-07-13",
"open": 109.150000000000005684341886080801486968994140625,
"high": 110.090000000000003410605131648480892181396484375,
"low": 108.93000000000000682121026329696178436279296875,
"close": 109.659999999999996589394868351519107818603515625,
"adjClose": 83.0100000000000051159076974727213382720947265625,
"volume": 213025900,
"unadjustedVolume": 213025900,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.467249999999999998667732370449812151491641998291015625,
"vwap": 109.4599999999999937472239253111183643341064453125,
"label": "July 13, 10",
"changeOverTime": 0.0046724999999999995703436894700644188560545444488525390625
},
{
"date": "2010-07-12",
"open": 107.599999999999994315658113919198513031005859375,
"high": 108.2399999999999948840923025272786617279052734375,
"low": 107.150000000000005684341886080801486968994140625,
"close": 108.030000000000001136868377216160297393798828125,
"adjClose": 81.780000000000001136868377216160297393798828125,
"volume": 131283600,
"unadjustedVolume": 131283600,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.399629999999999985238474664583918638527393341064453125,
"vwap": 107.75,
"label": "July 12, 10",
"changeOverTime": 0.003996300000000000372801789438881314708851277828216552734375
},
{
"date": "2010-07-09",
"open": 107.1299999999999954525264911353588104248046875,
"high": 107.969999999999998863131622783839702606201171875,
"low": 106.93000000000000682121026329696178436279296875,
"close": 107.9599999999999937472239253111183643341064453125,
"adjClose": 81.7300000000000039790393202565610408782958984375,
"volume": 144999900,
"unadjustedVolume": 144999900,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.77476000000000000422772927777259610593318939208984375,
"vwap": 107.5,
"label": "July 09, 10",
"changeOverTime": 0.007747600000000000319833048934015096165239810943603515625
},
{
"date": "2010-07-08",
"open": 107,
"high": 107.280000000000001136868377216160297393798828125,
"low": 105.909999999999996589394868351519107818603515625,
"close": 107.159999999999996589394868351519107818603515625,
"adjClose": 81.1200000000000045474735088646411895751953125,
"volume": 210842100,
"unadjustedVolume": 210842100,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.149529999999999996251887068865471519529819488525390625,
"vwap": 106.840000000000003410605131648480892181396484375,
"label": "July 08, 10",
"changeOverTime": 0.00149529999999999997119248806853875066735781729221343994140625
},
{
"date": "2010-07-07",
"open": 103.1299999999999954525264911353588104248046875,
"high": 106.2399999999999948840923025272786617279052734375,
"low": 103.0199999999999960209606797434389591217041015625,
"close": 106.1099999999999994315658113919198513031005859375,
"adjClose": 80.3299999999999982946974341757595539093017578125,
"volume": 253769400,
"unadjustedVolume": 253769400,
"change": 2.979999999999999982236431605997495353221893310546875,
"changePercent": 2.890000000000000124344978758017532527446746826171875,
"vwap": 104.6200000000000045474735088646411895751953125,
"label": "July 07, 10",
"changeOverTime": 0.0288999999999999986066701040954285417683422565460205078125
},
{
"date": "2010-07-06",
"open": 103.6400000000000005684341886080801486968994140625,
"high": 104.3700000000000045474735088646411895751953125,
"low": 101.8799999999999954525264911353588104248046875,
"close": 102.8700000000000045474735088646411895751953125,
"adjClose": 77.8700000000000045474735088646411895751953125,
"volume": 256935300,
"unadjustedVolume": 256935300,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.74295999999999995377919503880548290908336639404296875,
"vwap": 103.18999999999999772626324556767940521240234375,
"label": "July 06, 10",
"changeOverTime": -0.00742959999999999974595876750527168042026460170745849609375
},
{
"date": "2010-07-02",
"open": 103.1099999999999994315658113919198513031005859375,
"high": 103.4200000000000017053025658242404460906982421875,
"low": 101.6200000000000045474735088646411895751953125,
"close": 102.2000000000000028421709430404007434844970703125,
"adjClose": 77.3700000000000045474735088646411895751953125,
"volume": 233385200,
"unadjustedVolume": 233385200,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.8825499999999999456434807143523357808589935302734375,
"vwap": 102.590000000000003410605131648480892181396484375,
"label": "July 02, 10",
"changeOverTime": -0.00882550000000000001154631945610162802040576934814453125
},
{
"date": "2010-07-01",
"open": 103.150000000000005684341886080801486968994140625,
"high": 103.4899999999999948840923025272786617279052734375,
"low": 101.1299999999999954525264911353588104248046875,
"close": 102.7600000000000051159076974727213382720947265625,
"adjClose": 77.7900000000000062527760746888816356658935546875,
"volume": 382924800,
"unadjustedVolume": 382924800,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.378089999999999981650233848995412699878215789794921875,
"vwap": 102.6299999999999954525264911353588104248046875,
"label": "July 01, 10",
"changeOverTime": -0.0037808999999999997991551037301860560546629130840301513671875
},
{
"date": "2010-06-30",
"open": 103.9200000000000017053025658242404460906982421875,
"high": 104.8799999999999954525264911353588104248046875,
"low": 102.8799999999999954525264911353588104248046875,
"close": 103.219999999999998863131622783839702606201171875,
"adjClose": 78.1400000000000005684341886080801486968994140625,
"volume": 284101700,
"unadjustedVolume": 284101700,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.673599999999999976552089719916693866252899169921875,
"vwap": 103.719999999999998863131622783839702606201171875,
"label": "June 30, 10",
"changeOverTime": -0.006735999999999999800215366718703080550767481327056884765625
},
{
"date": "2010-06-29",
"open": 106.0199999999999960209606797434389591217041015625,
"high": 107.5100000000000051159076974727213382720947265625,
"low": 103.5499999999999971578290569595992565155029296875,
"close": 104.2099999999999937472239253111183643341064453125,
"adjClose": 78.8900000000000005684341886080801486968994140625,
"volume": 373649500,
"unadjustedVolume": 373649500,
"change": -1.810000000000000053290705182007513940334320068359375,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 105.31999999999999317878973670303821563720703125,
"label": "June 29, 10",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2010-06-28",
"open": 108.030000000000001136868377216160297393798828125,
"high": 108.31999999999999317878973670303821563720703125,
"low": 107.1400000000000005684341886080801486968994140625,
"close": 107.530000000000001136868377216160297393798828125,
"adjClose": 81.400000000000005684341886080801486968994140625,
"volume": 169218600,
"unadjustedVolume": 169218600,
"change": -0.5,
"changePercent": -0.462830000000000019166890297128702513873577117919921875,
"vwap": 107.75,
"label": "June 28, 10",
"changeOverTime": -0.00462830000000000012227996393221474136225879192352294921875
},
{
"date": "2010-06-25",
"open": 107.7399999999999948840923025272786617279052734375,
"high": 108.4200000000000017053025658242404460906982421875,
"low": 106.7699999999999960209606797434389591217041015625,
"close": 107.8700000000000045474735088646411895751953125,
"adjClose": 81.659999999999996589394868351519107818603515625,
"volume": 238726500,
"unadjustedVolume": 238726500,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.12066000000000000336175531856497400440275669097900390625,
"vwap": 107.7000000000000028421709430404007434844970703125,
"label": "June 25, 10",
"changeOverTime": 0.0012065999999999999468813793868093853234313428401947021484375
},
{
"date": "2010-06-24",
"open": 108.68999999999999772626324556767940521240234375,
"high": 108.8299999999999982946974341757595539093017578125,
"low": 107.1400000000000005684341886080801486968994140625,
"close": 107.4200000000000017053025658242404460906982421875,
"adjClose": 81.31999999999999317878973670303821563720703125,
"volume": 268523600,
"unadjustedVolume": 268523600,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -1.1699999999999999289457264239899814128875732421875,
"vwap": 108.0199999999999960209606797434389591217041015625,
"label": "June 24, 10",
"changeOverTime": -0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2010-06-23",
"open": 109.6400000000000005684341886080801486968994140625,
"high": 110.030000000000001136868377216160297393798828125,
"low": 108.4800000000000039790393202565610408782958984375,
"close": 109.2300000000000039790393202565610408782958984375,
"adjClose": 82.68999999999999772626324556767940521240234375,
"volume": 254639900,
"unadjustedVolume": 254639900,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.3739500000000000046185277824406512081623077392578125,
"vwap": 109.349999999999994315658113919198513031005859375,
"label": "June 23, 10",
"changeOverTime": -0.0037395000000000002023103906623191505786962807178497314453125
},
{
"date": "2010-06-22",
"open": 111.409999999999996589394868351519107818603515625,
"high": 111.900000000000005684341886080801486968994140625,
"low": 109.409999999999996589394868351519107818603515625,
"close": 109.56999999999999317878973670303821563720703125,
"adjClose": 82.9500000000000028421709430404007434844970703125,
"volume": 239355400,
"unadjustedVolume": 239355400,
"change": -1.8400000000000000799360577730112709105014801025390625,
"changePercent": -1.649999999999999911182158029987476766109466552734375,
"vwap": 110.56999999999999317878973670303821563720703125,
"label": "June 22, 10",
"changeOverTime": -0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2010-06-21",
"open": 113.1200000000000045474735088646411895751953125,
"high": 113.2000000000000028421709430404007434844970703125,
"low": 110.7900000000000062527760746888816356658935546875,
"close": 111.409999999999996589394868351519107818603515625,
"adjClose": 84.340000000000003410605131648480892181396484375,
"volume": 213140700,
"unadjustedVolume": 213140700,
"change": -1.70999999999999996447286321199499070644378662109375,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 112.1299999999999954525264911353588104248046875,
"label": "June 21, 10",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2010-06-18",
"open": 111.8299999999999982946974341757595539093017578125,
"high": 112.1299999999999954525264911353588104248046875,
"low": 111.3700000000000045474735088646411895751953125,
"close": 111.7300000000000039790393202565610408782958984375,
"adjClose": 84.5799999999999982946974341757595539093017578125,
"volume": 174006600,
"unadjustedVolume": 174006600,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08942144000000000481076511960054631344974040985107421875,
"vwap": 111.7699999999999960209606797434389591217041015625,
"label": "June 18, 10",
"changeOverTime": -0.000894214399999999974381903466991161621990613639354705810546875
},
{
"date": "2010-06-17",
"open": 112.280000000000001136868377216160297393798828125,
"high": 112.3299999999999982946974341757595539093017578125,
"low": 111.0499999999999971578290569595992565155029296875,
"close": 112.1400000000000005684341886080801486968994140625,
"adjClose": 84.4899999999999948840923025272786617279052734375,
"volume": 263185800,
"unadjustedVolume": 263185800,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.1246899999999999952837725913923350162804126739501953125,
"vwap": 111.9500000000000028421709430404007434844970703125,
"label": "June 17, 10",
"changeOverTime": -0.0012469000000000000048794301932275629951618611812591552734375
},
{
"date": "2010-06-16",
"open": 111.4200000000000017053025658242404460906982421875,
"high": 112.4200000000000017053025658242404460906982421875,
"low": 111.2000000000000028421709430404007434844970703125,
"close": 111.9599999999999937472239253111183643341064453125,
"adjClose": 84.349999999999994315658113919198513031005859375,
"volume": 216374000,
"unadjustedVolume": 216374000,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.4846500000000000252242671194835565984249114990234375,
"vwap": 111.75,
"label": "June 16, 10",
"changeOverTime": 0.0048465000000000001134647931166909984312951564788818359375
},
{
"date": "2010-06-15",
"open": 110.280000000000001136868377216160297393798828125,
"high": 112.099999999999994315658113919198513031005859375,
"low": 110.090000000000003410605131648480892181396484375,
"close": 112,
"adjClose": 84.3799999999999954525264911353588104248046875,
"volume": 238268700,
"unadjustedVolume": 238268700,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 1.560000000000000053290705182007513940334320068359375,
"vwap": 111.1200000000000045474735088646411895751953125,
"label": "June 15, 10",
"changeOverTime": 0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2010-06-14",
"open": 110.5199999999999960209606797434389591217041015625,
"high": 111.1200000000000045474735088646411895751953125,
"low": 109.400000000000005684341886080801486968994140625,
"close": 109.5100000000000051159076974727213382720947265625,
"adjClose": 82.5100000000000051159076974727213382720947265625,
"volume": 207196100,
"unadjustedVolume": 207196100,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -0.91386000000000000564881474929279647767543792724609375,
"vwap": 110.1400000000000005684341886080801486968994140625,
"label": "June 14, 10",
"changeOverTime": -0.0091386000000000001952660255710725323297083377838134765625
},
{
"date": "2010-06-11",
"open": 108.18999999999999772626324556767940521240234375,
"high": 109.75,
"low": 108.1200000000000045474735088646411895751953125,
"close": 109.68000000000000682121026329696178436279296875,
"adjClose": 82.6400000000000005684341886080801486968994140625,
"volume": 214128200,
"unadjustedVolume": 214128200,
"change": 1.4899999999999999911182158029987476766109466552734375,
"changePercent": 1.37999999999999989341858963598497211933135986328125,
"vwap": 108.93999999999999772626324556767940521240234375,
"label": "June 11, 10",
"changeOverTime": 0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2010-06-10",
"open": 107.8599999999999994315658113919198513031005859375,
"high": 109.280000000000001136868377216160297393798828125,
"low": 106.0400000000000062527760746888816356658935546875,
"close": 109.150000000000005684341886080801486968994140625,
"adjClose": 82.2399999999999948840923025272786617279052734375,
"volume": 317890600,
"unadjustedVolume": 317890600,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 108.0799999999999982946974341757595539093017578125,
"label": "June 10, 10",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2010-06-09",
"open": 107.2399999999999948840923025272786617279052734375,
"high": 108.280000000000001136868377216160297393798828125,
"low": 105.599999999999994315658113919198513031005859375,
"close": 106.0499999999999971578290569595992565155029296875,
"adjClose": 79.900000000000005684341886080801486968994140625,
"volume": 268023300,
"unadjustedVolume": 268023300,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 106.7900000000000062527760746888816356658935546875,
"label": "June 09, 10",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2010-06-08",
"open": 105.56999999999999317878973670303821563720703125,
"high": 106.8299999999999982946974341757595539093017578125,
"low": 104.650000000000005684341886080801486968994140625,
"close": 106.6200000000000045474735088646411895751953125,
"adjClose": 80.3299999999999982946974341757595539093017578125,
"volume": 357774300,
"unadjustedVolume": 357774300,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.99460000000000003961275751862558536231517791748046875,
"vwap": 105.9200000000000017053025658242404460906982421875,
"label": "June 08, 10",
"changeOverTime": 0.0099459999999999999797939409518221509642899036407470703125
},
{
"date": "2010-06-07",
"open": 107.2000000000000028421709430404007434844970703125,
"high": 107.6099999999999994315658113919198513031005859375,
"low": 105.409999999999996589394868351519107818603515625,
"close": 105.4899999999999948840923025272786617279052734375,
"adjClose": 79.4800000000000039790393202565610408782958984375,
"volume": 264609100,
"unadjustedVolume": 264609100,
"change": -1.70999999999999996447286321199499070644378662109375,
"changePercent": -1.600000000000000088817841970012523233890533447265625,
"vwap": 106.43000000000000682121026329696178436279296875,
"label": "June 07, 10",
"changeOverTime": -0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "2010-06-04",
"open": 108.6099999999999994315658113919198513031005859375,
"high": 109.3299999999999982946974341757595539093017578125,
"low": 106.4599999999999937472239253111183643341064453125,
"close": 106.81999999999999317878973670303821563720703125,
"adjClose": 80.4800000000000039790393202565610408782958984375,
"volume": 398475600,
"unadjustedVolume": 398475600,
"change": -1.79000000000000003552713678800500929355621337890625,
"changePercent": -1.649999999999999911182158029987476766109466552734375,
"vwap": 107.81000000000000227373675443232059478759765625,
"label": "June 04, 10",
"changeOverTime": -0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2010-06-03",
"open": 110.650000000000005684341886080801486968994140625,
"high": 111.06000000000000227373675443232059478759765625,
"low": 109.5799999999999982946974341757595539093017578125,
"close": 110.7099999999999937472239253111183643341064453125,
"adjClose": 83.409999999999996589394868351519107818603515625,
"volume": 226618300,
"unadjustedVolume": 226618300,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.054225030000000000451887416375029715709388256072998046875,
"vwap": 110.5,
"label": "June 03, 10",
"changeOverTime": 0.000542250299999999974161213334156173004885204136371612548828125
},
{
"date": "2010-06-02",
"open": 108.0799999999999982946974341757595539093017578125,
"high": 110.340000000000003410605131648480892181396484375,
"low": 107.5100000000000051159076974727213382720947265625,
"close": 110.3299999999999982946974341757595539093017578125,
"adjClose": 83.1299999999999954525264911353588104248046875,
"volume": 240243700,
"unadjustedVolume": 240243700,
"change": 2.25,
"changePercent": 2.0800000000000000710542735760100185871124267578125,
"vwap": 109.06999999999999317878973670303821563720703125,
"label": "June 02, 10",
"changeOverTime": 0.02079999999999999904520819882236537523567676544189453125
},
{
"date": "2010-06-01",
"open": 108.349999999999994315658113919198513031005859375,
"high": 109.9500000000000028421709430404007434844970703125,
"low": 107.3700000000000045474735088646411895751953125,
"close": 107.530000000000001136868377216160297393798828125,
"adjClose": 81.0199999999999960209606797434389591217041015625,
"volume": 277909400,
"unadjustedVolume": 277909400,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.7568099999999999827338115210295654833316802978515625,
"vwap": 108.2999999999999971578290569595992565155029296875,
"label": "June 01, 10",
"changeOverTime": -0.007568100000000000347755158003337783156894147396087646484375
},
{
"date": "2010-05-28",
"open": 110.6400000000000005684341886080801486968994140625,
"high": 110.719999999999998863131622783839702606201171875,
"low": 108.849999999999994315658113919198513031005859375,
"close": 109.3700000000000045474735088646411895751953125,
"adjClose": 82.400000000000005684341886080801486968994140625,
"volume": 297933500,
"unadjustedVolume": 297933500,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 109.900000000000005684341886080801486968994140625,
"label": "May 28, 10",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2010-05-27",
"open": 109.18999999999999772626324556767940521240234375,
"high": 110.7999999999999971578290569595992565155029296875,
"low": 108.780000000000001136868377216160297393798828125,
"close": 110.7600000000000051159076974727213382720947265625,
"adjClose": 83.4500000000000028421709430404007434844970703125,
"volume": 300870500,
"unadjustedVolume": 300870500,
"change": 1.5700000000000000621724893790087662637233734130859375,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 109.8799999999999954525264911353588104248046875,
"label": "May 27, 10",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2010-05-26",
"open": 108.4800000000000039790393202565610408782958984375,
"high": 109.469999999999998863131622783839702606201171875,
"low": 106.849999999999994315658113919198513031005859375,
"close": 107.1700000000000017053025658242404460906982421875,
"adjClose": 80.75,
"volume": 349719300,
"unadjustedVolume": 349719300,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -1.20999999999999996447286321199499070644378662109375,
"vwap": 107.9899999999999948840923025272786617279052734375,
"label": "May 26, 10",
"changeOverTime": -0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2010-05-25",
"open": 105.1099999999999994315658113919198513031005859375,
"high": 107.8700000000000045474735088646411895751953125,
"low": 104.3799999999999954525264911353588104248046875,
"close": 107.81999999999999317878973670303821563720703125,
"adjClose": 81.2300000000000039790393202565610408782958984375,
"volume": 396505200,
"unadjustedVolume": 396505200,
"change": 2.70999999999999996447286321199499070644378662109375,
"changePercent": 2.5800000000000000710542735760100185871124267578125,
"vwap": 106.2999999999999971578290569595992565155029296875,
"label": "May 25, 10",
"changeOverTime": 0.0258000000000000000166533453693773481063544750213623046875
},
{
"date": "2010-05-24",
"open": 108.5199999999999960209606797434389591217041015625,
"high": 109.3900000000000005684341886080801486968994140625,
"low": 107.6099999999999994315658113919198513031005859375,
"close": 107.7099999999999937472239253111183643341064453125,
"adjClose": 81.150000000000005684341886080801486968994140625,
"volume": 269823000,
"unadjustedVolume": 269823000,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.74641000000000001790567694115452468395233154296875,
"vwap": 108.31000000000000227373675443232059478759765625,
"label": "May 24, 10",
"changeOverTime": -0.007464100000000000421918056048298240057192742824554443359375
},
{
"date": "2010-05-21",
"open": 105.909999999999996589394868351519107818603515625,
"high": 109.3799999999999954525264911353588104248046875,
"low": 105.3599999999999994315658113919198513031005859375,
"close": 109.1099999999999994315658113919198513031005859375,
"adjClose": 82.2099999999999937472239253111183643341064453125,
"volume": 500909400,
"unadjustedVolume": 500909400,
"change": 3.20000000000000017763568394002504646778106689453125,
"changePercent": 3.020000000000000017763568394002504646778106689453125,
"vwap": 107.43999999999999772626324556767940521240234375,
"label": "May 21, 10",
"changeOverTime": 0.0302000000000000011490808304870370193384587764739990234375
},
{
"date": "2010-05-20",
"open": 109.3799999999999954525264911353588104248046875,
"high": 109.8900000000000005684341886080801486968994140625,
"low": 107.469999999999998863131622783839702606201171875,
"close": 107.5400000000000062527760746888816356658935546875,
"adjClose": 81.0199999999999960209606797434389591217041015625,
"volume": 530418300,
"unadjustedVolume": 530418300,
"change": -1.8400000000000000799360577730112709105014801025390625,
"changePercent": -1.6799999999999999378275106209912337362766265869140625,
"vwap": 108.56999999999999317878973670303821563720703125,
"label": "May 20, 10",
"changeOverTime": -0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2010-05-19",
"open": 111.7699999999999960209606797434389591217041015625,
"high": 112.7699999999999960209606797434389591217041015625,
"low": 110.3599999999999994315658113919198513031005859375,
"close": 111.7600000000000051159076974727213382720947265625,
"adjClose": 84.2000000000000028421709430404007434844970703125,
"volume": 394742700,
"unadjustedVolume": 394742700,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00894694000000000044803272203353117220103740692138671875,
"vwap": 111.659999999999996589394868351519107818603515625,
"label": "May 19, 10",
"changeOverTime": -8.9469399999999994180406581723019598939572460949420928955078125e-5
},
{
"date": "2010-05-18",
"open": 114.8799999999999954525264911353588104248046875,
"high": 115.219999999999998863131622783839702606201171875,
"low": 112.030000000000001136868377216160297393798828125,
"close": 112.400000000000005684341886080801486968994140625,
"adjClose": 84.68999999999999772626324556767940521240234375,
"volume": 360556800,
"unadjustedVolume": 360556800,
"change": -2.479999999999999982236431605997495353221893310546875,
"changePercent": -2.160000000000000142108547152020037174224853515625,
"vwap": 113.6299999999999954525264911353588104248046875,
"label": "May 18, 10",
"changeOverTime": -0.021600000000000001143529715363911236636340618133544921875
},
{
"date": "2010-05-17",
"open": 114.2000000000000028421709430404007434844970703125,
"high": 114.5199999999999960209606797434389591217041015625,
"low": 111.7699999999999960209606797434389591217041015625,
"close": 113.9500000000000028421709430404007434844970703125,
"adjClose": 85.849999999999994315658113919198513031005859375,
"volume": 325739800,
"unadjustedVolume": 325739800,
"change": -0.25,
"changePercent": -0.218909999999999993480770399401080794632434844970703125,
"vwap": 113.6099999999999994315658113919198513031005859375,
"label": "May 17, 10",
"changeOverTime": -0.0021890999999999998133770606756343113374896347522735595703125
},
{
"date": "2010-05-14",
"open": 115.1200000000000045474735088646411895751953125,
"high": 115.3299999999999982946974341757595539093017578125,
"low": 112.8700000000000045474735088646411895751953125,
"close": 113.8900000000000005684341886080801486968994140625,
"adjClose": 85.81000000000000227373675443232059478759765625,
"volume": 345601400,
"unadjustedVolume": 345601400,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 114.2999999999999971578290569595992565155029296875,
"label": "May 14, 10",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2010-05-13",
"open": 117.1299999999999954525264911353588104248046875,
"high": 117.68000000000000682121026329696178436279296875,
"low": 115.8900000000000005684341886080801486968994140625,
"close": 115.9899999999999948840923025272786617279052734375,
"adjClose": 87.3900000000000005684341886080801486968994140625,
"volume": 234452500,
"unadjustedVolume": 234452500,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -0.97328000000000003399946990612079389393329620361328125,
"vwap": 116.6700000000000017053025658242404460906982421875,
"label": "May 13, 10",
"changeOverTime": -0.00973279999999999978488318674862966872751712799072265625
},
{
"date": "2010-05-12",
"open": 116.2900000000000062527760746888816356658935546875,
"high": 117.6200000000000045474735088646411895751953125,
"low": 116.090000000000003410605131648480892181396484375,
"close": 117.4500000000000028421709430404007434844970703125,
"adjClose": 88.4899999999999948840923025272786617279052734375,
"volume": 235607100,
"unadjustedVolume": 235607100,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.99751000000000000778044295657309703528881072998046875,
"vwap": 116.8599999999999994315658113919198513031005859375,
"label": "May 12, 10",
"changeOverTime": 0.00997510000000000063291594187830924056470394134521484375
},
{
"date": "2010-05-11",
"open": 115.06999999999999317878973670303821563720703125,
"high": 117.3599999999999994315658113919198513031005859375,
"low": 114.909999999999996589394868351519107818603515625,
"close": 115.8299999999999982946974341757595539093017578125,
"adjClose": 87.2699999999999960209606797434389591217041015625,
"volume": 317849800,
"unadjustedVolume": 317849800,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.66047000000000000152766688188421539962291717529296875,
"vwap": 115.7900000000000062527760746888816356658935546875,
"label": "May 11, 10",
"changeOverTime": 0.00660469999999999980710985170162530266679823398590087890625
},
{
"date": "2010-05-10",
"open": 115.81000000000000227373675443232059478759765625,
"high": 116.650000000000005684341886080801486968994140625,
"low": 114.909999999999996589394868351519107818603515625,
"close": 116.159999999999996589394868351519107818603515625,
"adjClose": 87.5199999999999960209606797434389591217041015625,
"volume": 396159600,
"unadjustedVolume": 396159600,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.302219999999999988649079796232399530708789825439453125,
"vwap": 115.8799999999999954525264911353588104248046875,
"label": "May 10, 10",
"changeOverTime": 0.003022200000000000059963145560004704748280346393585205078125
},
{
"date": "2010-05-07",
"open": 112.6400000000000005684341886080801486968994140625,
"high": 113.7699999999999960209606797434389591217041015625,
"low": 109.409999999999996589394868351519107818603515625,
"close": 111.2600000000000051159076974727213382720947265625,
"adjClose": 83.8299999999999982946974341757595539093017578125,
"volume": 637558800,
"unadjustedVolume": 637558800,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 111.7699999999999960209606797434389591217041015625,
"label": "May 07, 10",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2010-05-06",
"open": 116.2600000000000051159076974727213382720947265625,
"high": 117,
"low": 105,
"close": 112.93999999999999772626324556767940521240234375,
"adjClose": 85.090000000000003410605131648480892181396484375,
"volume": 647356600,
"unadjustedVolume": 647356600,
"change": -3.319999999999999840127884453977458178997039794921875,
"changePercent": -2.859999999999999875655021241982467472553253173828125,
"vwap": 112.7999999999999971578290569595992565155029296875,
"label": "May 06, 10",
"changeOverTime": -0.02860000000000000042188474935755948536098003387451171875
},
{
"date": "2010-05-05",
"open": 116.56000000000000227373675443232059478759765625,
"high": 117.7999999999999971578290569595992565155029296875,
"low": 115.969999999999998863131622783839702606201171875,
"close": 116.81999999999999317878973670303821563720703125,
"adjClose": 88.0199999999999960209606797434389591217041015625,
"volume": 328973200,
"unadjustedVolume": 328973200,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.2230600000000000082689410874081659130752086639404296875,
"vwap": 116.7900000000000062527760746888816356658935546875,
"label": "May 05, 10",
"changeOverTime": 0.002230600000000000117383880393617801018990576267242431640625
},
{
"date": "2010-05-04",
"open": 119.0100000000000051159076974727213382720947265625,
"high": 119.030000000000001136868377216160297393798828125,
"low": 116.9200000000000017053025658242404460906982421875,
"close": 117.5199999999999960209606797434389591217041015625,
"adjClose": 88.5400000000000062527760746888816356658935546875,
"volume": 360353400,
"unadjustedVolume": 360353400,
"change": -1.4899999999999999911182158029987476766109466552734375,
"changePercent": -1.25,
"vwap": 118.1200000000000045474735088646411895751953125,
"label": "May 04, 10",
"changeOverTime": -0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2010-05-03",
"open": 119.3799999999999954525264911353588104248046875,
"high": 120.68000000000000682121026329696178436279296875,
"low": 119.2000000000000028421709430404007434844970703125,
"close": 120.349999999999994315658113919198513031005859375,
"adjClose": 90.68000000000000682121026329696178436279296875,
"volume": 182747900,
"unadjustedVolume": 182747900,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.8125299999999999744915157862124033272266387939453125,
"vwap": 119.900000000000005684341886080801486968994140625,
"label": "May 03, 10",
"changeOverTime": 0.00812530000000000023063773113563001970760524272918701171875
},
{
"date": "2010-04-30",
"open": 120.8799999999999954525264911353588104248046875,
"high": 121.0100000000000051159076974727213382720947265625,
"low": 118.780000000000001136868377216160297393798828125,
"close": 118.81000000000000227373675443232059478759765625,
"adjClose": 89.5199999999999960209606797434389591217041015625,
"volume": 270000900,
"unadjustedVolume": 270000900,
"change": -2.069999999999999840127884453977458178997039794921875,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 119.8700000000000045474735088646411895751953125,
"label": "April 30, 10",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2010-04-29",
"open": 120.099999999999994315658113919198513031005859375,
"high": 121.1099999999999994315658113919198513031005859375,
"low": 120.06999999999999317878973670303821563720703125,
"close": 120.8599999999999994315658113919198513031005859375,
"adjClose": 91.06000000000000227373675443232059478759765625,
"volume": 193775000,
"unadjustedVolume": 193775000,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.63280999999999998362198994072969071567058563232421875,
"vwap": 120.530000000000001136868377216160297393798828125,
"label": "April 29, 10",
"changeOverTime": 0.0063280999999999996974420213291523396037518978118896484375
},
{
"date": "2010-04-28",
"open": 119.0499999999999971578290569595992565155029296875,
"high": 119.68000000000000682121026329696178436279296875,
"low": 118.2699999999999960209606797434389591217041015625,
"close": 119.3799999999999954525264911353588104248046875,
"adjClose": 89.93999999999999772626324556767940521240234375,
"volume": 300674100,
"unadjustedVolume": 300674100,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.277189999999999991953103517516865395009517669677734375,
"vwap": 119.090000000000003410605131648480892181396484375,
"label": "April 28, 10",
"changeOverTime": 0.002771899999999999884836565655632512061856687068939208984375
},
{
"date": "2010-04-27",
"open": 120.650000000000005684341886080801486968994140625,
"high": 121.340000000000003410605131648480892181396484375,
"low": 118.25,
"close": 118.4800000000000039790393202565610408782958984375,
"adjClose": 89.2699999999999960209606797434389591217041015625,
"volume": 355853300,
"unadjustedVolume": 355853300,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -1.8000000000000000444089209850062616169452667236328125,
"vwap": 119.68000000000000682121026329696178436279296875,
"label": "April 27, 10",
"changeOverTime": -0.0179999999999999986399767948341832379810512065887451171875
},
{
"date": "2010-04-26",
"open": 121.849999999999994315658113919198513031005859375,
"high": 122.1200000000000045474735088646411895751953125,
"low": 121.2300000000000039790393202565610408782958984375,
"close": 121.349999999999994315658113919198513031005859375,
"adjClose": 91.43000000000000682121026329696178436279296875,
"volume": 143457300,
"unadjustedVolume": 143457300,
"change": -0.5,
"changePercent": -0.410339999999999982538412268695537932217121124267578125,
"vwap": 121.6400000000000005684341886080801486968994140625,
"label": "April 26, 10",
"changeOverTime": -0.004103400000000000102939878843244514428079128265380859375
},
{
"date": "2010-04-23",
"open": 120.93999999999999772626324556767940521240234375,
"high": 121.8599999999999994315658113919198513031005859375,
"low": 120.6299999999999954525264911353588104248046875,
"close": 121.81000000000000227373675443232059478759765625,
"adjClose": 91.780000000000001136868377216160297393798828125,
"volume": 177335500,
"unadjustedVolume": 177335500,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.7193599999999999994315658113919198513031005859375,
"vwap": 121.31000000000000227373675443232059478759765625,
"label": "April 23, 10",
"changeOverTime": 0.00719359999999999964737096291855777963064610958099365234375
},
{
"date": "2010-04-22",
"open": 119.81000000000000227373675443232059478759765625,
"high": 121.1700000000000017053025658242404460906982421875,
"low": 119.1200000000000045474735088646411895751953125,
"close": 121.0199999999999960209606797434389591217041015625,
"adjClose": 91.18000000000000682121026329696178436279296875,
"volume": 115360300,
"unadjustedVolume": 115360300,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 120.280000000000001136868377216160297393798828125,
"label": "April 22, 10",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2010-04-21",
"open": 120.9500000000000028421709430404007434844970703125,
"high": 121.2300000000000039790393202565610408782958984375,
"low": 119.9899999999999948840923025272786617279052734375,
"close": 120.659999999999996589394868351519107818603515625,
"adjClose": 90.909999999999996589394868351519107818603515625,
"volume": 192910100,
"unadjustedVolume": 192910100,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.2397700000000000108979492097205366007983684539794921875,
"vwap": 120.7099999999999937472239253111183643341064453125,
"label": "April 21, 10",
"changeOverTime": -0.002397700000000000004896083538596940343268215656280517578125
},
{
"date": "2010-04-20",
"open": 120.56000000000000227373675443232059478759765625,
"high": 120.9800000000000039790393202565610408782958984375,
"low": 119.8700000000000045474735088646411895751953125,
"close": 120.8799999999999954525264911353588104248046875,
"adjClose": 91.06999999999999317878973670303821563720703125,
"volume": 157708000,
"unadjustedVolume": 157708000,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.265429999999999999271693695845897309482097625732421875,
"vwap": 120.56999999999999317878973670303821563720703125,
"label": "April 20, 10",
"changeOverTime": 0.00265430000000000006210587599753125687129795551300048828125
},
{
"date": "2010-04-19",
"open": 119.0100000000000051159076974727213382720947265625,
"high": 119.93000000000000682121026329696178436279296875,
"low": 118.469999999999998863131622783839702606201171875,
"close": 119.81000000000000227373675443232059478759765625,
"adjClose": 90.2699999999999960209606797434389591217041015625,
"volume": 217947800,
"unadjustedVolume": 217947800,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.6722099999999999742072986919083632528781890869140625,
"vwap": 119.31000000000000227373675443232059478759765625,
"label": "April 19, 10",
"changeOverTime": 0.00672209999999999995023980403630048385821282863616943359375
},
{
"date": "2010-04-16",
"open": 120.8599999999999994315658113919198513031005859375,
"high": 121.2900000000000062527760746888816356658935546875,
"low": 118.75,
"close": 119.3599999999999994315658113919198513031005859375,
"adjClose": 89.93000000000000682121026329696178436279296875,
"volume": 366786700,
"unadjustedVolume": 366786700,
"change": -1.5,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 120.06999999999999317878973670303821563720703125,
"label": "April 16, 10",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2010-04-15",
"open": 120.9899999999999948840923025272786617279052734375,
"high": 121.56999999999999317878973670303821563720703125,
"low": 120.9500000000000028421709430404007434844970703125,
"close": 121.2900000000000062527760746888816356658935546875,
"adjClose": 91.3799999999999954525264911353588104248046875,
"volume": 144615300,
"unadjustedVolume": 144615300,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.24795000000000000373034936274052597582340240478515625,
"vwap": 121.2000000000000028421709430404007434844970703125,
"label": "April 15, 10",
"changeOverTime": 0.002479499999999999933220085068796834093518555164337158203125
},
{
"date": "2010-04-14",
"open": 120.2699999999999960209606797434389591217041015625,
"high": 121.18999999999999772626324556767940521240234375,
"low": 120.0799999999999982946974341757595539093017578125,
"close": 121.18999999999999772626324556767940521240234375,
"adjClose": 91.31000000000000227373675443232059478759765625,
"volume": 161609000,
"unadjustedVolume": 161609000,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.7649500000000000188293824976426549255847930908203125,
"vwap": 120.68000000000000682121026329696178436279296875,
"label": "April 14, 10",
"changeOverTime": 0.0076495000000000000495159468982819817028939723968505859375
},
{
"date": "2010-04-13",
"open": 119.6200000000000045474735088646411895751953125,
"high": 120.0400000000000062527760746888816356658935546875,
"low": 119,
"close": 119.8299999999999982946974341757595539093017578125,
"adjClose": 90.280000000000001136868377216160297393798828125,
"volume": 125043600,
"unadjustedVolume": 125043600,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.175559999999999993836041767281130887567996978759765625,
"vwap": 119.6200000000000045474735088646411895751953125,
"label": "April 13, 10",
"changeOverTime": 0.0017555999999999999557076524325793798197992146015167236328125
},
{
"date": "2010-04-12",
"open": 119.7000000000000028421709430404007434844970703125,
"high": 120.0499999999999971578290569595992565155029296875,
"low": 119.56000000000000227373675443232059478759765625,
"close": 119.7399999999999948840923025272786617279052734375,
"adjClose": 90.219999999999998863131622783839702606201171875,
"volume": 110279000,
"unadjustedVolume": 110279000,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.033416880000000002970406143276704824529588222503662109375,
"vwap": 119.7600000000000051159076974727213382720947265625,
"label": "April 12, 10",
"changeOverTime": 0.0003341687999999999776623571534628354129381477832794189453125
},
{
"date": "2010-04-09",
"open": 119.0199999999999960209606797434389591217041015625,
"high": 119.599999999999994315658113919198513031005859375,
"low": 118.7999999999999971578290569595992565155029296875,
"close": 119.5499999999999971578290569595992565155029296875,
"adjClose": 90.06999999999999317878973670303821563720703125,
"volume": 133006500,
"unadjustedVolume": 133006500,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.445299999999999973621100934906280599534511566162109375,
"vwap": 119.2399999999999948840923025272786617279052734375,
"label": "April 09, 10",
"changeOverTime": 0.00445300000000000036071146070071335998363792896270751953125
},
{
"date": "2010-04-08",
"open": 117.9500000000000028421709430404007434844970703125,
"high": 118.969999999999998863131622783839702606201171875,
"low": 117.599999999999994315658113919198513031005859375,
"close": 118.7699999999999960209606797434389591217041015625,
"adjClose": 89.4800000000000039790393202565610408782958984375,
"volume": 158704000,
"unadjustedVolume": 158704000,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.69520999999999999463540234501124359667301177978515625,
"vwap": 118.31999999999999317878973670303821563720703125,
"label": "April 08, 10",
"changeOverTime": 0.006952100000000000119826371047793145407922565937042236328125
},
{
"date": "2010-04-07",
"open": 118.7999999999999971578290569595992565155029296875,
"high": 119.3599999999999994315658113919198513031005859375,
"low": 117.81000000000000227373675443232059478759765625,
"close": 118.3599999999999994315658113919198513031005859375,
"adjClose": 89.18000000000000682121026329696178436279296875,
"volume": 184576300,
"unadjustedVolume": 184576300,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.37036999999999997701394249816075898706912994384765625,
"vwap": 118.5799999999999982946974341757595539093017578125,
"label": "April 07, 10",
"changeOverTime": -0.003703699999999999874222833540216015535406768321990966796875
},
{
"date": "2010-04-06",
"open": 118.4200000000000017053025658242404460906982421875,
"high": 119.25,
"low": 118.2900000000000062527760746888816356658935546875,
"close": 119.0400000000000062527760746888816356658935546875,
"adjClose": 89.68999999999999772626324556767940521240234375,
"volume": 110384200,
"unadjustedVolume": 110384200,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.5235600000000000253663756666355766355991363525390625,
"vwap": 118.75,
"label": "April 06, 10",
"changeOverTime": 0.005235599999999999976108000510066631250083446502685546875
},
{
"date": "2010-04-05",
"open": 118.25,
"high": 118.840000000000003410605131648480892181396484375,
"low": 117.9200000000000017053025658242404460906982421875,
"close": 118.7600000000000051159076974727213382720947265625,
"adjClose": 89.4800000000000039790393202565610408782958984375,
"volume": 105847600,
"unadjustedVolume": 105847600,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.431290000000000006696865284538944251835346221923828125,
"vwap": 118.43999999999999772626324556767940521240234375,
"label": "April 05, 10",
"changeOverTime": 0.00431289999999999972002395765002802363596856594085693359375
},
{
"date": "2010-04-01",
"open": 117.7999999999999971578290569595992565155029296875,
"high": 118.25,
"low": 117.099999999999994315658113919198513031005859375,
"close": 117.7999999999999971578290569595992565155029296875,
"adjClose": 88.75,
"volume": 161215200,
"unadjustedVolume": 161215200,
"change": 0,
"changePercent": 0,
"vwap": 117.7399999999999948840923025272786617279052734375,
"label": "April 01, 10",
"changeOverTime": 0
},
{
"date": "2010-03-31",
"open": 116.9500000000000028421709430404007434844970703125,
"high": 117.5199999999999960209606797434389591217041015625,
"low": 116.6099999999999994315658113919198513031005859375,
"close": 117,
"adjClose": 88.150000000000005684341886080801486968994140625,
"volume": 161078700,
"unadjustedVolume": 161078700,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.04275331000000000269967159738371265120804309844970703125,
"vwap": 117.0199999999999960209606797434389591217041015625,
"label": "March 31, 10",
"changeOverTime": 0.0004275330999999999944706507992719934918568469583988189697265625
},
{
"date": "2010-03-30",
"open": 117.4599999999999937472239253111183643341064453125,
"high": 117.8299999999999982946974341757595539093017578125,
"low": 116.909999999999996589394868351519107818603515625,
"close": 117.400000000000005684341886080801486968994140625,
"adjClose": 88.4500000000000028421709430404007434844970703125,
"volume": 145772500,
"unadjustedVolume": 145772500,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.05108121999999999662822602886080858297646045684814453125,
"vwap": 117.400000000000005684341886080801486968994140625,
"label": "March 30, 10",
"changeOverTime": -0.000510812199999999987966303738318174509913660585880279541015625
},
{
"date": "2010-03-29",
"open": 117.1700000000000017053025658242404460906982421875,
"high": 117.530000000000001136868377216160297393798828125,
"low": 116.68999999999999772626324556767940521240234375,
"close": 117.31999999999999317878973670303821563720703125,
"adjClose": 88.3900000000000005684341886080801486968994140625,
"volume": 134513500,
"unadjustedVolume": 134513500,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1280199999999999949107376551182824186980724334716796875,
"vwap": 117.18000000000000682121026329696178436279296875,
"label": "March 29, 10",
"changeOverTime": 0.0012802000000000000011490808304870370193384587764739990234375
},
{
"date": "2010-03-26",
"open": 116.8700000000000045474735088646411895751953125,
"high": 117.4200000000000017053025658242404460906982421875,
"low": 116.1200000000000045474735088646411895751953125,
"close": 116.5799999999999982946974341757595539093017578125,
"adjClose": 87.8299999999999982946974341757595539093017578125,
"volume": 205808500,
"unadjustedVolume": 205808500,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.2481399999999999994582111639829236082732677459716796875,
"vwap": 116.75,
"label": "March 26, 10",
"changeOverTime": -0.00248139999999999992519317260075695230625569820404052734375
},
{
"date": "2010-03-25",
"open": 117.6299999999999954525264911353588104248046875,
"high": 118.1700000000000017053025658242404460906982421875,
"low": 116.5100000000000051159076974727213382720947265625,
"close": 116.650000000000005684341886080801486968994140625,
"adjClose": 87.8900000000000005684341886080801486968994140625,
"volume": 223396300,
"unadjustedVolume": 223396300,
"change": -0.979999999999999982236431605997495353221893310546875,
"changePercent": -0.83311999999999997168487197996000759303569793701171875,
"vwap": 117.2399999999999948840923025272786617279052734375,
"label": "March 25, 10",
"changeOverTime": -0.0083312000000000004107381101903229136951267719268798828125
},
{
"date": "2010-03-24",
"open": 116.969999999999998863131622783839702606201171875,
"high": 117.43000000000000682121026329696178436279296875,
"low": 115.5799999999999982946974341757595539093017578125,
"close": 116.840000000000003410605131648480892181396484375,
"adjClose": 88.030000000000001136868377216160297393798828125,
"volume": 196072600,
"unadjustedVolume": 196072600,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.11114000000000000267785793539587757550179958343505859375,
"vwap": 116.7000000000000028421709430404007434844970703125,
"label": "March 24, 10",
"changeOverTime": -0.00111140000000000001810496197407474028295837342739105224609375
},
{
"date": "2010-03-23",
"open": 116.7600000000000051159076974727213382720947265625,
"high": 117.5100000000000051159076974727213382720947265625,
"low": 116.3799999999999954525264911353588104248046875,
"close": 117.409999999999996589394868351519107818603515625,
"adjClose": 88.4599999999999937472239253111183643341064453125,
"volume": 182941600,
"unadjustedVolume": 182941600,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.5566999999999999726441046732361428439617156982421875,
"vwap": 117.0199999999999960209606797434389591217041015625,
"label": "March 23, 10",
"changeOverTime": 0.005566999999999999899913394330042137880809605121612548828125
},
{
"date": "2010-03-22",
"open": 115.31000000000000227373675443232059478759765625,
"high": 116.7999999999999971578290569595992565155029296875,
"low": 115.2399999999999948840923025272786617279052734375,
"close": 116.590000000000003410605131648480892181396484375,
"adjClose": 87.840000000000003410605131648480892181396484375,
"volume": 184477800,
"unadjustedVolume": 184477800,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 115.9800000000000039790393202565610408782958984375,
"label": "March 22, 10",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2010-03-19",
"open": 115.969999999999998863131622783839702606201171875,
"high": 117.2900000000000062527760746888816356658935546875,
"low": 115.5199999999999960209606797434389591217041015625,
"close": 115.969999999999998863131622783839702606201171875,
"adjClose": 87.3799999999999954525264911353588104248046875,
"volume": 226641100,
"unadjustedVolume": 226641100,
"change": 0,
"changePercent": 0,
"vwap": 116.18999999999999772626324556767940521240234375,
"label": "March 19, 10",
"changeOverTime": 0
},
{
"date": "2010-03-18",
"open": 117.1099999999999994315658113919198513031005859375,
"high": 117.2699999999999960209606797434389591217041015625,
"low": 116.56999999999999317878973670303821563720703125,
"close": 117.0400000000000062527760746888816356658935546875,
"adjClose": 87.81999999999999317878973670303821563720703125,
"volume": 196509100,
"unadjustedVolume": 196509100,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.05977285999999999710485809600868378765881061553955078125,
"vwap": 117,
"label": "March 18, 10",
"changeOverTime": -0.00059772860000000004911113737904315712512470781803131103515625
},
{
"date": "2010-03-17",
"open": 116.7600000000000051159076974727213382720947265625,
"high": 117.4800000000000039790393202565610408782958984375,
"low": 116.4200000000000017053025658242404460906982421875,
"close": 117.099999999999994315658113919198513031005859375,
"adjClose": 87.8599999999999994315658113919198513031005859375,
"volume": 177468100,
"unadjustedVolume": 177468100,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.29120000000000001438849039914202876389026641845703125,
"vwap": 116.93999999999999772626324556767940521240234375,
"label": "March 17, 10",
"changeOverTime": 0.0029120000000000000918431997121160748065449297428131103515625
},
{
"date": "2010-03-16",
"open": 115.81000000000000227373675443232059478759765625,
"high": 116.5199999999999960209606797434389591217041015625,
"low": 115.4899999999999948840923025272786617279052734375,
"close": 116.409999999999996589394868351519107818603515625,
"adjClose": 87.349999999999994315658113919198513031005859375,
"volume": 168673000,
"unadjustedVolume": 168673000,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.51809000000000005048406137575511820614337921142578125,
"vwap": 116.06000000000000227373675443232059478759765625,
"label": "March 16, 10",
"changeOverTime": 0.005180899999999999568089936730075351078994572162628173828125
},
{
"date": "2010-03-15",
"open": 115.2600000000000051159076974727213382720947265625,
"high": 115.56999999999999317878973670303821563720703125,
"low": 114.599999999999994315658113919198513031005859375,
"close": 115.4899999999999948840923025272786617279052734375,
"adjClose": 86.659999999999996589394868351519107818603515625,
"volume": 146816800,
"unadjustedVolume": 146816800,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.19955000000000000515143483426072634756565093994140625,
"vwap": 115.2300000000000039790393202565610408782958984375,
"label": "March 15, 10",
"changeOverTime": 0.001995499999999999878042000744926554034464061260223388671875
},
{
"date": "2010-03-12",
"open": 115.9500000000000028421709430404007434844970703125,
"high": 115.969999999999998863131622783839702606201171875,
"low": 115.1400000000000005684341886080801486968994140625,
"close": 115.4599999999999937472239253111183643341064453125,
"adjClose": 86.6299999999999954525264911353588104248046875,
"volume": 162074800,
"unadjustedVolume": 162074800,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.42259999999999997566391130021656863391399383544921875,
"vwap": 115.6299999999999954525264911353588104248046875,
"label": "March 12, 10",
"changeOverTime": -0.004225999999999999721944643482629544450901448726654052734375
},
{
"date": "2010-03-11",
"open": 114.7000000000000028421709430404007434844970703125,
"high": 115.4800000000000039790393202565610408782958984375,
"low": 114.349999999999994315658113919198513031005859375,
"close": 115.4500000000000028421709430404007434844970703125,
"adjClose": 86.6299999999999954525264911353588104248046875,
"volume": 160791100,
"unadjustedVolume": 160791100,
"change": 0.75,
"changePercent": 0.65388000000000001676880856393836438655853271484375,
"vwap": 114.9899999999999948840923025272786617279052734375,
"label": "March 11, 10",
"changeOverTime": 0.006538799999999999994215738041702934424392879009246826171875
},
{
"date": "2010-03-10",
"open": 114.5100000000000051159076974727213382720947265625,
"high": 115.280000000000001136868377216160297393798828125,
"low": 114.409999999999996589394868351519107818603515625,
"close": 114.969999999999998863131622783839702606201171875,
"adjClose": 86.2699999999999960209606797434389591217041015625,
"volume": 186088800,
"unadjustedVolume": 186088800,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.401710000000000011510792319313623011112213134765625,
"vwap": 114.7900000000000062527760746888816356658935546875,
"label": "March 10, 10",
"changeOverTime": 0.004017100000000000011024514634527804446406662464141845703125
},
{
"date": "2010-03-09",
"open": 113.93000000000000682121026329696178436279296875,
"high": 114.9899999999999948840923025272786617279052734375,
"low": 113.8700000000000045474735088646411895751953125,
"close": 114.4599999999999937472239253111183643341064453125,
"adjClose": 85.8799999999999954525264911353588104248046875,
"volume": 154556700,
"unadjustedVolume": 154556700,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.465200000000000002398081733190338127315044403076171875,
"vwap": 114.31000000000000227373675443232059478759765625,
"label": "March 09, 10",
"changeOverTime": 0.0046519999999999998852029392537588137201964855194091796875
},
{
"date": "2010-03-08",
"open": 114.2600000000000051159076974727213382720947265625,
"high": 114.5199999999999960209606797434389591217041015625,
"low": 114.06999999999999317878973670303821563720703125,
"close": 114.2699999999999960209606797434389591217041015625,
"adjClose": 85.7399999999999948840923025272786617279052734375,
"volume": 114631200,
"unadjustedVolume": 114631200,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00875196999999999954156226777968186070211231708526611328125,
"vwap": 114.280000000000001136868377216160297393798828125,
"label": "March 08, 10",
"changeOverTime": 8.7519699999999994873521591554066390017396770417690277099609375e-5
},
{
"date": "2010-03-05",
"open": 113.3700000000000045474735088646411895751953125,
"high": 114.340000000000003410605131648480892181396484375,
"low": 113.099999999999994315658113919198513031005859375,
"close": 114.25,
"adjClose": 85.7300000000000039790393202565610408782958984375,
"volume": 176118800,
"unadjustedVolume": 176118800,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.77622000000000002106759211528697051107883453369140625,
"vwap": 113.7600000000000051159076974727213382720947265625,
"label": "March 05, 10",
"changeOverTime": 0.0077622000000000003494537992310142726637423038482666015625
},
{
"date": "2010-03-04",
"open": 112.4500000000000028421709430404007434844970703125,
"high": 112.7999999999999971578290569595992565155029296875,
"low": 112.030000000000001136868377216160297393798828125,
"close": 112.6400000000000005684341886080801486968994140625,
"adjClose": 84.5199999999999960209606797434389591217041015625,
"volume": 135770400,
"unadjustedVolume": 135770400,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1689599999999999990762944435118697583675384521484375,
"vwap": 112.4800000000000039790393202565610408782958984375,
"label": "March 04, 10",
"changeOverTime": 0.00168960000000000008617273561384308777633123099803924560546875
},
{
"date": "2010-03-03",
"open": 112.4899999999999948840923025272786617279052734375,
"high": 112.969999999999998863131622783839702606201171875,
"low": 112.0199999999999960209606797434389591217041015625,
"close": 112.2999999999999971578290569595992565155029296875,
"adjClose": 84.2600000000000051159076974727213382720947265625,
"volume": 150785000,
"unadjustedVolume": 150785000,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.168899999999999994582111639829236082732677459716796875,
"vwap": 112.43999999999999772626324556767940521240234375,
"label": "March 03, 10",
"changeOverTime": -0.0016889999999999999631683511580604317714460194110870361328125
},
{
"date": "2010-03-02",
"open": 112.3700000000000045474735088646411895751953125,
"high": 112.7399999999999948840923025272786617279052734375,
"low": 112,
"close": 112.2000000000000028421709430404007434844970703125,
"adjClose": 84.18999999999999772626324556767940521240234375,
"volume": 160992400,
"unadjustedVolume": 160992400,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.1512900000000000078070883091641007922589778900146484375,
"vwap": 112.3299999999999982946974341757595539093017578125,
"label": "March 02, 10",
"changeOverTime": -0.00151289999999999996531385715314854678581468760967254638671875
},
{
"date": "2010-03-01",
"open": 111.2000000000000028421709430404007434844970703125,
"high": 112,
"low": 111.1700000000000017053025658242404460906982421875,
"close": 111.8900000000000005684341886080801486968994140625,
"adjClose": 83.9599999999999937472239253111183643341064453125,
"volume": 147709700,
"unadjustedVolume": 147709700,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.6205000000000000515143483426072634756565093994140625,
"vwap": 111.56000000000000227373675443232059478759765625,
"label": "March 01, 10",
"changeOverTime": 0.006204999999999999578392806398596803774125874042510986328125
},
{
"date": "2010-02-26",
"open": 110.7699999999999960209606797434389591217041015625,
"high": 111.1200000000000045474735088646411895751953125,
"low": 110.1099999999999994315658113919198513031005859375,
"close": 110.7399999999999948840923025272786617279052734375,
"adjClose": 83.090000000000003410605131648480892181396484375,
"volume": 173589300,
"unadjustedVolume": 173589300,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.027083150000000000279243295153719373047351837158203125,
"vwap": 110.68000000000000682121026329696178436279296875,
"label": "February 26, 10",
"changeOverTime": -0.00027083149999999997677158081188508731429465115070343017578125
},
{
"date": "2010-02-25",
"open": 109.2399999999999948840923025272786617279052734375,
"high": 110.75,
"low": 108.93999999999999772626324556767940521240234375,
"close": 110.6700000000000017053025658242404460906982421875,
"adjClose": 83.0400000000000062527760746888816356658935546875,
"volume": 259634700,
"unadjustedVolume": 259634700,
"change": 1.4299999999999999378275106209912337362766265869140625,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 109.900000000000005684341886080801486968994140625,
"label": "February 25, 10",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2010-02-24",
"open": 110.1400000000000005684341886080801486968994140625,
"high": 111,
"low": 109.8599999999999994315658113919198513031005859375,
"close": 110.81999999999999317878973670303821563720703125,
"adjClose": 83.150000000000005684341886080801486968994140625,
"volume": 176350700,
"unadjustedVolume": 176350700,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.617399999999999948840923025272786617279052734375,
"vwap": 110.4500000000000028421709430404007434844970703125,
"label": "February 24, 10",
"changeOverTime": 0.006173999999999999800659455928553143166936933994293212890625
},
{
"date": "2010-02-23",
"open": 110.8599999999999994315658113919198513031005859375,
"high": 111.2000000000000028421709430404007434844970703125,
"low": 109.5199999999999960209606797434389591217041015625,
"close": 109.81000000000000227373675443232059478759765625,
"adjClose": 82.3900000000000005684341886080801486968994140625,
"volume": 207497000,
"unadjustedVolume": 207497000,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.94713999999999998191668737490545026957988739013671875,
"vwap": 110.349999999999994315658113919198513031005859375,
"label": "February 23, 10",
"changeOverTime": -0.00947139999999999961100005663183765136636793613433837890625
},
{
"date": "2010-02-22",
"open": 111.5499999999999971578290569595992565155029296875,
"high": 111.5799999999999982946974341757595539093017578125,
"low": 110.8299999999999982946974341757595539093017578125,
"close": 111.159999999999996589394868351519107818603515625,
"adjClose": 83.409999999999996589394868351519107818603515625,
"volume": 132346900,
"unadjustedVolume": 132346900,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.349619999999999986339815905012073926627635955810546875,
"vwap": 111.280000000000001136868377216160297393798828125,
"label": "February 22, 10",
"changeOverTime": -0.0034962000000000000889122109271056615398265421390533447265625
},
{
"date": "2010-02-19",
"open": 110.6200000000000045474735088646411895751953125,
"high": 111.56999999999999317878973670303821563720703125,
"low": 110.3599999999999994315658113919198513031005859375,
"close": 111.1400000000000005684341886080801486968994140625,
"adjClose": 83.3900000000000005684341886080801486968994140625,
"volume": 222684900,
"unadjustedVolume": 222684900,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.470079999999999997850608224325696937739849090576171875,
"vwap": 110.9200000000000017053025658242404460906982421875,
"label": "February 19, 10",
"changeOverTime": 0.00470079999999999977033926512604011804796755313873291015625
},
{
"date": "2010-02-18",
"open": 110.0799999999999982946974341757595539093017578125,
"high": 111.1400000000000005684341886080801486968994140625,
"low": 110.0400000000000062527760746888816356658935546875,
"close": 110.909999999999996589394868351519107818603515625,
"adjClose": 83.219999999999998863131622783839702606201171875,
"volume": 193708600,
"unadjustedVolume": 193708600,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.754000000000000003552713678800500929355621337890625,
"vwap": 110.5400000000000062527760746888816356658935546875,
"label": "February 18, 10",
"changeOverTime": 0.00753999999999999982736031967078815796412527561187744140625
},
{
"date": "2010-02-17",
"open": 110.2699999999999960209606797434389591217041015625,
"high": 110.409999999999996589394868351519107818603515625,
"low": 109.7399999999999948840923025272786617279052734375,
"close": 110.2600000000000051159076974727213382720947265625,
"adjClose": 82.7300000000000039790393202565610408782958984375,
"volume": 168845100,
"unadjustedVolume": 168845100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00906864999999999928104177371324112755246460437774658203125,
"vwap": 110.1700000000000017053025658242404460906982421875,
"label": "February 17, 10",
"changeOverTime": -9.0686499999999999857731858288190096573089249432086944580078125e-5
},
{
"date": "2010-02-16",
"open": 108.8599999999999994315658113919198513031005859375,
"high": 109.849999999999994315658113919198513031005859375,
"low": 107.81999999999999317878973670303821563720703125,
"close": 109.7399999999999948840923025272786617279052734375,
"adjClose": 82.340000000000003410605131648480892181396484375,
"volume": 159317500,
"unadjustedVolume": 159317500,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.80837999999999998745892071383423171937465667724609375,
"vwap": 109.06999999999999317878973670303821563720703125,
"label": "February 16, 10",
"changeOverTime": 0.00808380000000000036031178041184830362908542156219482421875
},
{
"date": "2010-02-12",
"open": 106.9899999999999948840923025272786617279052734375,
"high": 108.099999999999994315658113919198513031005859375,
"low": 106.5100000000000051159076974727213382720947265625,
"close": 108.0400000000000062527760746888816356658935546875,
"adjClose": 81.06999999999999317878973670303821563720703125,
"volume": 304622100,
"unadjustedVolume": 304622100,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.9814000000000000500932628710870631039142608642578125,
"vwap": 107.409999999999996589394868351519107818603515625,
"label": "February 12, 10",
"changeOverTime": 0.0098139999999999998070432383201477932743728160858154296875
},
{
"date": "2010-02-11",
"open": 106.8700000000000045474735088646411895751953125,
"high": 108.25,
"low": 106.25,
"close": 108.1299999999999954525264911353588104248046875,
"adjClose": 81.1299999999999954525264911353588104248046875,
"volume": 223591600,
"unadjustedVolume": 223591600,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 1.1799999999999999378275106209912337362766265869140625,
"vwap": 107.3799999999999954525264911353588104248046875,
"label": "February 11, 10",
"changeOverTime": 0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2010-02-10",
"open": 107.0499999999999971578290569595992565155029296875,
"high": 107.599999999999994315658113919198513031005859375,
"low": 106.1099999999999994315658113919198513031005859375,
"close": 107.0100000000000051159076974727213382720947265625,
"adjClose": 80.2900000000000062527760746888816356658935546875,
"volume": 240511500,
"unadjustedVolume": 240511500,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.037365719999999998102158116353166406042873859405517578125,
"vwap": 106.93999999999999772626324556767940521240234375,
"label": "February 10, 10",
"changeOverTime": -0.0003736572000000000178844550280388148166821338236331939697265625
},
{
"date": "2010-02-09",
"open": 107.1299999999999954525264911353588104248046875,
"high": 108.150000000000005684341886080801486968994140625,
"low": 106.2699999999999960209606797434389591217041015625,
"close": 107.219999999999998863131622783839702606201171875,
"adjClose": 80.4500000000000028421709430404007434844970703125,
"volume": 337820500,
"unadjustedVolume": 337820500,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.08401008000000000086604501348119811154901981353759765625,
"vwap": 107.18999999999999772626324556767940521240234375,
"label": "February 09, 10",
"changeOverTime": 0.000840100800000000039018110964406105267698876559734344482421875
},
{
"date": "2010-02-08",
"open": 106.7399999999999948840923025272786617279052734375,
"high": 107.3299999999999982946974341757595539093017578125,
"low": 105.81000000000000227373675443232059478759765625,
"close": 105.8900000000000005684341886080801486968994140625,
"adjClose": 79.4500000000000028421709430404007434844970703125,
"volume": 224166900,
"unadjustedVolume": 224166900,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.7963299999999999823074858795735053718090057373046875,
"vwap": 106.43999999999999772626324556767940521240234375,
"label": "February 08, 10",
"changeOverTime": -0.007963299999999999545519102639445918612182140350341796875
},
{
"date": "2010-02-05",
"open": 106.56000000000000227373675443232059478759765625,
"high": 106.8799999999999954525264911353588104248046875,
"low": 104.5799999999999982946974341757595539093017578125,
"close": 106.659999999999996589394868351519107818603515625,
"adjClose": 80.030000000000001136868377216160297393798828125,
"volume": 493585800,
"unadjustedVolume": 493585800,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.09384383999999999781405080057083978317677974700927734375,
"vwap": 106.1700000000000017053025658242404460906982421875,
"label": "February 05, 10",
"changeOverTime": 0.000938438400000000017171786215186557456036098301410675048828125
},
{
"date": "2010-02-04",
"open": 108.9800000000000039790393202565610408782958984375,
"high": 109.030000000000001136868377216160297393798828125,
"low": 106.4200000000000017053025658242404460906982421875,
"close": 106.43999999999999772626324556767940521240234375,
"adjClose": 79.8700000000000045474735088646411895751953125,
"volume": 356715700,
"unadjustedVolume": 356715700,
"change": -2.54000000000000003552713678800500929355621337890625,
"changePercent": -2.3300000000000000710542735760100185871124267578125,
"vwap": 107.719999999999998863131622783839702606201171875,
"label": "February 04, 10",
"changeOverTime": -0.02330000000000000126565424807267845608294010162353515625
},
{
"date": "2010-02-03",
"open": 109.8799999999999954525264911353588104248046875,
"high": 110.4800000000000039790393202565610408782958984375,
"low": 109.5100000000000051159076974727213382720947265625,
"close": 109.8299999999999982946974341757595539093017578125,
"adjClose": 82.409999999999996589394868351519107818603515625,
"volume": 172730700,
"unadjustedVolume": 172730700,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.045504189999999999916013848633156158030033111572265625,
"vwap": 109.93000000000000682121026329696178436279296875,
"label": "February 03, 10",
"changeOverTime": -0.000455041899999999977476095036621472900151275098323822021484375
},
{
"date": "2010-02-02",
"open": 109.2600000000000051159076974727213382720947265625,
"high": 110.590000000000003410605131648480892181396484375,
"low": 108.8799999999999954525264911353588104248046875,
"close": 110.3799999999999954525264911353588104248046875,
"adjClose": 82.81999999999999317878973670303821563720703125,
"volume": 216327900,
"unadjustedVolume": 216327900,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 109.780000000000001136868377216160297393798828125,
"label": "February 02, 10",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2010-02-01",
"open": 108.150000000000005684341886080801486968994140625,
"high": 109.06999999999999317878973670303821563720703125,
"low": 107.5,
"close": 109.06000000000000227373675443232059478759765625,
"adjClose": 81.8299999999999982946974341757595539093017578125,
"volume": 187865000,
"unadjustedVolume": 187865000,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.84141999999999994575006212471635080873966217041015625,
"vwap": 108.43999999999999772626324556767940521240234375,
"label": "February 01, 10",
"changeOverTime": 0.0084142000000000001513900116378863458521664142608642578125
},
{
"date": "2010-01-29",
"open": 109.0400000000000062527760746888816356658935546875,
"high": 109.7999999999999971578290569595992565155029296875,
"low": 107.219999999999998863131622783839702606201171875,
"close": 107.3900000000000005684341886080801486968994140625,
"adjClose": 80.5799999999999982946974341757595539093017578125,
"volume": 310677600,
"unadjustedVolume": 310677600,
"change": -1.649999999999999911182158029987476766109466552734375,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 108.3599999999999994315658113919198513031005859375,
"label": "January 29, 10",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2010-01-28",
"open": 110.18999999999999772626324556767940521240234375,
"high": 110.25,
"low": 107.909999999999996589394868351519107818603515625,
"close": 108.56999999999999317878973670303821563720703125,
"adjClose": 81.4599999999999937472239253111183643341064453125,
"volume": 316104000,
"unadjustedVolume": 316104000,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 109.2300000000000039790393202565610408782958984375,
"label": "January 28, 10",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2010-01-27",
"open": 109.1700000000000017053025658242404460906982421875,
"high": 110.0799999999999982946974341757595539093017578125,
"low": 108.3299999999999982946974341757595539093017578125,
"close": 109.8299999999999982946974341757595539093017578125,
"adjClose": 82.409999999999996589394868351519107818603515625,
"volume": 271863600,
"unadjustedVolume": 271863600,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.6045599999999999862865251998300664126873016357421875,
"vwap": 109.349999999999994315658113919198513031005859375,
"label": "January 27, 10",
"changeOverTime": 0.00604559999999999993225419103737294790334999561309814453125
},
{
"date": "2010-01-26",
"open": 109.340000000000003410605131648480892181396484375,
"high": 110.469999999999998863131622783839702606201171875,
"low": 109.0400000000000062527760746888816356658935546875,
"close": 109.31000000000000227373675443232059478759765625,
"adjClose": 82.0199999999999960209606797434389591217041015625,
"volume": 211168800,
"unadjustedVolume": 211168800,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0274373499999999992393640013688127510249614715576171875,
"vwap": 109.5400000000000062527760746888816356658935546875,
"label": "January 26, 10",
"changeOverTime": -0.00027437350000000001841449215334023392642848193645477294921875
},
{
"date": "2010-01-25",
"open": 110.2099999999999937472239253111183643341064453125,
"high": 110.409999999999996589394868351519107818603515625,
"low": 109.409999999999996589394868351519107818603515625,
"close": 109.7699999999999960209606797434389591217041015625,
"adjClose": 82.3599999999999994315658113919198513031005859375,
"volume": 186937500,
"unadjustedVolume": 186937500,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.399239999999999983781862056275713257491588592529296875,
"vwap": 109.9500000000000028421709430404007434844970703125,
"label": "January 25, 10",
"changeOverTime": -0.003992400000000000115374376719046267680823802947998046875
},
{
"date": "2010-01-22",
"open": 111.2000000000000028421709430404007434844970703125,
"high": 111.7399999999999948840923025272786617279052734375,
"low": 109.090000000000003410605131648480892181396484375,
"close": 109.2099999999999937472239253111183643341064453125,
"adjClose": 81.93999999999999772626324556767940521240234375,
"volume": 345942400,
"unadjustedVolume": 345942400,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -1.79000000000000003552713678800500929355621337890625,
"vwap": 110.31000000000000227373675443232059478759765625,
"label": "January 22, 10",
"changeOverTime": -0.0178999999999999992450483432548935525119304656982421875
},
{
"date": "2010-01-21",
"open": 113.9200000000000017053025658242404460906982421875,
"high": 114.2699999999999960209606797434389591217041015625,
"low": 111.56000000000000227373675443232059478759765625,
"close": 111.7000000000000028421709430404007434844970703125,
"adjClose": 83.81000000000000227373675443232059478759765625,
"volume": 344859600,
"unadjustedVolume": 344859600,
"change": -2.220000000000000195399252334027551114559173583984375,
"changePercent": -1.9499999999999999555910790149937383830547332763671875,
"vwap": 112.8599999999999994315658113919198513031005859375,
"label": "January 21, 10",
"changeOverTime": -0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "2010-01-20",
"open": 114.280000000000001136868377216160297393798828125,
"high": 114.4500000000000028421709430404007434844970703125,
"low": 112.9800000000000039790393202565610408782958984375,
"close": 113.8900000000000005684341886080801486968994140625,
"adjClose": 85.4599999999999937472239253111183643341064453125,
"volume": 216490200,
"unadjustedVolume": 216490200,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.341270000000000017781331962396507151424884796142578125,
"vwap": 113.900000000000005684341886080801486968994140625,
"label": "January 20, 10",
"changeOverTime": -0.0034126999999999998482158591883717235759831964969635009765625
},
{
"date": "2010-01-19",
"open": 113.6200000000000045474735088646411895751953125,
"high": 115.1299999999999954525264911353588104248046875,
"low": 113.590000000000003410605131648480892181396484375,
"close": 115.06000000000000227373675443232059478759765625,
"adjClose": 86.3299999999999982946974341757595539093017578125,
"volume": 139172700,
"unadjustedVolume": 139172700,
"change": 1.439999999999999946709294817992486059665679931640625,
"changePercent": 1.270000000000000017763568394002504646778106689453125,
"vwap": 114.349999999999994315658113919198513031005859375,
"label": "January 19, 10",
"changeOverTime": 0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2010-01-15",
"open": 114.7300000000000039790393202565610408782958984375,
"high": 114.840000000000003410605131648480892181396484375,
"low": 113.2000000000000028421709430404007434844970703125,
"close": 113.6400000000000005684341886080801486968994140625,
"adjClose": 85.2699999999999960209606797434389591217041015625,
"volume": 212283100,
"unadjustedVolume": 212283100,
"change": -1.0900000000000000799360577730112709105014801025390625,
"changePercent": -0.95006000000000001559641304993419907987117767333984375,
"vwap": 114.099999999999994315658113919198513031005859375,
"label": "January 15, 10",
"changeOverTime": -0.00950059999999999967024155722583600436337292194366455078125
},
{
"date": "2010-01-14",
"open": 114.4899999999999948840923025272786617279052734375,
"high": 115.1400000000000005684341886080801486968994140625,
"low": 114.4200000000000017053025658242404460906982421875,
"close": 114.93000000000000682121026329696178436279296875,
"adjClose": 86.2399999999999948840923025272786617279052734375,
"volume": 115718800,
"unadjustedVolume": 115718800,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.384309999999999984954257570279878564178943634033203125,
"vwap": 114.7399999999999948840923025272786617279052734375,
"label": "January 14, 10",
"changeOverTime": 0.0038430999999999999015842799821029984741471707820892333984375
},
{
"date": "2010-01-13",
"open": 113.9500000000000028421709430404007434844970703125,
"high": 114.93999999999999772626324556767940521240234375,
"low": 113.3700000000000045474735088646411895751953125,
"close": 114.6200000000000045474735088646411895751953125,
"adjClose": 86,
"volume": 161822000,
"unadjustedVolume": 161822000,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.5879799999999999471356204594485461711883544921875,
"vwap": 114.219999999999998863131622783839702606201171875,
"label": "January 13, 10",
"changeOverTime": 0.005879800000000000130551125465672157588414847850799560546875
},
{
"date": "2010-01-12",
"open": 113.969999999999998863131622783839702606201171875,
"high": 114.2099999999999937472239253111183643341064453125,
"low": 113.219999999999998863131622783839702606201171875,
"close": 113.659999999999996589394868351519107818603515625,
"adjClose": 85.280000000000001136868377216160297393798828125,
"volume": 163333500,
"unadjustedVolume": 163333500,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2720000000000000195399252334027551114559173583984375,
"vwap": 113.7699999999999960209606797434389591217041015625,
"label": "January 12, 10",
"changeOverTime": -0.002720000000000000195399252334027551114559173583984375
},
{
"date": "2010-01-11",
"open": 115.0799999999999982946974341757595539093017578125,
"high": 115.1299999999999954525264911353588104248046875,
"low": 114.2399999999999948840923025272786617279052734375,
"close": 114.7300000000000039790393202565610408782958984375,
"adjClose": 86.090000000000003410605131648480892181396484375,
"volume": 106375700,
"unadjustedVolume": 106375700,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.304140000000000021440627051561023108661174774169921875,
"vwap": 114.7999999999999971578290569595992565155029296875,
"label": "January 11, 10",
"changeOverTime": -0.0030414000000000000929756271972337344777770340442657470703125
},
{
"date": "2010-01-08",
"open": 113.8900000000000005684341886080801486968994140625,
"high": 114.6200000000000045474735088646411895751953125,
"low": 113.659999999999996589394868351519107818603515625,
"close": 114.56999999999999317878973670303821563720703125,
"adjClose": 85.969999999999998863131622783839702606201171875,
"volume": 126402800,
"unadjustedVolume": 126402800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.597069999999999989626076057902537286281585693359375,
"vwap": 114.18999999999999772626324556767940521240234375,
"label": "January 08, 10",
"changeOverTime": 0.005970699999999999792177352020416947198100388050079345703125
},
{
"date": "2010-01-07",
"open": 113.5,
"high": 114.3299999999999982946974341757595539093017578125,
"low": 113.18000000000000682121026329696178436279296875,
"close": 114.18999999999999772626324556767940521240234375,
"adjClose": 85.68000000000000682121026329696178436279296875,
"volume": 131091100,
"unadjustedVolume": 131091100,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.60792999999999997040589505559182725846767425537109375,
"vwap": 113.7999999999999971578290569595992565155029296875,
"label": "January 07, 10",
"changeOverTime": 0.006079300000000000155087054309888117131777107715606689453125
},
{
"date": "2010-01-06",
"open": 113.5199999999999960209606797434389591217041015625,
"high": 113.9899999999999948840923025272786617279052734375,
"low": 113.43000000000000682121026329696178436279296875,
"close": 113.7099999999999937472239253111183643341064453125,
"adjClose": 85.31999999999999317878973670303821563720703125,
"volume": 116074400,
"unadjustedVolume": 116074400,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1673699999999999910027526084377313964068889617919921875,
"vwap": 113.659999999999996589394868351519107818603515625,
"label": "January 06, 10",
"changeOverTime": 0.00167369999999999997074284774356556226848624646663665771484375
},
{
"date": "2010-01-05",
"open": 113.2600000000000051159076974727213382720947265625,
"high": 113.68000000000000682121026329696178436279296875,
"low": 112.849999999999994315658113919198513031005859375,
"close": 113.6299999999999954525264911353588104248046875,
"adjClose": 85.2600000000000051159076974727213382720947265625,
"volume": 111579900,
"unadjustedVolume": 111579900,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.326680000000000025917046286849654279649257659912109375,
"vwap": 113.349999999999994315658113919198513031005859375,
"label": "January 05, 10",
"changeOverTime": 0.0032667999999999998254895938742947691935114562511444091796875
},
{
"date": "2010-01-04",
"open": 112.3700000000000045474735088646411895751953125,
"high": 113.3900000000000005684341886080801486968994140625,
"low": 111.5100000000000051159076974727213382720947265625,
"close": 113.3299999999999982946974341757595539093017578125,
"adjClose": 85.0400000000000062527760746888816356658935546875,
"volume": 118944600,
"unadjustedVolume": 118944600,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.854319999999999968309793985099531710147857666015625,
"vwap": 112.650000000000005684341886080801486968994140625,
"label": "January 04, 10",
"changeOverTime": 0.0085432000000000007933209644761518575251102447509765625
},
{
"date": "2009-12-31",
"open": 112.7699999999999960209606797434389591217041015625,
"high": 112.7999999999999971578290569595992565155029296875,
"low": 111.3900000000000005684341886080801486968994140625,
"close": 111.43999999999999772626324556767940521240234375,
"adjClose": 83.6200000000000045474735088646411895751953125,
"volume": 90637900,
"unadjustedVolume": 90637900,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 112.099999999999994315658113919198513031005859375,
"label": "December 31, 09",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2009-12-30",
"open": 112.2300000000000039790393202565610408782958984375,
"high": 112.650000000000005684341886080801486968994140625,
"low": 112.1700000000000017053025658242404460906982421875,
"close": 112.5199999999999960209606797434389591217041015625,
"adjClose": 84.43000000000000682121026329696178436279296875,
"volume": 73138400,
"unadjustedVolume": 73138400,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.258400000000000018562928971732617355883121490478515625,
"vwap": 112.3900000000000005684341886080801486968994140625,
"label": "December 30, 09",
"changeOverTime": 0.0025839999999999999254207683208051093970425426959991455078125
},
{
"date": "2009-12-29",
"open": 113.0100000000000051159076974727213382720947265625,
"high": 113.030000000000001136868377216160297393798828125,
"low": 112.5499999999999971578290569595992565155029296875,
"close": 112.56000000000000227373675443232059478759765625,
"adjClose": 84.4599999999999937472239253111183643341064453125,
"volume": 80572500,
"unadjustedVolume": 80572500,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.398189999999999988400389838716364465653896331787109375,
"vwap": 112.7900000000000062527760746888816356658935546875,
"label": "December 29, 09",
"changeOverTime": -0.0039819000000000000227817764653082122094929218292236328125
},
{
"date": "2009-12-28",
"open": 112.900000000000005684341886080801486968994140625,
"high": 112.9899999999999948840923025272786617279052734375,
"low": 112.31999999999999317878973670303821563720703125,
"close": 112.719999999999998863131622783839702606201171875,
"adjClose": 84.5799999999999982946974341757595539093017578125,
"volume": 87508500,
"unadjustedVolume": 87508500,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1594299999999999883915080545193632133305072784423828125,
"vwap": 112.7300000000000039790393202565610408782958984375,
"label": "December 28, 09",
"changeOverTime": -0.00159430000000000010075551504229451893479563295841217041015625
},
{
"date": "2009-12-24",
"open": 112.18999999999999772626324556767940521240234375,
"high": 112.599999999999994315658113919198513031005859375,
"low": 112,
"close": 112.4800000000000039790393202565610408782958984375,
"adjClose": 84.400000000000005684341886080801486968994140625,
"volume": 39677500,
"unadjustedVolume": 39677500,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.25848999999999999754862756162765435874462127685546875,
"vwap": 112.31999999999999317878973670303821563720703125,
"label": "December 24, 09",
"changeOverTime": 0.0025848999999999997846666932588277632021345198154449462890625
},
{
"date": "2009-12-23",
"open": 112,
"high": 112.1099999999999994315658113919198513031005859375,
"low": 111.5,
"close": 111.9500000000000028421709430404007434844970703125,
"adjClose": 84,
"volume": 111783100,
"unadjustedVolume": 111783100,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.044642859999999999487396706854269723407924175262451171875,
"vwap": 111.8900000000000005684341886080801486968994140625,
"label": "December 23, 09",
"changeOverTime": -0.00044642860000000000354758444842673270613886415958404541015625
},
{
"date": "2009-12-22",
"open": 111.56999999999999317878973670303821563720703125,
"high": 111.969999999999998863131622783839702606201171875,
"low": 111.43000000000000682121026329696178436279296875,
"close": 111.7300000000000039790393202565610408782958984375,
"adjClose": 83.840000000000003410605131648480892181396484375,
"volume": 91707500,
"unadjustedVolume": 91707500,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1434100000000000096900265589283662848174571990966796875,
"vwap": 111.68000000000000682121026329696178436279296875,
"label": "December 22, 09",
"changeOverTime": 0.00143410000000000000149047441055927265551872551441192626953125
},
{
"date": "2009-12-21",
"open": 110.7600000000000051159076974727213382720947265625,
"high": 111.7000000000000028421709430404007434844970703125,
"low": 110.7600000000000051159076974727213382720947265625,
"close": 111.3299999999999982946974341757595539093017578125,
"adjClose": 83.5400000000000062527760746888816356658935546875,
"volume": 118039600,
"unadjustedVolume": 118039600,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.51463000000000003186784169884049333631992340087890625,
"vwap": 111.1400000000000005684341886080801486968994140625,
"label": "December 21, 09",
"changeOverTime": 0.005146300000000000353372886507941075251437723636627197265625
},
{
"date": "2009-12-18",
"open": 110.2000000000000028421709430404007434844970703125,
"high": 110.2999999999999971578290569595992565155029296875,
"low": 109.280000000000001136868377216160297393798828125,
"close": 110.2099999999999937472239253111183643341064453125,
"adjClose": 82.68999999999999772626324556767940521240234375,
"volume": 174591200,
"unadjustedVolume": 174591200,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00907440999999999976799447409803178743459284305572509765625,
"vwap": 110,
"label": "December 18, 09",
"changeOverTime": 9.07441000000000041851577758933444783906452357769012451171875e-5
},
{
"date": "2009-12-17",
"open": 110.719999999999998863131622783839702606201171875,
"high": 110.93000000000000682121026329696178436279296875,
"low": 110.0799999999999982946974341757595539093017578125,
"close": 110.18000000000000682121026329696178436279296875,
"adjClose": 82.2300000000000039790393202565610408782958984375,
"volume": 183390100,
"unadjustedVolume": 183390100,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.487719999999999986872722956832149066030979156494140625,
"vwap": 110.4800000000000039790393202565610408782958984375,
"label": "December 17, 09",
"changeOverTime": -0.00487719999999999993811616860739377443678677082061767578125
},
{
"date": "2009-12-16",
"open": 111.7999999999999971578290569595992565155029296875,
"high": 112.1299999999999954525264911353588104248046875,
"low": 111.2699999999999960209606797434389591217041015625,
"close": 111.5199999999999960209606797434389591217041015625,
"adjClose": 83.2300000000000039790393202565610408782958984375,
"volume": 155358200,
"unadjustedVolume": 155358200,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.250450000000000005950795411990839056670665740966796875,
"vwap": 111.68000000000000682121026329696178436279296875,
"label": "December 16, 09",
"changeOverTime": -0.0025045000000000002156330669578210290637798607349395751953125
},
{
"date": "2009-12-15",
"open": 111.4599999999999937472239253111183643341064453125,
"high": 111.9200000000000017053025658242404460906982421875,
"low": 111,
"close": 111.349999999999994315658113919198513031005859375,
"adjClose": 83.099999999999994315658113919198513031005859375,
"volume": 120408800,
"unadjustedVolume": 120408800,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.098690109999999997558717268475447781383991241455078125,
"vwap": 111.43000000000000682121026329696178436279296875,
"label": "December 15, 09",
"changeOverTime": -0.00098690109999999991487185102556622950942255556583404541015625
},
{
"date": "2009-12-14",
"open": 111.8700000000000045474735088646411895751953125,
"high": 112,
"low": 111.1299999999999954525264911353588104248046875,
"close": 111.8700000000000045474735088646411895751953125,
"adjClose": 83.4899999999999948840923025272786617279052734375,
"volume": 107141500,
"unadjustedVolume": 107141500,
"change": 0,
"changePercent": 0,
"vwap": 111.719999999999998863131622783839702606201171875,
"label": "December 14, 09",
"changeOverTime": 0
},
{
"date": "2009-12-11",
"open": 111.1099999999999994315658113919198513031005859375,
"high": 111.3599999999999994315658113919198513031005859375,
"low": 110.6099999999999994315658113919198513031005859375,
"close": 111.1099999999999994315658113919198513031005859375,
"adjClose": 82.9200000000000017053025658242404460906982421875,
"volume": 124854000,
"unadjustedVolume": 124854000,
"change": 0,
"changePercent": 0,
"vwap": 111.0499999999999971578290569595992565155029296875,
"label": "December 11, 09",
"changeOverTime": 0
},
{
"date": "2009-12-10",
"open": 110.7000000000000028421709430404007434844970703125,
"high": 111.1200000000000045474735088646411895751953125,
"low": 110.4500000000000028421709430404007434844970703125,
"close": 110.6400000000000005684341886080801486968994140625,
"adjClose": 82.56999999999999317878973670303821563720703125,
"volume": 138014600,
"unadjustedVolume": 138014600,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.054200539999999998441726489772918284870684146881103515625,
"vwap": 110.7300000000000039790393202565610408782958984375,
"label": "December 10, 09",
"changeOverTime": -0.0005420054000000000538062039368014666251838207244873046875
},
{
"date": "2009-12-09",
"open": 109.5799999999999982946974341757595539093017578125,
"high": 110.18000000000000682121026329696178436279296875,
"low": 109.0199999999999960209606797434389591217041015625,
"close": 110.0199999999999960209606797434389591217041015625,
"adjClose": 82.1099999999999994315658113919198513031005859375,
"volume": 155063400,
"unadjustedVolume": 155063400,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.401529999999999998028243908265721984207630157470703125,
"vwap": 109.7000000000000028421709430404007434844970703125,
"label": "December 09, 09",
"changeOverTime": 0.004015300000000000292532664758482496836222708225250244140625
},
{
"date": "2009-12-08",
"open": 110.0400000000000062527760746888816356658935546875,
"high": 110.7699999999999960209606797434389591217041015625,
"low": 109.2699999999999960209606797434389591217041015625,
"close": 109.6099999999999994315658113919198513031005859375,
"adjClose": 81.7999999999999971578290569595992565155029296875,
"volume": 169863700,
"unadjustedVolume": 169863700,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.390770000000000006235012506294879131019115447998046875,
"vwap": 109.9200000000000017053025658242404460906982421875,
"label": "December 08, 09",
"changeOverTime": -0.00390770000000000006235012506294879131019115447998046875
},
{
"date": "2009-12-07",
"open": 110.909999999999996589394868351519107818603515625,
"high": 111.530000000000001136868377216160297393798828125,
"low": 110.4899999999999948840923025272786617279052734375,
"close": 110.840000000000003410605131648480892181396484375,
"adjClose": 82.719999999999998863131622783839702606201171875,
"volume": 127973800,
"unadjustedVolume": 127973800,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.06311424000000000200660821292331092990934848785400390625,
"vwap": 110.93999999999999772626324556767940521240234375,
"label": "December 07, 09",
"changeOverTime": -0.0006311424000000000374133168890011802432127296924591064453125
},
{
"date": "2009-12-04",
"open": 111.840000000000003410605131648480892181396484375,
"high": 112.3799999999999954525264911353588104248046875,
"low": 110.0400000000000062527760746888816356658935546875,
"close": 111.0100000000000051159076974727213382720947265625,
"adjClose": 82.849999999999994315658113919198513031005859375,
"volume": 274907800,
"unadjustedVolume": 274907800,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.742129999999999956372676024329848587512969970703125,
"vwap": 111.31999999999999317878973670303821563720703125,
"label": "December 04, 09",
"changeOverTime": -0.007421299999999999598421229762834627763368189334869384765625
},
{
"date": "2009-12-03",
"open": 111.5499999999999971578290569595992565155029296875,
"high": 112.18000000000000682121026329696178436279296875,
"low": 110.2900000000000062527760746888816356658935546875,
"close": 110.3799999999999954525264911353588104248046875,
"adjClose": 82.3799999999999954525264911353588104248046875,
"volume": 167324900,
"unadjustedVolume": 167324900,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 111.099999999999994315658113919198513031005859375,
"label": "December 03, 09",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2009-12-02",
"open": 111.280000000000001136868377216160297393798828125,
"high": 112.0100000000000051159076974727213382720947265625,
"low": 110.9200000000000017053025658242404460906982421875,
"close": 111.25,
"adjClose": 83.030000000000001136868377216160297393798828125,
"volume": 132315100,
"unadjustedVolume": 132315100,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.026959020000000000205631067728972993791103363037109375,
"vwap": 111.3599999999999994315658113919198513031005859375,
"label": "December 02, 09",
"changeOverTime": -0.0002695902000000000128983324021447742779855616390705108642578125
},
{
"date": "2009-12-01",
"open": 110.9200000000000017053025658242404460906982421875,
"high": 111.659999999999996589394868351519107818603515625,
"low": 110.7300000000000039790393202565610408782958984375,
"close": 111.2999999999999971578290569595992565155029296875,
"adjClose": 83.06999999999999317878973670303821563720703125,
"volume": 159613700,
"unadjustedVolume": 159613700,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.342590000000000005631051180898793973028659820556640625,
"vwap": 111.150000000000005684341886080801486968994140625,
"label": "December 01, 09",
"changeOverTime": 0.003425899999999999952227103250379514065571129322052001953125
},
{
"date": "2009-11-30",
"open": 109.4800000000000039790393202565610408782958984375,
"high": 110.2000000000000028421709430404007434844970703125,
"low": 108.1200000000000045474735088646411895751953125,
"close": 109.93999999999999772626324556767940521240234375,
"adjClose": 82.0499999999999971578290569595992565155029296875,
"volume": 160874800,
"unadjustedVolume": 160874800,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.420169999999999987938537060472299344837665557861328125,
"vwap": 109.43999999999999772626324556767940521240234375,
"label": "November 30, 09",
"changeOverTime": 0.004201700000000000052857718202403702889569103717803955078125
},
{
"date": "2009-11-27",
"open": 108.400000000000005684341886080801486968994140625,
"high": 110.31999999999999317878973670303821563720703125,
"low": 108.2900000000000062527760746888816356658935546875,
"close": 109.56999999999999317878973670303821563720703125,
"adjClose": 81.7699999999999960209606797434389591217041015625,
"volume": 126001800,
"unadjustedVolume": 126001800,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 109.150000000000005684341886080801486968994140625,
"label": "November 27, 09",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2009-11-25",
"open": 111.1700000000000017053025658242404460906982421875,
"high": 111.5,
"low": 110.81999999999999317878973670303821563720703125,
"close": 111.3799999999999954525264911353588104248046875,
"adjClose": 83.1299999999999954525264911353588104248046875,
"volume": 109564800,
"unadjustedVolume": 109564800,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.188900000000000012345680033831740729510784149169921875,
"vwap": 111.219999999999998863131622783839702606201171875,
"label": "November 25, 09",
"changeOverTime": 0.00188900000000000005406786129924512351863086223602294921875
},
{
"date": "2009-11-24",
"open": 111,
"high": 111.2000000000000028421709430404007434844970703125,
"low": 110.0100000000000051159076974727213382720947265625,
"close": 110.9899999999999948840923025272786617279052734375,
"adjClose": 82.8299999999999982946974341757595539093017578125,
"volume": 138420100,
"unadjustedVolume": 138420100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00900900999999999958778307274087637779302895069122314453125,
"vwap": 110.7999999999999971578290569595992565155029296875,
"label": "November 24, 09",
"changeOverTime": -9.00901000000000067198524522638081180048175156116485595703125e-5
},
{
"date": "2009-11-23",
"open": 110.719999999999998863131622783839702606201171875,
"high": 111.7399999999999948840923025272786617279052734375,
"low": 110.599999999999994315658113919198513031005859375,
"close": 110.81999999999999317878973670303821563720703125,
"adjClose": 82.7099999999999937472239253111183643341064453125,
"volume": 148010200,
"unadjustedVolume": 148010200,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.090317919999999995983586131842457689344882965087890625,
"vwap": 110.969999999999998863131622783839702606201171875,
"label": "November 23, 09",
"changeOverTime": 0.000903179200000000007540756907786771989776752889156341552734375
},
{
"date": "2009-11-20",
"open": 109.25,
"high": 109.7600000000000051159076974727213382720947265625,
"low": 109.0100000000000051159076974727213382720947265625,
"close": 109.43000000000000682121026329696178436279296875,
"adjClose": 81.6700000000000017053025658242404460906982421875,
"volume": 134196000,
"unadjustedVolume": 134196000,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1647599999999999897948299576455610804259777069091796875,
"vwap": 109.3599999999999994315658113919198513031005859375,
"label": "November 20, 09",
"changeOverTime": 0.001647599999999999932642769095991752692498266696929931640625
},
{
"date": "2009-11-19",
"open": 110.5100000000000051159076974727213382720947265625,
"high": 111.31000000000000227373675443232059478759765625,
"low": 109.1299999999999954525264911353588104248046875,
"close": 109.81999999999999317878973670303821563720703125,
"adjClose": 81.9599999999999937472239253111183643341064453125,
"volume": 208734600,
"unadjustedVolume": 208734600,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.62438000000000004607869641404249705374240875244140625,
"vwap": 110.18999999999999772626324556767940521240234375,
"label": "November 19, 09",
"changeOverTime": -0.006243799999999999870980982308310558437369763851165771484375
},
{
"date": "2009-11-18",
"open": 111.2600000000000051159076974727213382720947265625,
"high": 111.43000000000000682121026329696178436279296875,
"low": 110.56999999999999317878973670303821563720703125,
"close": 111.2699999999999960209606797434389591217041015625,
"adjClose": 83.0400000000000062527760746888816356658935546875,
"volume": 156486800,
"unadjustedVolume": 156486800,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.0089879599999999996995381223996446351520717144012451171875,
"vwap": 111.1299999999999954525264911353588104248046875,
"label": "November 18, 09",
"changeOverTime": 8.98795999999999991637855689674552195356227457523345947265625e-5
},
{
"date": "2009-11-17",
"open": 110.9200000000000017053025658242404460906982421875,
"high": 111.3900000000000005684341886080801486968994140625,
"low": 110.5,
"close": 111.340000000000003410605131648480892181396484375,
"adjClose": 83.099999999999994315658113919198513031005859375,
"volume": 147134100,
"unadjustedVolume": 147134100,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.378649999999999986588505862528108991682529449462890625,
"vwap": 111.0400000000000062527760746888816356658935546875,
"label": "November 17, 09",
"changeOverTime": 0.00378649999999999993527399766435337369330227375030517578125
},
{
"date": "2009-11-16",
"open": 110.3799999999999954525264911353588104248046875,
"high": 111.68999999999999772626324556767940521240234375,
"low": 110.31999999999999317878973670303821563720703125,
"close": 111.2099999999999937472239253111183643341064453125,
"adjClose": 83,
"volume": 210922200,
"unadjustedVolume": 210922200,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.75195000000000000728306304154102690517902374267578125,
"vwap": 110.900000000000005684341886080801486968994140625,
"label": "November 16, 09",
"changeOverTime": 0.00751950000000000014221956945448255282826721668243408203125
},
{
"date": "2009-11-13",
"open": 109.31000000000000227373675443232059478759765625,
"high": 110.090000000000003410605131648480892181396484375,
"low": 108.75,
"close": 109.6200000000000045474735088646411895751953125,
"adjClose": 81.81000000000000227373675443232059478759765625,
"volume": 150963000,
"unadjustedVolume": 150963000,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.283600000000000018740564655672642402350902557373046875,
"vwap": 109.43999999999999772626324556767940521240234375,
"label": "November 13, 09",
"changeOverTime": 0.00283599999999999997923882943950957269407808780670166015625
},
{
"date": "2009-11-12",
"open": 110,
"high": 110.56999999999999317878973670303821563720703125,
"low": 108.75,
"close": 109.030000000000001136868377216160297393798828125,
"adjClose": 81.3700000000000045474735088646411895751953125,
"volume": 157144500,
"unadjustedVolume": 157144500,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.8818200000000000482458517581108026206493377685546875,
"vwap": 109.590000000000003410605131648480892181396484375,
"label": "November 12, 09",
"changeOverTime": -0.00881819999999999999673594430760203977115452289581298828125
},
{
"date": "2009-11-11",
"open": 110.31000000000000227373675443232059478759765625,
"high": 110.81999999999999317878973670303821563720703125,
"low": 109.6200000000000045474735088646411895751953125,
"close": 110.150000000000005684341886080801486968994140625,
"adjClose": 82.2099999999999937472239253111183643341064453125,
"volume": 169466200,
"unadjustedVolume": 169466200,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.14505000000000001225686219186172820627689361572265625,
"vwap": 110.2300000000000039790393202565610408782958984375,
"label": "November 11, 09",
"changeOverTime": -0.0014504999999999999664435090807046435656957328319549560546875
},
{
"date": "2009-11-10",
"open": 109.31000000000000227373675443232059478759765625,
"high": 109.93000000000000682121026329696178436279296875,
"low": 108.969999999999998863131622783839702606201171875,
"close": 109.590000000000003410605131648480892181396484375,
"adjClose": 81.7900000000000062527760746888816356658935546875,
"volume": 171899800,
"unadjustedVolume": 171899800,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.25614999999999998880895191177842207252979278564453125,
"vwap": 109.4500000000000028421709430404007434844970703125,
"label": "November 10, 09",
"changeOverTime": 0.0025614999999999999748256929166245754458941519260406494140625
},
{
"date": "2009-11-09",
"open": 107.9500000000000028421709430404007434844970703125,
"high": 109.6299999999999954525264911353588104248046875,
"low": 107.8700000000000045474735088646411895751953125,
"close": 109.56999999999999317878973670303821563720703125,
"adjClose": 81.7699999999999960209606797434389591217041015625,
"volume": 159495700,
"unadjustedVolume": 159495700,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 1.5,
"vwap": 108.75,
"label": "November 09, 09",
"changeOverTime": 0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2009-11-06",
"open": 106.2600000000000051159076974727213382720947265625,
"high": 107.400000000000005684341886080801486968994140625,
"low": 106.0499999999999971578290569595992565155029296875,
"close": 107.1299999999999954525264911353588104248046875,
"adjClose": 79.9500000000000028421709430404007434844970703125,
"volume": 170954100,
"unadjustedVolume": 170954100,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.81874999999999997779553950749686919152736663818359375,
"vwap": 106.7099999999999937472239253111183643341064453125,
"label": "November 06, 09",
"changeOverTime": 0.00818750000000000033306690738754696212708950042724609375
},
{
"date": "2009-11-05",
"open": 105.659999999999996589394868351519107818603515625,
"high": 106.8799999999999954525264911353588104248046875,
"low": 105.43999999999999772626324556767940521240234375,
"close": 106.849999999999994315658113919198513031005859375,
"adjClose": 79.7399999999999948840923025272786617279052734375,
"volume": 180015300,
"unadjustedVolume": 180015300,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 106.2099999999999937472239253111183643341064453125,
"label": "November 05, 09",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2009-11-04",
"open": 105.5100000000000051159076974727213382720947265625,
"high": 106.3299999999999982946974341757595539093017578125,
"low": 104.650000000000005684341886080801486968994140625,
"close": 104.9200000000000017053025658242404460906982421875,
"adjClose": 78.2999999999999971578290569595992565155029296875,
"volume": 247996700,
"unadjustedVolume": 247996700,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.55918999999999996486366171666304580867290496826171875,
"vwap": 105.349999999999994315658113919198513031005859375,
"label": "November 04, 09",
"changeOverTime": -0.0055919000000000003425260075573532958514988422393798828125
},
{
"date": "2009-11-03",
"open": 103.7399999999999948840923025272786617279052734375,
"high": 104.7999999999999971578290569595992565155029296875,
"low": 103.5400000000000062527760746888816356658935546875,
"close": 104.650000000000005684341886080801486968994140625,
"adjClose": 78.099999999999994315658113919198513031005859375,
"volume": 228362600,
"unadjustedVolume": 228362600,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.87719000000000002525979425627156160771846771240234375,
"vwap": 104.18000000000000682121026329696178436279296875,
"label": "November 03, 09",
"changeOverTime": 0.008771899999999999142374917937559075653553009033203125
},
{
"date": "2009-11-02",
"open": 104.1299999999999954525264911353588104248046875,
"high": 105.409999999999996589394868351519107818603515625,
"low": 103.0799999999999982946974341757595539093017578125,
"close": 104.31999999999999317878973670303821563720703125,
"adjClose": 77.8599999999999994315658113919198513031005859375,
"volume": 254222900,
"unadjustedVolume": 254222900,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.182460000000000011066703109463560394942760467529296875,
"vwap": 104.2399999999999948840923025272786617279052734375,
"label": "November 02, 09",
"changeOverTime": 0.001824600000000000006583622536027178284712135791778564453125
},
{
"date": "2009-10-30",
"open": 106.2999999999999971578290569595992565155029296875,
"high": 106.6200000000000045474735088646411895751953125,
"low": 103.43999999999999772626324556767940521240234375,
"close": 103.56000000000000227373675443232059478759765625,
"adjClose": 77.2900000000000062527760746888816356658935546875,
"volume": 325608100,
"unadjustedVolume": 325608100,
"change": -2.7400000000000002131628207280300557613372802734375,
"changePercent": -2.5800000000000000710542735760100185871124267578125,
"vwap": 104.9800000000000039790393202565610408782958984375,
"label": "October 30, 09",
"changeOverTime": -0.0258000000000000000166533453693773481063544750213623046875
},
{
"date": "2009-10-29",
"open": 105.18999999999999772626324556767940521240234375,
"high": 106.8599999999999994315658113919198513031005859375,
"low": 104.93999999999999772626324556767940521240234375,
"close": 106.650000000000005684341886080801486968994140625,
"adjClose": 79.599999999999994315658113919198513031005859375,
"volume": 198110600,
"unadjustedVolume": 198110600,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 105.909999999999996589394868351519107818603515625,
"label": "October 29, 09",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2009-10-28",
"open": 106.150000000000005684341886080801486968994140625,
"high": 106.4800000000000039790393202565610408782958984375,
"low": 104.349999999999994315658113919198513031005859375,
"close": 104.409999999999996589394868351519107818603515625,
"adjClose": 77.9200000000000017053025658242404460906982421875,
"volume": 248821400,
"unadjustedVolume": 248821400,
"change": -1.7399999999999999911182158029987476766109466552734375,
"changePercent": -1.6399999999999999023003738329862244427204132080078125,
"vwap": 105.349999999999994315658113919198513031005859375,
"label": "October 28, 09",
"changeOverTime": -0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "2009-10-27",
"open": 107.030000000000001136868377216160297393798828125,
"high": 107.3900000000000005684341886080801486968994140625,
"low": 106.159999999999996589394868351519107818603515625,
"close": 106.4200000000000017053025658242404460906982421875,
"adjClose": 79.4200000000000017053025658242404460906982421875,
"volume": 253266300,
"unadjustedVolume": 253266300,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.5699300000000000476774175695027224719524383544921875,
"vwap": 106.75,
"label": "October 27, 09",
"changeOverTime": -0.005699300000000000025746071941057380172424018383026123046875
},
{
"date": "2009-10-26",
"open": 108.2000000000000028421709430404007434844970703125,
"high": 109.31000000000000227373675443232059478759765625,
"low": 106.6099999999999994315658113919198513031005859375,
"close": 106.909999999999996589394868351519107818603515625,
"adjClose": 79.7900000000000062527760746888816356658935546875,
"volume": 242028200,
"unadjustedVolume": 242028200,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 107.7600000000000051159076974727213382720947265625,
"label": "October 26, 09",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2009-10-23",
"open": 109.68999999999999772626324556767940521240234375,
"high": 109.7600000000000051159076974727213382720947265625,
"low": 107.6299999999999954525264911353588104248046875,
"close": 108.0799999999999982946974341757595539093017578125,
"adjClose": 80.659999999999996589394868351519107818603515625,
"volume": 240033200,
"unadjustedVolume": 240033200,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 108.7900000000000062527760746888816356658935546875,
"label": "October 23, 09",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2009-10-22",
"open": 108.18999999999999772626324556767940521240234375,
"high": 109.68000000000000682121026329696178436279296875,
"low": 107.5,
"close": 109.3299999999999982946974341757595539093017578125,
"adjClose": 81.599999999999994315658113919198513031005859375,
"volume": 238444000,
"unadjustedVolume": 238444000,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 1.0500000000000000444089209850062616169452667236328125,
"vwap": 108.68000000000000682121026329696178436279296875,
"label": "October 22, 09",
"changeOverTime": 0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2009-10-21",
"open": 109.0400000000000062527760746888816356658935546875,
"high": 110.31000000000000227373675443232059478759765625,
"low": 108.150000000000005684341886080801486968994140625,
"close": 108.2300000000000039790393202565610408782958984375,
"adjClose": 80.7699999999999960209606797434389591217041015625,
"volume": 225379300,
"unadjustedVolume": 225379300,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.7428500000000000103028696685214526951313018798828125,
"vwap": 108.93000000000000682121026329696178436279296875,
"label": "October 21, 09",
"changeOverTime": -0.007428500000000000207112105243822952616028487682342529296875
},
{
"date": "2009-10-20",
"open": 109.9500000000000028421709430404007434844970703125,
"high": 109.9899999999999948840923025272786617279052734375,
"low": 108.68000000000000682121026329696178436279296875,
"close": 109.2099999999999937472239253111183643341064453125,
"adjClose": 81.5100000000000051159076974727213382720947265625,
"volume": 180921100,
"unadjustedVolume": 180921100,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.6730300000000000171240799318184144794940948486328125,
"vwap": 109.4599999999999937472239253111183643341064453125,
"label": "October 20, 09",
"changeOverTime": -0.00673029999999999982429610412282272591255605220794677734375
},
{
"date": "2009-10-19",
"open": 109.06999999999999317878973670303821563720703125,
"high": 110.1299999999999954525264911353588104248046875,
"low": 108.7300000000000039790393202565610408782958984375,
"close": 109.7900000000000062527760746888816356658935546875,
"adjClose": 81.93999999999999772626324556767940521240234375,
"volume": 159530400,
"unadjustedVolume": 159530400,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.66012999999999999456434807143523357808589935302734375,
"vwap": 109.43000000000000682121026329696178436279296875,
"label": "October 19, 09",
"changeOverTime": 0.006601300000000000049726889272960761445574462413787841796875
},
{
"date": "2009-10-16",
"open": 108.7999999999999971578290569595992565155029296875,
"high": 109.2699999999999960209606797434389591217041015625,
"low": 108.2300000000000039790393202565610408782958984375,
"close": 108.8900000000000005684341886080801486968994140625,
"adjClose": 81.2699999999999960209606797434389591217041015625,
"volume": 192069400,
"unadjustedVolume": 192069400,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.08272058999999999662211536133327172137796878814697265625,
"vwap": 108.7999999999999971578290569595992565155029296875,
"label": "October 16, 09",
"changeOverTime": 0.000827205900000000000915623132868859102018177509307861328125
},
{
"date": "2009-10-15",
"open": 108.780000000000001136868377216160297393798828125,
"high": 109.7099999999999937472239253111183643341064453125,
"low": 108.7300000000000039790393202565610408782958984375,
"close": 109.7099999999999937472239253111183643341064453125,
"adjClose": 81.8799999999999954525264911353588104248046875,
"volume": 173873600,
"unadjustedVolume": 173873600,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.85494000000000003325340003357268869876861572265625,
"vwap": 109.2300000000000039790393202565610408782958984375,
"label": "October 15, 09",
"changeOverTime": 0.00854940000000000040192293937479917076416313648223876953125
},
{
"date": "2009-10-14",
"open": 108.719999999999998863131622783839702606201171875,
"high": 109.4200000000000017053025658242404460906982421875,
"low": 107.4200000000000017053025658242404460906982421875,
"close": 109.31000000000000227373675443232059478759765625,
"adjClose": 81.5799999999999982946974341757595539093017578125,
"volume": 191421600,
"unadjustedVolume": 191421600,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.5426800000000000512301312483032234013080596923828125,
"vwap": 108.719999999999998863131622783839702606201171875,
"label": "October 14, 09",
"changeOverTime": 0.005426799999999999853106391611845538136549293994903564453125
},
{
"date": "2009-10-13",
"open": 107.3900000000000005684341886080801486968994140625,
"high": 107.7099999999999937472239253111183643341064453125,
"low": 106.7600000000000051159076974727213382720947265625,
"close": 107.4599999999999937472239253111183643341064453125,
"adjClose": 80.2000000000000028421709430404007434844970703125,
"volume": 157692700,
"unadjustedVolume": 157692700,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.06518298000000000147480250234366394579410552978515625,
"vwap": 107.3299999999999982946974341757595539093017578125,
"label": "October 13, 09",
"changeOverTime": 0.000651829799999999984390364193842515305732376873493194580078125
},
{
"date": "2009-10-12",
"open": 107.7600000000000051159076974727213382720947265625,
"high": 108.090000000000003410605131648480892181396484375,
"low": 107.280000000000001136868377216160297393798828125,
"close": 107.68000000000000682121026329696178436279296875,
"adjClose": 80.3599999999999994315658113919198513031005859375,
"volume": 118031000,
"unadjustedVolume": 118031000,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.0742390500000000008729017508812830783426761627197265625,
"vwap": 107.7000000000000028421709430404007434844970703125,
"label": "October 12, 09",
"changeOverTime": -0.000742390499999999952350504539566600215039215981960296630859375
},
{
"date": "2009-10-09",
"open": 106.6400000000000005684341886080801486968994140625,
"high": 107.2600000000000051159076974727213382720947265625,
"low": 106.3599999999999994315658113919198513031005859375,
"close": 107.2600000000000051159076974727213382720947265625,
"adjClose": 80.0499999999999971578290569595992565155029296875,
"volume": 135008300,
"unadjustedVolume": 135008300,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.58140000000000002788880237858393229544162750244140625,
"vwap": 106.8799999999999954525264911353588104248046875,
"label": "October 09, 09",
"changeOverTime": 0.00581399999999999972377651147326105274260044097900390625
},
{
"date": "2009-10-08",
"open": 106.5499999999999971578290569595992565155029296875,
"high": 107.1700000000000017053025658242404460906982421875,
"low": 105.849999999999994315658113919198513031005859375,
"close": 106.6099999999999994315658113919198513031005859375,
"adjClose": 79.56999999999999317878973670303821563720703125,
"volume": 183305800,
"unadjustedVolume": 183305800,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.056311590000000001643432057107929722405970096588134765625,
"vwap": 106.5499999999999971578290569595992565155029296875,
"label": "October 08, 09",
"changeOverTime": 0.00056311589999999997306623367165911986376158893108367919921875
},
{
"date": "2009-10-07",
"open": 105.2699999999999960209606797434389591217041015625,
"high": 105.909999999999996589394868351519107818603515625,
"low": 105.06999999999999317878973670303821563720703125,
"close": 105.7999999999999971578290569595992565155029296875,
"adjClose": 78.9599999999999937472239253111183643341064453125,
"volume": 159200300,
"unadjustedVolume": 159200300,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.50346999999999997310595745148020796477794647216796875,
"vwap": 105.5100000000000051159076974727213382720947265625,
"label": "October 07, 09",
"changeOverTime": 0.0050346999999999995922816964366575120948255062103271484375
},
{
"date": "2009-10-06",
"open": 104.7699999999999960209606797434389591217041015625,
"high": 106.1099999999999994315658113919198513031005859375,
"low": 104.7099999999999937472239253111183643341064453125,
"close": 105.5100000000000051159076974727213382720947265625,
"adjClose": 78.7399999999999948840923025272786617279052734375,
"volume": 202491100,
"unadjustedVolume": 202491100,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.7063099999999999933919525574310682713985443115234375,
"vwap": 105.2699999999999960209606797434389591217041015625,
"label": "October 06, 09",
"changeOverTime": 0.007063100000000000107391873171991392155177891254425048828125
},
{
"date": "2009-10-05",
"open": 102.900000000000005684341886080801486968994140625,
"high": 104.31999999999999317878973670303821563720703125,
"low": 102.599999999999994315658113919198513031005859375,
"close": 104.0199999999999960209606797434389591217041015625,
"adjClose": 77.6299999999999954525264911353588104248046875,
"volume": 149875000,
"unadjustedVolume": 149875000,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 103.4599999999999937472239253111183643341064453125,
"label": "October 05, 09",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2009-10-02",
"open": 102.0199999999999960209606797434389591217041015625,
"high": 103.099999999999994315658113919198513031005859375,
"low": 101.9899999999999948840923025272786617279052734375,
"close": 102.4899999999999948840923025272786617279052734375,
"adjClose": 76.4899999999999948840923025272786617279052734375,
"volume": 224748800,
"unadjustedVolume": 224748800,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.460689999999999988400389838716364465653896331787109375,
"vwap": 102.400000000000005684341886080801486968994140625,
"label": "October 02, 09",
"changeOverTime": 0.004606899999999999710531550789482935215346515178680419921875
},
{
"date": "2009-10-01",
"open": 103,
"high": 105.7300000000000039790393202565610408782958984375,
"low": 102.9500000000000028421709430404007434844970703125,
"close": 102.969999999999998863131622783839702606201171875,
"adjClose": 76.849999999999994315658113919198513031005859375,
"volume": 281840600,
"unadjustedVolume": 281840600,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.02912620999999999960028418399815564043819904327392578125,
"vwap": 103.659999999999996589394868351519107818603515625,
"label": "October 01, 09",
"changeOverTime": -0.0002912621000000000111816722547786184804863296449184417724609375
},
{
"date": "2009-09-30",
"open": 106.3599999999999994315658113919198513031005859375,
"high": 106.4599999999999937472239253111183643341064453125,
"low": 104.6200000000000045474735088646411895751953125,
"close": 105.590000000000003410605131648480892181396484375,
"adjClose": 78.7999999999999971578290569595992565155029296875,
"volume": 254383000,
"unadjustedVolume": 254383000,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.72396000000000004792610752701875753700733184814453125,
"vwap": 105.7600000000000051159076974727213382720947265625,
"label": "September 30, 09",
"changeOverTime": -0.007239599999999999681288276320856311940588057041168212890625
},
{
"date": "2009-09-29",
"open": 106.5100000000000051159076974727213382720947265625,
"high": 107.0199999999999960209606797434389591217041015625,
"low": 105.780000000000001136868377216160297393798828125,
"close": 106,
"adjClose": 79.1099999999999994315658113919198513031005859375,
"volume": 133733900,
"unadjustedVolume": 133733900,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.47882999999999997786659378107287921011447906494140625,
"vwap": 106.3299999999999982946974341757595539093017578125,
"label": "September 29, 09",
"changeOverTime": -0.004788299999999999674582529252120366436429321765899658203125
},
{
"date": "2009-09-28",
"open": 104.849999999999994315658113919198513031005859375,
"high": 106.5499999999999971578290569595992565155029296875,
"low": 104.8299999999999982946974341757595539093017578125,
"close": 106.31999999999999317878973670303821563720703125,
"adjClose": 79.349999999999994315658113919198513031005859375,
"volume": 118285800,
"unadjustedVolume": 118285800,
"change": 1.4699999999999999733546474089962430298328399658203125,
"changePercent": 1.399999999999999911182158029987476766109466552734375,
"vwap": 105.6400000000000005684341886080801486968994140625,
"label": "September 28, 09",
"changeOverTime": 0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2009-09-25",
"open": 104.780000000000001136868377216160297393798828125,
"high": 105.3599999999999994315658113919198513031005859375,
"low": 104.090000000000003410605131648480892181396484375,
"close": 104.4500000000000028421709430404007434844970703125,
"adjClose": 77.9500000000000028421709430404007434844970703125,
"volume": 204059000,
"unadjustedVolume": 204059000,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.314950000000000007727152251391089521348476409912109375,
"vwap": 104.6700000000000017053025658242404460906982421875,
"label": "September 25, 09",
"changeOverTime": -0.0031494999999999999558408791955343986046500504016876220703125
},
{
"date": "2009-09-24",
"open": 106.409999999999996589394868351519107818603515625,
"high": 106.6400000000000005684341886080801486968994140625,
"low": 104.5499999999999971578290569595992565155029296875,
"close": 105.0100000000000051159076974727213382720947265625,
"adjClose": 78.3700000000000045474735088646411895751953125,
"volume": 228636800,
"unadjustedVolume": 228636800,
"change": -1.399999999999999911182158029987476766109466552734375,
"changePercent": -1.3200000000000000621724893790087662637233734130859375,
"vwap": 105.650000000000005684341886080801486968994140625,
"label": "September 24, 09",
"changeOverTime": -0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2009-09-23",
"open": 107.31999999999999317878973670303821563720703125,
"high": 108.030000000000001136868377216160297393798828125,
"low": 105.9899999999999948840923025272786617279052734375,
"close": 106.18000000000000682121026329696178436279296875,
"adjClose": 79.2399999999999948840923025272786617279052734375,
"volume": 225947400,
"unadjustedVolume": 225947400,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -1.060000000000000053290705182007513940334320068359375,
"vwap": 106.8799999999999954525264911353588104248046875,
"label": "September 23, 09",
"changeOverTime": -0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2009-09-22",
"open": 107.0799999999999982946974341757595539093017578125,
"high": 107.3700000000000045474735088646411895751953125,
"low": 106.599999999999994315658113919198513031005859375,
"close": 107.06999999999999317878973670303821563720703125,
"adjClose": 79.909999999999996589394868351519107818603515625,
"volume": 143126700,
"unadjustedVolume": 143126700,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.0093388099999999994726973540082326508127152919769287109375,
"vwap": 107.030000000000001136868377216160297393798828125,
"label": "September 22, 09",
"changeOverTime": -9.33881000000000012321865749953531121718697249889373779296875e-5
},
{
"date": "2009-09-21",
"open": 105.8900000000000005684341886080801486968994140625,
"high": 107,
"low": 105.659999999999996589394868351519107818603515625,
"close": 106.4500000000000028421709430404007434844970703125,
"adjClose": 79.4500000000000028421709430404007434844970703125,
"volume": 151892000,
"unadjustedVolume": 151892000,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.5288500000000000422772927777259610593318939208984375,
"vwap": 106.25,
"label": "September 21, 09",
"changeOverTime": 0.00528849999999999979827247642560905660502612590789794921875
},
{
"date": "2009-09-18",
"open": 107.150000000000005684341886080801486968994140625,
"high": 107.159999999999996589394868351519107818603515625,
"low": 106.3599999999999994315658113919198513031005859375,
"close": 106.719999999999998863131622783839702606201171875,
"adjClose": 79.650000000000005684341886080801486968994140625,
"volume": 153799100,
"unadjustedVolume": 153799100,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.401310000000000000053290705182007513940334320068359375,
"vwap": 106.849999999999994315658113919198513031005859375,
"label": "September 18, 09",
"changeOverTime": -0.00401310000000000034747760224718149402178823947906494140625
},
{
"date": "2009-09-17",
"open": 107.1700000000000017053025658242404460906982421875,
"high": 108.06000000000000227373675443232059478759765625,
"low": 106.56999999999999317878973670303821563720703125,
"close": 107.159999999999996589394868351519107818603515625,
"adjClose": 79.599999999999994315658113919198513031005859375,
"volume": 229170900,
"unadjustedVolume": 229170900,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00933096999999999919539472870155805139802396297454833984375,
"vwap": 107.2399999999999948840923025272786617279052734375,
"label": "September 17, 09",
"changeOverTime": -9.3309700000000005506474443084385939073399640619754791259765625e-5
},
{
"date": "2009-09-16",
"open": 106.099999999999994315658113919198513031005859375,
"high": 107.340000000000003410605131648480892181396484375,
"low": 105.7300000000000039790393202565610408782958984375,
"close": 107.31999999999999317878973670303821563720703125,
"adjClose": 79.719999999999998863131622783839702606201171875,
"volume": 206406300,
"unadjustedVolume": 206406300,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 106.6200000000000045474735088646411895751953125,
"label": "September 16, 09",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2009-09-15",
"open": 105.4500000000000028421709430404007434844970703125,
"high": 106.1099999999999994315658113919198513031005859375,
"low": 104.7600000000000051159076974727213382720947265625,
"close": 105.719999999999998863131622783839702606201171875,
"adjClose": 78.530000000000001136868377216160297393798828125,
"volume": 196795900,
"unadjustedVolume": 196795900,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.25604999999999999982236431605997495353221893310546875,
"vwap": 105.5100000000000051159076974727213382720947265625,
"label": "September 15, 09",
"changeOverTime": 0.0025604999999999998420985303226871110382489860057830810546875
},
{
"date": "2009-09-14",
"open": 103.8799999999999954525264911353588104248046875,
"high": 105.4599999999999937472239253111183643341064453125,
"low": 103.150000000000005684341886080801486968994140625,
"close": 105.280000000000001136868377216160297393798828125,
"adjClose": 78.2000000000000028421709430404007434844970703125,
"volume": 149593800,
"unadjustedVolume": 149593800,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.350000000000000088817841970012523233890533447265625,
"vwap": 104.43999999999999772626324556767940521240234375,
"label": "September 14, 09",
"changeOverTime": 0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "2009-09-11",
"open": 104.9899999999999948840923025272786617279052734375,
"high": 105.2999999999999971578290569595992565155029296875,
"low": 104.280000000000001136868377216160297393798828125,
"close": 104.7699999999999960209606797434389591217041015625,
"adjClose": 77.81999999999999317878973670303821563720703125,
"volume": 152360100,
"unadjustedVolume": 152360100,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.209540000000000004032330025438568554818630218505859375,
"vwap": 104.8299999999999982946974341757595539093017578125,
"label": "September 11, 09",
"changeOverTime": -0.002095399999999999866850952656704976106993854045867919921875
},
{
"date": "2009-09-10",
"open": 103.7999999999999971578290569595992565155029296875,
"high": 104.8599999999999994315658113919198513031005859375,
"low": 103.219999999999998863131622783839702606201171875,
"close": 104.7900000000000062527760746888816356658935546875,
"adjClose": 77.840000000000003410605131648480892181396484375,
"volume": 162902400,
"unadjustedVolume": 162902400,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.95376000000000005218936394157935865223407745361328125,
"vwap": 104.1700000000000017053025658242404460906982421875,
"label": "September 10, 09",
"changeOverTime": 0.009537600000000000244337883259504451416432857513427734375
},
{
"date": "2009-09-09",
"open": 103.1200000000000045474735088646411895751953125,
"high": 104.0799999999999982946974341757595539093017578125,
"low": 102.7999999999999971578290569595992565155029296875,
"close": 103.7300000000000039790393202565610408782958984375,
"adjClose": 77.0499999999999971578290569595992565155029296875,
"volume": 154612500,
"unadjustedVolume": 154612500,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.5915399999999999547384277320816181600093841552734375,
"vwap": 103.43000000000000682121026329696178436279296875,
"label": "September 09, 09",
"changeOverTime": 0.005915400000000000345357076270147445029579102993011474609375
},
{
"date": "2009-09-08",
"open": 103,
"high": 103.0499999999999971578290569595992565155029296875,
"low": 102.3900000000000005684341886080801486968994140625,
"close": 102.93999999999999772626324556767940521240234375,
"adjClose": 76.4599999999999937472239253111183643341064453125,
"volume": 132909100,
"unadjustedVolume": 132909100,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.058252430000000000875903793939869501627981662750244140625,
"vwap": 102.849999999999994315658113919198513031005859375,
"label": "September 08, 09",
"changeOverTime": -0.00058252429999999994804371628021044671186245977878570556640625
},
{
"date": "2009-09-04",
"open": 100.849999999999994315658113919198513031005859375,
"high": 102.090000000000003410605131648480892181396484375,
"low": 100.5499999999999971578290569595992565155029296875,
"close": 102.06000000000000227373675443232059478759765625,
"adjClose": 75.81000000000000227373675443232059478759765625,
"volume": 142687900,
"unadjustedVolume": 142687900,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 101.3900000000000005684341886080801486968994140625,
"label": "September 04, 09",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2009-09-03",
"open": 100.400000000000005684341886080801486968994140625,
"high": 100.7699999999999960209606797434389591217041015625,
"low": 99.590000000000003410605131648480892181396484375,
"close": 100.650000000000005684341886080801486968994140625,
"adjClose": 74.7600000000000051159076974727213382720947265625,
"volume": 143572300,
"unadjustedVolume": 143572300,
"change": 0.25,
"changePercent": 0.24899999999999999911182158029987476766109466552734375,
"vwap": 100.349999999999994315658113919198513031005859375,
"label": "September 03, 09",
"changeOverTime": 0.002490000000000000025812685322534889564849436283111572265625
},
{
"date": "2009-09-02",
"open": 99.780000000000001136868377216160297393798828125,
"high": 100.43999999999999772626324556767940521240234375,
"low": 99.56999999999999317878973670303821563720703125,
"close": 99.81999999999999317878973670303821563720703125,
"adjClose": 74.150000000000005684341886080801486968994140625,
"volume": 171805000,
"unadjustedVolume": 171805000,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.040088190000000002710667246219600201584398746490478515625,
"vwap": 99.900000000000005684341886080801486968994140625,
"label": "September 02, 09",
"changeOverTime": 0.0004008818999999999945806072876308689956204034388065338134765625
},
{
"date": "2009-09-01",
"open": 101.9500000000000028421709430404007434844970703125,
"high": 103.2399999999999948840923025272786617279052734375,
"low": 99.9899999999999948840923025272786617279052734375,
"close": 100.2000000000000028421709430404007434844970703125,
"adjClose": 74.43000000000000682121026329696178436279296875,
"volume": 321276800,
"unadjustedVolume": 321276800,
"change": -1.75,
"changePercent": -1.7199999999999999733546474089962430298328399658203125,
"vwap": 101.340000000000003410605131648480892181396484375,
"label": "September 01, 09",
"changeOverTime": -0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "2009-08-31",
"open": 102.3700000000000045474735088646411895751953125,
"high": 102.5799999999999982946974341757595539093017578125,
"low": 101.7900000000000062527760746888816356658935546875,
"close": 102.4599999999999937472239253111183643341064453125,
"adjClose": 76.1099999999999994315658113919198513031005859375,
"volume": 176051600,
"unadjustedVolume": 176051600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.08791638000000000230382823929176083765923976898193359375,
"vwap": 102.2999999999999971578290569595992565155029296875,
"label": "August 31, 09",
"changeOverTime": 0.000879163800000000027375091082859626112622208893299102783203125
},
{
"date": "2009-08-28",
"open": 104.2300000000000039790393202565610408782958984375,
"high": 104.349999999999994315658113919198513031005859375,
"low": 102.6700000000000017053025658242404460906982421875,
"close": 103.3799999999999954525264911353588104248046875,
"adjClose": 76.7900000000000062527760746888816356658935546875,
"volume": 147024400,
"unadjustedVolume": 147024400,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.81550000000000000266453525910037569701671600341796875,
"vwap": 103.659999999999996589394868351519107818603515625,
"label": "August 28, 09",
"changeOverTime": -0.00815500000000000078992368202079887851141393184661865234375
},
{
"date": "2009-08-27",
"open": 103.1099999999999994315658113919198513031005859375,
"high": 103.719999999999998863131622783839702606201171875,
"low": 101.93999999999999772626324556767940521240234375,
"close": 103.400000000000005684341886080801486968994140625,
"adjClose": 76.81000000000000227373675443232059478759765625,
"volume": 196230100,
"unadjustedVolume": 196230100,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.28125,
"vwap": 103.0400000000000062527760746888816356658935546875,
"label": "August 27, 09",
"changeOverTime": 0.002812499999999999895916591441391574335284531116485595703125
},
{
"date": "2009-08-26",
"open": 102.840000000000003410605131648480892181396484375,
"high": 103.6400000000000005684341886080801486968994140625,
"low": 102.4899999999999948840923025272786617279052734375,
"close": 103.1700000000000017053025658242404460906982421875,
"adjClose": 76.6400000000000005684341886080801486968994140625,
"volume": 194620700,
"unadjustedVolume": 194620700,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.32089000000000000856203996590920723974704742431640625,
"vwap": 103.030000000000001136868377216160297393798828125,
"label": "August 26, 09",
"changeOverTime": 0.0032089000000000002070510429774685690063051879405975341796875
},
{
"date": "2009-08-25",
"open": 103.3700000000000045474735088646411895751953125,
"high": 104.2600000000000051159076974727213382720947265625,
"low": 102.93999999999999772626324556767940521240234375,
"close": 103.159999999999996589394868351519107818603515625,
"adjClose": 76.6299999999999954525264911353588104248046875,
"volume": 215310600,
"unadjustedVolume": 215310600,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.203149999999999997246646898929611779749393463134765625,
"vwap": 103.43000000000000682121026329696178436279296875,
"label": "August 25, 09",
"changeOverTime": -0.0020314999999999998857302951904557630768977105617523193359375
},
{
"date": "2009-08-24",
"open": 103.3900000000000005684341886080801486968994140625,
"high": 103.9500000000000028421709430404007434844970703125,
"low": 102.590000000000003410605131648480892181396484375,
"close": 102.9599999999999937472239253111183643341064453125,
"adjClose": 76.4800000000000039790393202565610408782958984375,
"volume": 191279000,
"unadjustedVolume": 191279000,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.415899999999999991917576380728860385715961456298828125,
"vwap": 103.219999999999998863131622783839702606201171875,
"label": "August 24, 09",
"changeOverTime": -0.004159000000000000370203867561258448404259979724884033203125
},
{
"date": "2009-08-21",
"open": 101.81999999999999317878973670303821563720703125,
"high": 103.1299999999999954525264911353588104248046875,
"low": 101.6200000000000045474735088646411895751953125,
"close": 102.969999999999998863131622783839702606201171875,
"adjClose": 76.4899999999999948840923025272786617279052734375,
"volume": 224605000,
"unadjustedVolume": 224605000,
"change": 1.149999999999999911182158029987476766109466552734375,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 102.3900000000000005684341886080801486968994140625,
"label": "August 21, 09",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2009-08-20",
"open": 100.090000000000003410605131648480892181396484375,
"high": 101.219999999999998863131622783839702606201171875,
"low": 99.8700000000000045474735088646411895751953125,
"close": 100.9899999999999948840923025272786617279052734375,
"adjClose": 75.0199999999999960209606797434389591217041015625,
"volume": 174131300,
"unadjustedVolume": 174131300,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.89919000000000004479971948967431671917438507080078125,
"vwap": 100.5400000000000062527760746888816356658935546875,
"label": "August 20, 09",
"changeOverTime": 0.0089919000000000005867750729748877347446978092193603515625
},
{
"date": "2009-08-19",
"open": 98.31000000000000227373675443232059478759765625,
"high": 100.2999999999999971578290569595992565155029296875,
"low": 98.2099999999999937472239253111183643341064453125,
"close": 99.9599999999999937472239253111183643341064453125,
"adjClose": 74.25,
"volume": 192812800,
"unadjustedVolume": 192812800,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 1.6799999999999999378275106209912337362766265869140625,
"vwap": 99.18999999999999772626324556767940521240234375,
"label": "August 19, 09",
"changeOverTime": 0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2009-08-18",
"open": 98.530000000000001136868377216160297393798828125,
"high": 99.43999999999999772626324556767940521240234375,
"low": 98.349999999999994315658113919198513031005859375,
"close": 99.090000000000003410605131648480892181396484375,
"adjClose": 73.6099999999999994315658113919198513031005859375,
"volume": 173461500,
"unadjustedVolume": 173461500,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.56835000000000002184918912462308071553707122802734375,
"vwap": 98.849999999999994315658113919198513031005859375,
"label": "August 18, 09",
"changeOverTime": 0.005683500000000000183797421726694665267132222652435302734375
},
{
"date": "2009-08-17",
"open": 98.849999999999994315658113919198513031005859375,
"high": 98.9500000000000028421709430404007434844970703125,
"low": 98.1099999999999994315658113919198513031005859375,
"close": 98.31000000000000227373675443232059478759765625,
"adjClose": 73.030000000000001136868377216160297393798828125,
"volume": 237667500,
"unadjustedVolume": 237667500,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.54627999999999998781419208171428181231021881103515625,
"vwap": 98.5499999999999971578290569595992565155029296875,
"label": "August 17, 09",
"changeOverTime": -0.0054628000000000002944755550515765207819640636444091796875
},
{
"date": "2009-08-14",
"open": 101.5199999999999960209606797434389591217041015625,
"high": 101.599999999999994315658113919198513031005859375,
"low": 99.7000000000000028421709430404007434844970703125,
"close": 100.7900000000000062527760746888816356658935546875,
"adjClose": 74.8700000000000045474735088646411895751953125,
"volume": 199616100,
"unadjustedVolume": 199616100,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.71906999999999998696154079880216158926486968994140625,
"vwap": 100.900000000000005684341886080801486968994140625,
"label": "August 14, 09",
"changeOverTime": -0.007190700000000000390032450781063744216226041316986083984375
},
{
"date": "2009-08-13",
"open": 101.2600000000000051159076974727213382720947265625,
"high": 101.6099999999999994315658113919198513031005859375,
"low": 100.2600000000000051159076974727213382720947265625,
"close": 101.56999999999999317878973670303821563720703125,
"adjClose": 75.4500000000000028421709430404007434844970703125,
"volume": 176449500,
"unadjustedVolume": 176449500,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.306140000000000023216983890961273573338985443115234375,
"vwap": 101.18000000000000682121026329696178436279296875,
"label": "August 13, 09",
"changeOverTime": 0.0030614000000000001454336651107723810127936303615570068359375
},
{
"date": "2009-08-12",
"open": 99.56000000000000227373675443232059478759765625,
"high": 101.56000000000000227373675443232059478759765625,
"low": 99.5100000000000051159076974727213382720947265625,
"close": 100.7999999999999971578290569595992565155029296875,
"adjClose": 74.8799999999999954525264911353588104248046875,
"volume": 219052400,
"unadjustedVolume": 219052400,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 1.25,
"vwap": 100.3599999999999994315658113919198513031005859375,
"label": "August 12, 09",
"changeOverTime": 0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2009-08-11",
"open": 100.5400000000000062527760746888816356658935546875,
"high": 100.6099999999999994315658113919198513031005859375,
"low": 99.4599999999999937472239253111183643341064453125,
"close": 99.7300000000000039790393202565610408782958984375,
"adjClose": 74.0799999999999982946974341757595539093017578125,
"volume": 157301000,
"unadjustedVolume": 157301000,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.8056499999999999772626324556767940521240234375,
"vwap": 100.090000000000003410605131648480892181396484375,
"label": "August 11, 09",
"changeOverTime": -0.00805649999999999942568162936140652163885533809661865234375
},
{
"date": "2009-08-10",
"open": 100.7399999999999948840923025272786617279052734375,
"high": 101.219999999999998863131622783839702606201171875,
"low": 100.2699999999999960209606797434389591217041015625,
"close": 100.9899999999999948840923025272786617279052734375,
"adjClose": 75.0199999999999960209606797434389591217041015625,
"volume": 130898700,
"unadjustedVolume": 130898700,
"change": 0.25,
"changePercent": 0.248159999999999991704413560000830329954624176025390625,
"vwap": 100.7999999999999971578290569595992565155029296875,
"label": "August 10, 09",
"changeOverTime": 0.0024816000000000000384747789183847999083809554576873779296875
},
{
"date": "2009-08-07",
"open": 100.93999999999999772626324556767940521240234375,
"high": 102.030000000000001136868377216160297393798828125,
"low": 100.3900000000000005684341886080801486968994140625,
"close": 101.2000000000000028421709430404007434844970703125,
"adjClose": 75.1700000000000017053025658242404460906982421875,
"volume": 220640900,
"unadjustedVolume": 220640900,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.257579999999999975646147731822566129267215728759765625,
"vwap": 101.1400000000000005684341886080801486968994140625,
"label": "August 07, 09",
"changeOverTime": 0.0025758000000000000513644682342828673426993191242218017578125
},
{
"date": "2009-08-06",
"open": 100.8700000000000045474735088646411895751953125,
"high": 101.0199999999999960209606797434389591217041015625,
"low": 99.4200000000000017053025658242404460906982421875,
"close": 99.8900000000000005684341886080801486968994140625,
"adjClose": 74.2000000000000028421709430404007434844970703125,
"volume": 193203800,
"unadjustedVolume": 193203800,
"change": -0.979999999999999982236431605997495353221893310546875,
"changePercent": -0.97155000000000002469136006766348145902156829833984375,
"vwap": 100.2999999999999971578290569595992565155029296875,
"label": "August 06, 09",
"changeOverTime": -0.00971550000000000017752466163756253081373870372772216796875
},
{
"date": "2009-08-05",
"open": 100.7699999999999960209606797434389591217041015625,
"high": 100.8599999999999994315658113919198513031005859375,
"low": 99.5799999999999982946974341757595539093017578125,
"close": 100.409999999999996589394868351519107818603515625,
"adjClose": 74.590000000000003410605131648480892181396484375,
"volume": 184726400,
"unadjustedVolume": 184726400,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.357250000000000011990408665951690636575222015380859375,
"vwap": 100.409999999999996589394868351519107818603515625,
"label": "August 05, 09",
"changeOverTime": -0.003572500000000000154598556179053048253990709781646728515625
},
{
"date": "2009-08-04",
"open": 99.9899999999999948840923025272786617279052734375,
"high": 100.840000000000003410605131648480892181396484375,
"low": 99.780000000000001136868377216160297393798828125,
"close": 100.7000000000000028421709430404007434844970703125,
"adjClose": 74.7999999999999971578290569595992565155029296875,
"volume": 176714600,
"unadjustedVolume": 176714600,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.7100699999999999789679350215010344982147216796875,
"vwap": 100.3299999999999982946974341757595539093017578125,
"label": "August 04, 09",
"changeOverTime": 0.00710069999999999972029041117593806120567023754119873046875
},
{
"date": "2009-08-03",
"open": 99.849999999999994315658113919198513031005859375,
"high": 100.530000000000001136868377216160297393798828125,
"low": 99.31000000000000227373675443232059478759765625,
"close": 100.43999999999999772626324556767940521240234375,
"adjClose": 74.6099999999999994315658113919198513031005859375,
"volume": 175776900,
"unadjustedVolume": 175776900,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.59089000000000002632560835991171188652515411376953125,
"vwap": 100.030000000000001136868377216160297393798828125,
"label": "August 03, 09",
"changeOverTime": 0.00590889999999999991631138840375569998286664485931396484375
},
{
"date": "2009-07-31",
"open": 98.650000000000005684341886080801486968994140625,
"high": 99.469999999999998863131622783839702606201171875,
"low": 98.3799999999999954525264911353588104248046875,
"close": 98.81000000000000227373675443232059478759765625,
"adjClose": 73.400000000000005684341886080801486968994140625,
"volume": 207358000,
"unadjustedVolume": 207358000,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.162190000000000000834887714518117718398571014404296875,
"vwap": 98.8299999999999982946974341757595539093017578125,
"label": "July 31, 09",
"changeOverTime": 0.001621899999999999904265468586572751519270241260528564453125
},
{
"date": "2009-07-30",
"open": 98.8299999999999982946974341757595539093017578125,
"high": 99.8299999999999982946974341757595539093017578125,
"low": 98.599999999999994315658113919198513031005859375,
"close": 98.6700000000000017053025658242404460906982421875,
"adjClose": 73.2900000000000062527760746888816356658935546875,
"volume": 225575400,
"unadjustedVolume": 225575400,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.1618900000000000061195493117338628508150577545166015625,
"vwap": 98.9800000000000039790393202565610408782958984375,
"label": "July 30, 09",
"changeOverTime": -0.0016188999999999999397648497989621318993158638477325439453125
},
{
"date": "2009-07-29",
"open": 97.43999999999999772626324556767940521240234375,
"high": 98.090000000000003410605131648480892181396484375,
"low": 96.9800000000000039790393202565610408782958984375,
"close": 97.650000000000005684341886080801486968994140625,
"adjClose": 72.5400000000000062527760746888816356658935546875,
"volume": 194399300,
"unadjustedVolume": 194399300,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.215519999999999989359622531992499716579914093017578125,
"vwap": 97.5400000000000062527760746888816356658935546875,
"label": "July 29, 09",
"changeOverTime": 0.0021551999999999999109434600796930681099183857440948486328125
},
{
"date": "2009-07-28",
"open": 97.659999999999996589394868351519107818603515625,
"high": 98.3700000000000045474735088646411895751953125,
"low": 97.06000000000000227373675443232059478759765625,
"close": 97.8900000000000005684341886080801486968994140625,
"adjClose": 72.7099999999999937472239253111183643341064453125,
"volume": 186685200,
"unadjustedVolume": 186685200,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.23550999999999999712230192017159424722194671630859375,
"vwap": 97.75,
"label": "July 28, 09",
"changeOverTime": 0.0023551000000000001620426015591647228575311601161956787109375
},
{
"date": "2009-07-27",
"open": 97.8799999999999954525264911353588104248046875,
"high": 98.400000000000005684341886080801486968994140625,
"low": 97.340000000000003410605131648480892181396484375,
"close": 98.349999999999994315658113919198513031005859375,
"adjClose": 73.06000000000000227373675443232059478759765625,
"volume": 159259400,
"unadjustedVolume": 159259400,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.480179999999999995718980017045396380126476287841796875,
"vwap": 97.9899999999999948840923025272786617279052734375,
"label": "July 27, 09",
"changeOverTime": 0.00480180000000000016535661728767081513069570064544677734375
},
{
"date": "2009-07-24",
"open": 97.2000000000000028421709430404007434844970703125,
"high": 98.1400000000000005684341886080801486968994140625,
"low": 96.68999999999999772626324556767940521240234375,
"close": 98.06000000000000227373675443232059478759765625,
"adjClose": 72.840000000000003410605131648480892181396484375,
"volume": 154003100,
"unadjustedVolume": 154003100,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.88476999999999994539479075683630071580410003662109375,
"vwap": 97.5199999999999960209606797434389591217041015625,
"label": "July 24, 09",
"changeOverTime": 0.00884770000000000000905941988094127736985683441162109375
},
{
"date": "2009-07-23",
"open": 95.6099999999999994315658113919198513031005859375,
"high": 98.0799999999999982946974341757595539093017578125,
"low": 95.530000000000001136868377216160297393798828125,
"close": 97.659999999999996589394868351519107818603515625,
"adjClose": 72.5400000000000062527760746888816356658935546875,
"volume": 258795500,
"unadjustedVolume": 258795500,
"change": 2.04999999999999982236431605997495353221893310546875,
"changePercent": 2.140000000000000124344978758017532527446746826171875,
"vwap": 96.719999999999998863131622783839702606201171875,
"label": "July 23, 09",
"changeOverTime": 0.0213999999999999988842258602517176768742501735687255859375
},
{
"date": "2009-07-22",
"open": 94.9599999999999937472239253111183643341064453125,
"high": 96.1299999999999954525264911353588104248046875,
"low": 94.8900000000000005684341886080801486968994140625,
"close": 95.5499999999999971578290569595992565155029296875,
"adjClose": 70.9800000000000039790393202565610408782958984375,
"volume": 196068100,
"unadjustedVolume": 196068100,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.6213100000000000289190893454360775649547576904296875,
"vwap": 95.3799999999999954525264911353588104248046875,
"label": "July 22, 09",
"changeOverTime": 0.006213100000000000046329606817607782431878149509429931640625
},
{
"date": "2009-07-21",
"open": 95.8700000000000045474735088646411895751953125,
"high": 95.900000000000005684341886080801486968994140625,
"low": 94.4200000000000017053025658242404460906982421875,
"close": 95.56999999999999317878973670303821563720703125,
"adjClose": 70.9899999999999948840923025272786617279052734375,
"volume": 217718300,
"unadjustedVolume": 217718300,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.31291999999999997594812839452060870826244354248046875,
"vwap": 95.43999999999999772626324556767940521240234375,
"label": "July 21, 09",
"changeOverTime": -0.0031291999999999999503008663026548674679361283779144287109375
},
{
"date": "2009-07-20",
"open": 94.68000000000000682121026329696178436279296875,
"high": 95.2900000000000062527760746888816356658935546875,
"low": 94.18999999999999772626324556767940521240234375,
"close": 95.1299999999999954525264911353588104248046875,
"adjClose": 70.659999999999996589394868351519107818603515625,
"volume": 164179400,
"unadjustedVolume": 164179400,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.4752899999999999902655645200866274535655975341796875,
"vwap": 94.81999999999999317878973670303821563720703125,
"label": "July 20, 09",
"changeOverTime": 0.004752900000000000006739053759474700200371444225311279296875
},
{
"date": "2009-07-17",
"open": 94.06000000000000227373675443232059478759765625,
"high": 94.31999999999999317878973670303821563720703125,
"low": 93.5400000000000062527760746888816356658935546875,
"close": 94.1299999999999954525264911353588104248046875,
"adjClose": 69.9200000000000017053025658242404460906982421875,
"volume": 138561700,
"unadjustedVolume": 138561700,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.07442058000000000006490807891168515197932720184326171875,
"vwap": 94.0100000000000051159076974727213382720947265625,
"label": "July 17, 09",
"changeOverTime": 0.00074420580000000000932269816900088699185289442539215087890625
},
{
"date": "2009-07-16",
"open": 93,
"high": 94.5100000000000051159076974727213382720947265625,
"low": 92.81999999999999317878973670303821563720703125,
"close": 93.1099999999999994315658113919198513031005859375,
"adjClose": 69.159999999999996589394868351519107818603515625,
"volume": 231174500,
"unadjustedVolume": 231174500,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.118279999999999996251887068865471519529819488525390625,
"vwap": 93.3599999999999994315658113919198513031005859375,
"label": "July 16, 09",
"changeOverTime": 0.0011827999999999999104771664093505023629404604434967041015625
},
{
"date": "2009-07-15",
"open": 91.81000000000000227373675443232059478759765625,
"high": 93.5100000000000051159076974727213382720947265625,
"low": 90.68000000000000682121026329696178436279296875,
"close": 93.2600000000000051159076974727213382720947265625,
"adjClose": 69.2699999999999960209606797434389591217041015625,
"volume": 220877900,
"unadjustedVolume": 220877900,
"change": 1.4499999999999999555910790149937383830547332763671875,
"changePercent": 1.5800000000000000710542735760100185871124267578125,
"vwap": 92.31999999999999317878973670303821563720703125,
"label": "July 15, 09",
"changeOverTime": 0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2009-07-14",
"open": 90.3799999999999954525264911353588104248046875,
"high": 90.68999999999999772626324556767940521240234375,
"low": 89.7300000000000039790393202565610408782958984375,
"close": 90.6099999999999994315658113919198513031005859375,
"adjClose": 67.31000000000000227373675443232059478759765625,
"volume": 181487400,
"unadjustedVolume": 181487400,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.254479999999999983995024877003743313252925872802734375,
"vwap": 90.349999999999994315658113919198513031005859375,
"label": "July 14, 09",
"changeOverTime": 0.00254479999999999983995024877003743313252925872802734375
},
{
"date": "2009-07-13",
"open": 88.31000000000000227373675443232059478759765625,
"high": 90.1700000000000017053025658242404460906982421875,
"low": 87.590000000000003410605131648480892181396484375,
"close": 90.099999999999994315658113919198513031005859375,
"adjClose": 66.93000000000000682121026329696178436279296875,
"volume": 217413500,
"unadjustedVolume": 217413500,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 2.029999999999999804600747665972448885440826416015625,
"vwap": 89.0400000000000062527760746888816356658935546875,
"label": "July 13, 09",
"changeOverTime": 0.02029999999999999860111898897230275906622409820556640625
},
{
"date": "2009-07-10",
"open": 87.7000000000000028421709430404007434844970703125,
"high": 88.4899999999999948840923025272786617279052734375,
"low": 87.349999999999994315658113919198513031005859375,
"close": 87.9599999999999937472239253111183643341064453125,
"adjClose": 65.340000000000003410605131648480892181396484375,
"volume": 173520300,
"unadjustedVolume": 173520300,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.2964700000000000112976294985855929553508758544921875,
"vwap": 87.8700000000000045474735088646411895751953125,
"label": "July 10, 09",
"changeOverTime": 0.002964699999999999800726069310030652559362351894378662109375
},
{
"date": "2009-07-09",
"open": 88.6099999999999994315658113919198513031005859375,
"high": 88.900000000000005684341886080801486968994140625,
"low": 87.909999999999996589394868351519107818603515625,
"close": 88.1700000000000017053025658242404460906982421875,
"adjClose": 65.4899999999999948840923025272786617279052734375,
"volume": 163777600,
"unadjustedVolume": 163777600,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.49656000000000000138555833473219536244869232177734375,
"vwap": 88.400000000000005684341886080801486968994140625,
"label": "July 09, 09",
"changeOverTime": -0.004965599999999999701605357671496676630340516567230224609375
},
{
"date": "2009-07-08",
"open": 88.590000000000003410605131648480892181396484375,
"high": 88.7999999999999971578290569595992565155029296875,
"low": 87,
"close": 88,
"adjClose": 65.3700000000000045474735088646411895751953125,
"volume": 248050500,
"unadjustedVolume": 248050500,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.66598999999999997090327497062389738857746124267578125,
"vwap": 88.099999999999994315658113919198513031005859375,
"label": "July 08, 09",
"changeOverTime": -0.0066598999999999998478106277843835414387285709381103515625
},
{
"date": "2009-07-07",
"open": 89.7099999999999937472239253111183643341064453125,
"high": 89.81999999999999317878973670303821563720703125,
"low": 88,
"close": 88.06000000000000227373675443232059478759765625,
"adjClose": 65.409999999999996589394868351519107818603515625,
"volume": 197088900,
"unadjustedVolume": 197088900,
"change": -1.649999999999999911182158029987476766109466552734375,
"changePercent": -1.8400000000000000799360577730112709105014801025390625,
"vwap": 88.900000000000005684341886080801486968994140625,
"label": "July 07, 09",
"changeOverTime": -0.0183999999999999996891375531049561686813831329345703125
},
{
"date": "2009-07-06",
"open": 88.93999999999999772626324556767940521240234375,
"high": 89.93000000000000682121026329696178436279296875,
"low": 88.659999999999996589394868351519107818603515625,
"close": 89.7999999999999971578290569595992565155029296875,
"adjClose": 66.7000000000000028421709430404007434844970703125,
"volume": 174499600,
"unadjustedVolume": 174499600,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.96694000000000002170708057747106067836284637451171875,
"vwap": 89.3299999999999982946974341757595539093017578125,
"label": "July 06, 09",
"changeOverTime": 0.00966939999999999987012611057934918790124356746673583984375
},
{
"date": "2009-07-02",
"open": 91.1299999999999954525264911353588104248046875,
"high": 92.3599999999999994315658113919198513031005859375,
"low": 89.7600000000000051159076974727213382720947265625,
"close": 89.81000000000000227373675443232059478759765625,
"adjClose": 66.7099999999999937472239253111183643341064453125,
"volume": 212309900,
"unadjustedVolume": 212309900,
"change": -1.3200000000000000621724893790087662637233734130859375,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 90.7600000000000051159076974727213382720947265625,
"label": "July 02, 09",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2009-07-01",
"open": 92.340000000000003410605131648480892181396484375,
"high": 93.2300000000000039790393202565610408782958984375,
"low": 92.2099999999999937472239253111183643341064453125,
"close": 92.3299999999999982946974341757595539093017578125,
"adjClose": 68.5799999999999982946974341757595539093017578125,
"volume": 173041100,
"unadjustedVolume": 173041100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.01082954000000000034653613312229936127550899982452392578125,
"vwap": 92.530000000000001136868377216160297393798828125,
"label": "July 01, 09",
"changeOverTime": -0.00010829540000000000671796784867950691477744840085506439208984375
},
{
"date": "2009-06-30",
"open": 92.719999999999998863131622783839702606201171875,
"high": 93.06000000000000227373675443232059478759765625,
"low": 91.2699999999999960209606797434389591217041015625,
"close": 91.9500000000000028421709430404007434844970703125,
"adjClose": 68.2999999999999971578290569595992565155029296875,
"volume": 228888200,
"unadjustedVolume": 228888200,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.830459999999999975983655531308613717555999755859375,
"vwap": 92.25,
"label": "June 30, 09",
"changeOverTime": -0.00830460000000000052311488474288125871680676937103271484375
},
{
"date": "2009-06-29",
"open": 92.1099999999999994315658113919198513031005859375,
"high": 92.81999999999999317878973670303821563720703125,
"low": 91.599999999999994315658113919198513031005859375,
"close": 92.7000000000000028421709430404007434844970703125,
"adjClose": 68.8599999999999994315658113919198513031005859375,
"volume": 168481300,
"unadjustedVolume": 168481300,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.64053999999999999825917029738775454461574554443359375,
"vwap": 92.31000000000000227373675443232059478759765625,
"label": "June 29, 09",
"changeOverTime": 0.00640540000000000032953639816923896432854235172271728515625
},
{
"date": "2009-06-26",
"open": 91.7699999999999960209606797434389591217041015625,
"high": 92.2399999999999948840923025272786617279052734375,
"low": 91.2699999999999960209606797434389591217041015625,
"close": 91.840000000000003410605131648480892181396484375,
"adjClose": 68.219999999999998863131622783839702606201171875,
"volume": 167579000,
"unadjustedVolume": 167579000,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0762776500000000023948842908794176764786243438720703125,
"vwap": 91.780000000000001136868377216160297393798828125,
"label": "June 26, 09",
"changeOverTime": 0.000762776500000000010938416838968123556696809828281402587890625
},
{
"date": "2009-06-25",
"open": 89.6700000000000017053025658242404460906982421875,
"high": 92.1700000000000017053025658242404460906982421875,
"low": 89.56999999999999317878973670303821563720703125,
"close": 92.0799999999999982946974341757595539093017578125,
"adjClose": 68.400000000000005684341886080801486968994140625,
"volume": 279411000,
"unadjustedVolume": 279411000,
"change": 2.410000000000000142108547152020037174224853515625,
"changePercent": 2.689999999999999946709294817992486059665679931640625,
"vwap": 90.8700000000000045474735088646411895751953125,
"label": "June 25, 09",
"changeOverTime": 0.026900000000000000299760216648792265914380550384521484375
},
{
"date": "2009-06-24",
"open": 90.159999999999996589394868351519107818603515625,
"high": 91.0799999999999982946974341757595539093017578125,
"low": 89.599999999999994315658113919198513031005859375,
"close": 90.1200000000000045474735088646411895751953125,
"adjClose": 66.93999999999999772626324556767940521240234375,
"volume": 211577700,
"unadjustedVolume": 211577700,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.044365570000000000006057376822354854084551334381103515625,
"vwap": 90.2399999999999948840923025272786617279052734375,
"label": "June 24, 09",
"changeOverTime": -0.0004436557000000000152394041830206106169498525559902191162109375
},
{
"date": "2009-06-23",
"open": 89.469999999999998863131622783839702606201171875,
"high": 89.8799999999999954525264911353588104248046875,
"low": 88.849999999999994315658113919198513031005859375,
"close": 89.349999999999994315658113919198513031005859375,
"adjClose": 66.3700000000000045474735088646411895751953125,
"volume": 188309800,
"unadjustedVolume": 188309800,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.1341199999999999892263957690374809317290782928466796875,
"vwap": 89.3900000000000005684341886080801486968994140625,
"label": "June 23, 09",
"changeOverTime": -0.00134120000000000007440992266793955423054285347461700439453125
},
{
"date": "2009-06-22",
"open": 91.1400000000000005684341886080801486968994140625,
"high": 91.18999999999999772626324556767940521240234375,
"low": 89.25,
"close": 89.280000000000001136868377216160297393798828125,
"adjClose": 66.31999999999999317878973670303821563720703125,
"volume": 251913600,
"unadjustedVolume": 251913600,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -2.04000000000000003552713678800500929355621337890625,
"vwap": 90.219999999999998863131622783839702606201171875,
"label": "June 22, 09",
"changeOverTime": -0.0204000000000000014654943925052066333591938018798828125
},
{
"date": "2009-06-19",
"open": 92.5799999999999982946974341757595539093017578125,
"high": 92.7000000000000028421709430404007434844970703125,
"low": 91.5199999999999960209606797434389591217041015625,
"close": 92.0400000000000062527760746888816356658935546875,
"adjClose": 68.3700000000000045474735088646411895751953125,
"volume": 215655600,
"unadjustedVolume": 215655600,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.5832800000000000206767936106189154088497161865234375,
"vwap": 92.2099999999999937472239253111183643341064453125,
"label": "June 19, 09",
"changeOverTime": -0.005832799999999999963906649469436160870827734470367431640625
},
{
"date": "2009-06-18",
"open": 91.68999999999999772626324556767940521240234375,
"high": 92.6700000000000017053025658242404460906982421875,
"low": 91.25,
"close": 92.219999999999998863131622783839702606201171875,
"adjClose": 68.1200000000000045474735088646411895751953125,
"volume": 211725100,
"unadjustedVolume": 211725100,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.5780300000000000437694325228221714496612548828125,
"vwap": 91.9599999999999937472239253111183643341064453125,
"label": "June 18, 09",
"changeOverTime": 0.00578030000000000036830538618914943072013556957244873046875
},
{
"date": "2009-06-17",
"open": 91.599999999999994315658113919198513031005859375,
"high": 92.3299999999999982946974341757595539093017578125,
"low": 90.8299999999999982946974341757595539093017578125,
"close": 91.5499999999999971578290569595992565155029296875,
"adjClose": 67.6299999999999954525264911353588104248046875,
"volume": 223445200,
"unadjustedVolume": 223445200,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.0545851499999999989487520224429317750036716461181640625,
"vwap": 91.5799999999999982946974341757595539093017578125,
"label": "June 17, 09",
"changeOverTime": -0.000545851500000000037192415813791512846364639699459075927734375
},
{
"date": "2009-06-16",
"open": 93.2300000000000039790393202565610408782958984375,
"high": 93.2900000000000062527760746888816356658935546875,
"low": 91.5799999999999982946974341757595539093017578125,
"close": 91.6400000000000005684341886080801486968994140625,
"adjClose": 67.68999999999999772626324556767940521240234375,
"volume": 227319000,
"unadjustedVolume": 227319000,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 92.43999999999999772626324556767940521240234375,
"label": "June 16, 09",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2009-06-15",
"open": 93.9599999999999937472239253111183643341064453125,
"high": 94.0199999999999960209606797434389591217041015625,
"low": 92.400000000000005684341886080801486968994140625,
"close": 92.900000000000005684341886080801486968994140625,
"adjClose": 68.6200000000000045474735088646411895751953125,
"volume": 224190500,
"unadjustedVolume": 224190500,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 93.31999999999999317878973670303821563720703125,
"label": "June 15, 09",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2009-06-12",
"open": 94.400000000000005684341886080801486968994140625,
"high": 95.1400000000000005684341886080801486968994140625,
"low": 94,
"close": 95.0799999999999982946974341757595539093017578125,
"adjClose": 70.2300000000000039790393202565610408782958984375,
"volume": 184361800,
"unadjustedVolume": 184361800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.7203399999999999803179662194452248513698577880859375,
"vwap": 94.659999999999996589394868351519107818603515625,
"label": "June 12, 09",
"changeOverTime": 0.00720340000000000042768011354610280250199139118194580078125
},
{
"date": "2009-06-11",
"open": 94.5799999999999982946974341757595539093017578125,
"high": 96.1099999999999994315658113919198513031005859375,
"low": 94.56000000000000227373675443232059478759765625,
"close": 94.81999999999999317878973670303821563720703125,
"adjClose": 70.0400000000000062527760746888816356658935546875,
"volume": 275414200,
"unadjustedVolume": 275414200,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.253749999999999975575093458246556110680103302001953125,
"vwap": 95.0199999999999960209606797434389591217041015625,
"label": "June 11, 09",
"changeOverTime": 0.00253749999999999982513987362153784488327801227569580078125
},
{
"date": "2009-06-10",
"open": 95.4800000000000039790393202565610408782958984375,
"high": 95.4899999999999948840923025272786617279052734375,
"low": 93.18999999999999772626324556767940521240234375,
"close": 94.400000000000005684341886080801486968994140625,
"adjClose": 69.7300000000000039790393202565610408782958984375,
"volume": 296100400,
"unadjustedVolume": 296100400,
"change": -1.0800000000000000710542735760100185871124267578125,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 94.6400000000000005684341886080801486968994140625,
"label": "June 10, 09",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2009-06-09",
"open": 94.68999999999999772626324556767940521240234375,
"high": 95.1400000000000005684341886080801486968994140625,
"low": 94.0199999999999960209606797434389591217041015625,
"close": 94.6400000000000005684341886080801486968994140625,
"adjClose": 69.909999999999996589394868351519107818603515625,
"volume": 225125500,
"unadjustedVolume": 225125500,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.052803889999999999160795738362139672972261905670166015625,
"vwap": 94.6200000000000045474735088646411895751953125,
"label": "June 09, 09",
"changeOverTime": -0.000528038899999999969923913933911308049573563039302825927734375
},
{
"date": "2009-06-08",
"open": 93.840000000000003410605131648480892181396484375,
"high": 95.099999999999994315658113919198513031005859375,
"low": 93.0400000000000062527760746888816356658935546875,
"close": 94.159999999999996589394868351519107818603515625,
"adjClose": 69.5499999999999971578290569595992565155029296875,
"volume": 238565100,
"unadjustedVolume": 238565100,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.341009999999999979802822736019152216613292694091796875,
"vwap": 94.030000000000001136868377216160297393798828125,
"label": "June 08, 09",
"changeOverTime": 0.003410100000000000110278453036016799160279333591461181640625
},
{
"date": "2009-06-05",
"open": 95.4899999999999948840923025272786617279052734375,
"high": 95.6700000000000017053025658242404460906982421875,
"low": 93.7999999999999971578290569595992565155029296875,
"close": 94.5499999999999971578290569595992565155029296875,
"adjClose": 69.840000000000003410605131648480892181396484375,
"volume": 284257900,
"unadjustedVolume": 284257900,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.98440000000000005275779813018743880093097686767578125,
"vwap": 94.8799999999999954525264911353588104248046875,
"label": "June 05, 09",
"changeOverTime": -0.00984400000000000031941116418465753667987883090972900390625
},
{
"date": "2009-06-04",
"open": 94,
"high": 94.6700000000000017053025658242404460906982421875,
"low": 93.2999999999999971578290569595992565155029296875,
"close": 94.530000000000001136868377216160297393798828125,
"adjClose": 69.8299999999999982946974341757595539093017578125,
"volume": 210102300,
"unadjustedVolume": 210102300,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.5638300000000000533617594555835239589214324951171875,
"vwap": 94.1299999999999954525264911353588104248046875,
"label": "June 04, 09",
"changeOverTime": 0.005638299999999999735644795606503976159729063510894775390625
},
{
"date": "2009-06-03",
"open": 94.0400000000000062527760746888816356658935546875,
"high": 94.1299999999999954525264911353588104248046875,
"low": 92.7600000000000051159076974727213382720947265625,
"close": 93.650000000000005684341886080801486968994140625,
"adjClose": 69.18000000000000682121026329696178436279296875,
"volume": 235310500,
"unadjustedVolume": 235310500,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.41471999999999997754684954998083412647247314453125,
"vwap": 93.650000000000005684341886080801486968994140625,
"label": "June 03, 09",
"changeOverTime": -0.0041472000000000001918021297342420439235866069793701171875
},
{
"date": "2009-06-02",
"open": 94.400000000000005684341886080801486968994140625,
"high": 95.3700000000000045474735088646411895751953125,
"low": 94.2300000000000039790393202565610408782958984375,
"close": 94.849999999999994315658113919198513031005859375,
"adjClose": 70.06000000000000227373675443232059478759765625,
"volume": 230874500,
"unadjustedVolume": 230874500,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.476690000000000002611244553918368183076381683349609375,
"vwap": 94.7099999999999937472239253111183643341064453125,
"label": "June 02, 09",
"changeOverTime": 0.004766900000000000130195854097792107495479285717010498046875
},
{
"date": "2009-06-01",
"open": 93.6700000000000017053025658242404460906982421875,
"high": 95.1700000000000017053025658242404460906982421875,
"low": 93.43000000000000682121026329696178436279296875,
"close": 94.7699999999999960209606797434389591217041015625,
"adjClose": 70,
"volume": 276246800,
"unadjustedVolume": 276246800,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 1.1699999999999999289457264239899814128875732421875,
"vwap": 94.2600000000000051159076974727213382720947265625,
"label": "June 01, 09",
"changeOverTime": 0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2009-05-29",
"open": 91.4200000000000017053025658242404460906982421875,
"high": 93.7000000000000028421709430404007434844970703125,
"low": 90.68000000000000682121026329696178436279296875,
"close": 92.530000000000001136868377216160297393798828125,
"adjClose": 68.349999999999994315658113919198513031005859375,
"volume": 258641500,
"unadjustedVolume": 258641500,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 92.0799999999999982946974341757595539093017578125,
"label": "May 29, 09",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2009-05-28",
"open": 90.4599999999999937472239253111183643341064453125,
"high": 91.340000000000003410605131648480892181396484375,
"low": 89.099999999999994315658113919198513031005859375,
"close": 90.9200000000000017053025658242404460906982421875,
"adjClose": 67.159999999999996589394868351519107818603515625,
"volume": 289095000,
"unadjustedVolume": 289095000,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.5085100000000000175504055732744745910167694091796875,
"vwap": 90.4500000000000028421709430404007434844970703125,
"label": "May 28, 09",
"changeOverTime": 0.00508510000000000038367087284996159723959863185882568359375
},
{
"date": "2009-05-27",
"open": 91.43999999999999772626324556767940521240234375,
"high": 91.75,
"low": 89.530000000000001136868377216160297393798828125,
"close": 89.6700000000000017053025658242404460906982421875,
"adjClose": 66.2399999999999948840923025272786617279052734375,
"volume": 246015800,
"unadjustedVolume": 246015800,
"change": -1.770000000000000017763568394002504646778106689453125,
"changePercent": -1.939999999999999946709294817992486059665679931640625,
"vwap": 90.599999999999994315658113919198513031005859375,
"label": "May 27, 09",
"changeOverTime": -0.0194000000000000005773159728050814010202884674072265625
},
{
"date": "2009-05-26",
"open": 88.3599999999999994315658113919198513031005859375,
"high": 91.56000000000000227373675443232059478759765625,
"low": 88.31999999999999317878973670303821563720703125,
"close": 91.2999999999999971578290569595992565155029296875,
"adjClose": 67.43999999999999772626324556767940521240234375,
"volume": 236318500,
"unadjustedVolume": 236318500,
"change": 2.939999999999999946709294817992486059665679931640625,
"changePercent": 3.3300000000000000710542735760100185871124267578125,
"vwap": 89.8900000000000005684341886080801486968994140625,
"label": "May 26, 09",
"changeOverTime": 0.033300000000000003208544541166702401824295520782470703125
},
{
"date": "2009-05-22",
"open": 89.4599999999999937472239253111183643341064453125,
"high": 90,
"low": 88.68000000000000682121026329696178436279296875,
"close": 89.0199999999999960209606797434389591217041015625,
"adjClose": 65.7600000000000051159076974727213382720947265625,
"volume": 166811900,
"unadjustedVolume": 166811900,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.491839999999999999413802242997917346656322479248046875,
"vwap": 89.2900000000000062527760746888816356658935546875,
"label": "May 22, 09",
"changeOverTime": -0.0049183999999999998553601443518346059136092662811279296875
},
{
"date": "2009-05-21",
"open": 89.4599999999999937472239253111183643341064453125,
"high": 89.7999999999999971578290569595992565155029296875,
"low": 88.2600000000000051159076974727213382720947265625,
"close": 89.2099999999999937472239253111183643341064453125,
"adjClose": 65.900000000000005684341886080801486968994140625,
"volume": 258988400,
"unadjustedVolume": 258988400,
"change": -0.25,
"changePercent": -0.2794499999999999761968183520366437733173370361328125,
"vwap": 89.18000000000000682121026329696178436279296875,
"label": "May 21, 09",
"changeOverTime": -0.00279450000000000010891287871572785661555826663970947265625
},
{
"date": "2009-05-20",
"open": 91.9500000000000028421709430404007434844970703125,
"high": 92.7999999999999971578290569595992565155029296875,
"low": 90.409999999999996589394868351519107818603515625,
"close": 90.5100000000000051159076974727213382720947265625,
"adjClose": 66.8599999999999994315658113919198513031005859375,
"volume": 285722200,
"unadjustedVolume": 285722200,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -1.5700000000000000621724893790087662637233734130859375,
"vwap": 91.4200000000000017053025658242404460906982421875,
"label": "May 20, 09",
"changeOverTime": -0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "2009-05-19",
"open": 91.18000000000000682121026329696178436279296875,
"high": 91.969999999999998863131622783839702606201171875,
"low": 90.81000000000000227373675443232059478759765625,
"close": 91.1200000000000045474735088646411895751953125,
"adjClose": 67.31000000000000227373675443232059478759765625,
"volume": 206102200,
"unadjustedVolume": 206102200,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0658038999999999985046628125928691588342189788818359375,
"vwap": 91.2699999999999960209606797434389591217041015625,
"label": "May 19, 09",
"changeOverTime": -0.000658039000000000019741097645464833476580679416656494140625
},
{
"date": "2009-05-18",
"open": 89.5499999999999971578290569595992565155029296875,
"high": 91.340000000000003410605131648480892181396484375,
"low": 88.56999999999999317878973670303821563720703125,
"close": 91.2300000000000039790393202565610408782958984375,
"adjClose": 67.3900000000000005684341886080801486968994140625,
"volume": 241447400,
"unadjustedVolume": 241447400,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 1.87999999999999989341858963598497211933135986328125,
"vwap": 90.1700000000000017053025658242404460906982421875,
"label": "May 18, 09",
"changeOverTime": 0.0188000000000000007382983113757290993817150592803955078125
},
{
"date": "2009-05-15",
"open": 89.3700000000000045474735088646411895751953125,
"high": 90,
"low": 88.150000000000005684341886080801486968994140625,
"close": 88.7099999999999937472239253111183643341064453125,
"adjClose": 65.530000000000001136868377216160297393798828125,
"volume": 271502700,
"unadjustedVolume": 271502700,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.73850000000000004529709940470638684928417205810546875,
"vwap": 89.06000000000000227373675443232059478759765625,
"label": "May 15, 09",
"changeOverTime": -0.007385000000000000071331829332166307722218334674835205078125
},
{
"date": "2009-05-14",
"open": 88.719999999999998863131622783839702606201171875,
"high": 90.1200000000000045474735088646411895751953125,
"low": 88.5,
"close": 89.43999999999999772626324556767940521240234375,
"adjClose": 66.06999999999999317878973670303821563720703125,
"volume": 260098700,
"unadjustedVolume": 260098700,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.81154000000000003911537760359351523220539093017578125,
"vwap": 89.2000000000000028421709430404007434844970703125,
"label": "May 14, 09",
"changeOverTime": 0.00811540000000000004420908084057373343966901302337646484375
},
{
"date": "2009-05-13",
"open": 89.7399999999999948840923025272786617279052734375,
"high": 90.0100000000000051159076974727213382720947265625,
"low": 88.5,
"close": 88.68000000000000682121026329696178436279296875,
"adjClose": 65.5100000000000051159076974727213382720947265625,
"volume": 269619100,
"unadjustedVolume": 269619100,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 89.2300000000000039790393202565610408782958984375,
"label": "May 13, 09",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2009-05-12",
"open": 91.6299999999999954525264911353588104248046875,
"high": 91.8299999999999982946974341757595539093017578125,
"low": 89.849999999999994315658113919198513031005859375,
"close": 90.969999999999998863131622783839702606201171875,
"adjClose": 67.2000000000000028421709430404007434844970703125,
"volume": 282431300,
"unadjustedVolume": 282431300,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.72028999999999998582467242158600129187107086181640625,
"vwap": 91.06999999999999317878973670303821563720703125,
"label": "May 12, 09",
"changeOverTime": -0.00720289999999999992763566325493229669518768787384033203125
},
{
"date": "2009-05-11",
"open": 91.7000000000000028421709430404007434844970703125,
"high": 92.1099999999999994315658113919198513031005859375,
"low": 91.0400000000000062527760746888816356658935546875,
"close": 91.2399999999999948840923025272786617279052734375,
"adjClose": 67.400000000000005684341886080801486968994140625,
"volume": 247923600,
"unadjustedVolume": 247923600,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.50163999999999997481126001730444841086864471435546875,
"vwap": 91.5199999999999960209606797434389591217041015625,
"label": "May 11, 09",
"changeOverTime": -0.005016399999999999852196008731652909773401916027069091796875
},
{
"date": "2009-05-08",
"open": 92.030000000000001136868377216160297393798828125,
"high": 93.219999999999998863131622783839702606201171875,
"low": 91.43999999999999772626324556767940521240234375,
"close": 92.9800000000000039790393202565610408782958984375,
"adjClose": 68.68000000000000682121026329696178436279296875,
"volume": 299081700,
"unadjustedVolume": 299081700,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 92.4200000000000017053025658242404460906982421875,
"label": "May 08, 09",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2009-05-07",
"open": 93.0100000000000051159076974727213382720947265625,
"high": 93.150000000000005684341886080801486968994140625,
"low": 90.280000000000001136868377216160297393798828125,
"close": 90.8599999999999994315658113919198513031005859375,
"adjClose": 67.1200000000000045474735088646411895751953125,
"volume": 317728000,
"unadjustedVolume": 317728000,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -2.310000000000000053290705182007513940334320068359375,
"vwap": 91.8299999999999982946974341757595539093017578125,
"label": "May 07, 09",
"changeOverTime": -0.0230999999999999990063503929604848963208496570587158203125
},
{
"date": "2009-05-06",
"open": 91.68000000000000682121026329696178436279296875,
"high": 92.2000000000000028421709430404007434844970703125,
"low": 90.6099999999999994315658113919198513031005859375,
"close": 92.1400000000000005684341886080801486968994140625,
"adjClose": 68.06000000000000227373675443232059478759765625,
"volume": 291941000,
"unadjustedVolume": 291941000,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.50175000000000002930988785010413266718387603759765625,
"vwap": 91.659999999999996589394868351519107818603515625,
"label": "May 06, 09",
"changeOverTime": 0.005017500000000000258404408981505184783600270748138427734375
},
{
"date": "2009-05-05",
"open": 90.56999999999999317878973670303821563720703125,
"high": 90.93000000000000682121026329696178436279296875,
"low": 89.840000000000003410605131648480892181396484375,
"close": 90.56999999999999317878973670303821563720703125,
"adjClose": 66.900000000000005684341886080801486968994140625,
"volume": 243036300,
"unadjustedVolume": 243036300,
"change": 0,
"changePercent": 0,
"vwap": 90.4800000000000039790393202565610408782958984375,
"label": "May 05, 09",
"changeOverTime": 0
},
{
"date": "2009-05-04",
"open": 88.5499999999999971578290569595992565155029296875,
"high": 90.93999999999999772626324556767940521240234375,
"low": 88.3799999999999954525264911353588104248046875,
"close": 90.8799999999999954525264911353588104248046875,
"adjClose": 67.1299999999999954525264911353588104248046875,
"volume": 287120000,
"unadjustedVolume": 287120000,
"change": 2.3300000000000000710542735760100185871124267578125,
"changePercent": 2.62999999999999989341858963598497211933135986328125,
"vwap": 89.68999999999999772626324556767940521240234375,
"label": "May 04, 09",
"changeOverTime": 0.0263000000000000004607425552194399642758071422576904296875
},
{
"date": "2009-05-01",
"open": 87.43999999999999772626324556767940521240234375,
"high": 88.2099999999999937472239253111183643341064453125,
"low": 86.719999999999998863131622783839702606201171875,
"close": 87.8900000000000005684341886080801486968994140625,
"adjClose": 64.9200000000000017053025658242404460906982421875,
"volume": 236110300,
"unadjustedVolume": 236110300,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.5146399999999999863575794734060764312744140625,
"vwap": 87.56999999999999317878973670303821563720703125,
"label": "May 01, 09",
"changeOverTime": 0.005146399999999999759492386175452338648028671741485595703125
},
{
"date": "2009-04-30",
"open": 88.5499999999999971578290569595992565155029296875,
"high": 89.0199999999999960209606797434389591217041015625,
"low": 86.9200000000000017053025658242404460906982421875,
"close": 87.4200000000000017053025658242404460906982421875,
"adjClose": 64.56999999999999317878973670303821563720703125,
"volume": 301419800,
"unadjustedVolume": 301419800,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 87.9800000000000039790393202565610408782958984375,
"label": "April 30, 09",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2009-04-29",
"open": 86.5199999999999960209606797434389591217041015625,
"high": 88.3599999999999994315658113919198513031005859375,
"low": 86.2999999999999971578290569595992565155029296875,
"close": 87.3900000000000005684341886080801486968994140625,
"adjClose": 64.5499999999999971578290569595992565155029296875,
"volume": 311505700,
"unadjustedVolume": 311505700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 87.1400000000000005684341886080801486968994140625,
"label": "April 29, 09",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2009-04-28",
"open": 84.969999999999998863131622783839702606201171875,
"high": 86.590000000000003410605131648480892181396484375,
"low": 84.7600000000000051159076974727213382720947265625,
"close": 85.56999999999999317878973670303821563720703125,
"adjClose": 63.21000000000000085265128291212022304534912109375,
"volume": 247926300,
"unadjustedVolume": 247926300,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.70613000000000003542055537764099426567554473876953125,
"vwap": 85.469999999999998863131622783839702606201171875,
"label": "April 28, 09",
"changeOverTime": 0.007061300000000000388900023295946084544993937015533447265625
},
{
"date": "2009-04-27",
"open": 85.68000000000000682121026329696178436279296875,
"high": 87.0100000000000051159076974727213382720947265625,
"low": 85.5400000000000062527760746888816356658935546875,
"close": 85.840000000000003410605131648480892181396484375,
"adjClose": 63.409999999999996589394868351519107818603515625,
"volume": 289581600,
"unadjustedVolume": 289581600,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1867399999999999893329771794014959596097469329833984375,
"vwap": 86.0199999999999960209606797434389591217041015625,
"label": "April 27, 09",
"changeOverTime": 0.00186739999999999996271871083308724337257444858551025390625
},
{
"date": "2009-04-24",
"open": 86.030000000000001136868377216160297393798828125,
"high": 87.31000000000000227373675443232059478759765625,
"low": 85.68999999999999772626324556767940521240234375,
"close": 86.659999999999996589394868351519107818603515625,
"adjClose": 64.0100000000000051159076974727213382720947265625,
"volume": 287703000,
"unadjustedVolume": 287703000,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.732299999999999950972551232553087174892425537109375,
"vwap": 86.4200000000000017053025658242404460906982421875,
"label": "April 24, 09",
"changeOverTime": 0.0073229999999999996485033904036754393018782138824462890625
},
{
"date": "2009-04-23",
"open": 84.7099999999999937472239253111183643341064453125,
"high": 85.4200000000000017053025658242404460906982421875,
"low": 83.6299999999999954525264911353588104248046875,
"close": 85.3700000000000045474735088646411895751953125,
"adjClose": 63.06000000000000227373675443232059478759765625,
"volume": 324903700,
"unadjustedVolume": 324903700,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.77912999999999998923527755323448218405246734619140625,
"vwap": 84.780000000000001136868377216160297393798828125,
"label": "April 23, 09",
"changeOverTime": 0.007791300000000000135214062169097815058194100856781005859375
},
{
"date": "2009-04-22",
"open": 84.2900000000000062527760746888816356658935546875,
"high": 86.340000000000003410605131648480892181396484375,
"low": 84.06999999999999317878973670303821563720703125,
"close": 84.5400000000000062527760746888816356658935546875,
"adjClose": 62.4500000000000028421709430404007434844970703125,
"volume": 340395200,
"unadjustedVolume": 340395200,
"change": 0.25,
"changePercent": 0.2965999999999999747757328805164434015750885009765625,
"vwap": 84.81000000000000227373675443232059478759765625,
"label": "April 22, 09",
"changeOverTime": 0.0029659999999999998865352068833090015687048435211181640625
},
{
"date": "2009-04-21",
"open": 82.81999999999999317878973670303821563720703125,
"high": 85.1299999999999954525264911353588104248046875,
"low": 82.75,
"close": 85.06000000000000227373675443232059478759765625,
"adjClose": 62.8299999999999982946974341757595539093017578125,
"volume": 114090900,
"unadjustedVolume": 114090900,
"change": 2.2400000000000002131628207280300557613372802734375,
"changePercent": 2.70000000000000017763568394002504646778106689453125,
"vwap": 83.93999999999999772626324556767940521240234375,
"label": "April 21, 09",
"changeOverTime": 0.0269999999999999996946886682280819513835012912750244140625
},
{
"date": "2009-04-20",
"open": 85.5400000000000062527760746888816356658935546875,
"high": 87.0499999999999971578290569595992565155029296875,
"low": 83.340000000000003410605131648480892181396484375,
"close": 83.43000000000000682121026329696178436279296875,
"adjClose": 61.63000000000000255795384873636066913604736328125,
"volume": 293690100,
"unadjustedVolume": 293690100,
"change": -2.109999999999999875655021241982467472553253173828125,
"changePercent": -2.470000000000000195399252334027551114559173583984375,
"vwap": 84.840000000000003410605131648480892181396484375,
"label": "April 20, 09",
"changeOverTime": -0.024699999999999999733546474089962430298328399658203125
},
{
"date": "2009-04-17",
"open": 86.8299999999999982946974341757595539093017578125,
"high": 87.650000000000005684341886080801486968994140625,
"low": 86.1400000000000005684341886080801486968994140625,
"close": 87.0799999999999982946974341757595539093017578125,
"adjClose": 64.31999999999999317878973670303821563720703125,
"volume": 262649000,
"unadjustedVolume": 262649000,
"change": 0.25,
"changePercent": 0.287920000000000009254819133275304920971393585205078125,
"vwap": 86.93000000000000682121026329696178436279296875,
"label": "April 17, 09",
"changeOverTime": 0.00287920000000000016193713037182533298619091510772705078125
},
{
"date": "2009-04-16",
"open": 85.93000000000000682121026329696178436279296875,
"high": 87.150000000000005684341886080801486968994140625,
"low": 84.7699999999999960209606797434389591217041015625,
"close": 86.5,
"adjClose": 63.8900000000000005684341886080801486968994140625,
"volume": 335202900,
"unadjustedVolume": 335202900,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.6633299999999999752020585219725035130977630615234375,
"vwap": 86.090000000000003410605131648480892181396484375,
"label": "April 16, 09",
"changeOverTime": 0.00663329999999999996018740233694188646040856838226318359375
},
{
"date": "2009-04-15",
"open": 83.840000000000003410605131648480892181396484375,
"high": 85.4200000000000017053025658242404460906982421875,
"low": 83.6099999999999994315658113919198513031005859375,
"close": 85.25,
"adjClose": 62.969999999999998863131622783839702606201171875,
"volume": 250726100,
"unadjustedVolume": 250726100,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 1.6799999999999999378275106209912337362766265869140625,
"vwap": 84.530000000000001136868377216160297393798828125,
"label": "April 15, 09",
"changeOverTime": 0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2009-04-14",
"open": 85.030000000000001136868377216160297393798828125,
"high": 85.7600000000000051159076974727213382720947265625,
"low": 84.0799999999999982946974341757595539093017578125,
"close": 84.349999999999994315658113919198513031005859375,
"adjClose": 62.31000000000000227373675443232059478759765625,
"volume": 276598800,
"unadjustedVolume": 276598800,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.7997199999999999864286337469820864498615264892578125,
"vwap": 84.81000000000000227373675443232059478759765625,
"label": "April 14, 09",
"changeOverTime": -0.0079971999999999994479527032353871618397533893585205078125
},
{
"date": "2009-04-13",
"open": 84.9200000000000017053025658242404460906982421875,
"high": 86.5400000000000062527760746888816356658935546875,
"low": 84.5799999999999982946974341757595539093017578125,
"close": 85.8299999999999982946974341757595539093017578125,
"adjClose": 63.39999999999999857891452847979962825775146484375,
"volume": 224847500,
"unadjustedVolume": 224847500,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 1.0700000000000000621724893790087662637233734130859375,
"vwap": 85.469999999999998863131622783839702606201171875,
"label": "April 13, 09",
"changeOverTime": 0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2009-04-09",
"open": 84.6700000000000017053025658242404460906982421875,
"high": 85.81999999999999317878973670303821563720703125,
"low": 84.3299999999999982946974341757595539093017578125,
"close": 85.81000000000000227373675443232059478759765625,
"adjClose": 63.3900000000000005684341886080801486968994140625,
"volume": 269653500,
"unadjustedVolume": 269653500,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 1.350000000000000088817841970012523233890533447265625,
"vwap": 85.159999999999996589394868351519107818603515625,
"label": "April 09, 09",
"changeOverTime": 0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "2009-04-08",
"open": 82.06000000000000227373675443232059478759765625,
"high": 82.93999999999999772626324556767940521240234375,
"low": 81.5400000000000062527760746888816356658935546875,
"close": 82.530000000000001136868377216160297393798828125,
"adjClose": 60.96000000000000085265128291212022304534912109375,
"volume": 230402800,
"unadjustedVolume": 230402800,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.57274999999999998134825318629737012088298797607421875,
"vwap": 82.2699999999999960209606797434389591217041015625,
"label": "April 08, 09",
"changeOverTime": 0.0057274999999999999522604099411182687617838382720947265625
},
{
"date": "2009-04-07",
"open": 82.25,
"high": 82.650000000000005684341886080801486968994140625,
"low": 81.5100000000000051159076974727213382720947265625,
"close": 81.650000000000005684341886080801486968994140625,
"adjClose": 60.31000000000000227373675443232059478759765625,
"volume": 258947800,
"unadjustedVolume": 258947800,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.72948000000000001730171561575843952596187591552734375,
"vwap": 82.0199999999999960209606797434389591217041015625,
"label": "April 07, 09",
"changeOverTime": -0.007294799999999999721989052403614550712518393993377685546875
},
{
"date": "2009-04-06",
"open": 83.340000000000003410605131648480892181396484375,
"high": 84.280000000000001136868377216160297393798828125,
"low": 82.2900000000000062527760746888816356658935546875,
"close": 83.599999999999994315658113919198513031005859375,
"adjClose": 61.75,
"volume": 264866600,
"unadjustedVolume": 264866600,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.311979999999999979554132778503117151558399200439453125,
"vwap": 83.3799999999999954525264911353588104248046875,
"label": "April 06, 09",
"changeOverTime": 0.003119799999999999830235797304567313403822481632232666015625
},
{
"date": "2009-04-03",
"open": 83.4899999999999948840923025272786617279052734375,
"high": 84.280000000000001136868377216160297393798828125,
"low": 82.6700000000000017053025658242404460906982421875,
"close": 84.2600000000000051159076974727213382720947265625,
"adjClose": 62.24000000000000198951966012828052043914794921875,
"volume": 284646300,
"unadjustedVolume": 284646300,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.92227000000000003421263272684882394969463348388671875,
"vwap": 83.6700000000000017053025658242404460906982421875,
"label": "April 03, 09",
"changeOverTime": 0.0092227000000000003421263272684882394969463348388671875
},
{
"date": "2009-04-02",
"open": 83.0799999999999982946974341757595539093017578125,
"high": 84.6099999999999994315658113919198513031005859375,
"low": 81.1299999999999954525264911353588104248046875,
"close": 83.43000000000000682121026329696178436279296875,
"adjClose": 61.63000000000000255795384873636066913604736328125,
"volume": 476230700,
"unadjustedVolume": 476230700,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.42127999999999998781419208171428181231021881103515625,
"vwap": 83.06000000000000227373675443232059478759765625,
"label": "April 02, 09",
"changeOverTime": 0.004212800000000000051614268414823527564294636249542236328125
},
{
"date": "2009-04-01",
"open": 78.530000000000001136868377216160297393798828125,
"high": 81.4200000000000017053025658242404460906982421875,
"low": 78.3299999999999982946974341757595539093017578125,
"close": 81.06000000000000227373675443232059478759765625,
"adjClose": 59.88000000000000255795384873636066913604736328125,
"volume": 377018300,
"unadjustedVolume": 377018300,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 3.220000000000000195399252334027551114559173583984375,
"vwap": 79.8299999999999982946974341757595539093017578125,
"label": "April 01, 09",
"changeOverTime": 0.032199999999999999455990717933673295192420482635498046875
},
{
"date": "2009-03-31",
"open": 79.56000000000000227373675443232059478759765625,
"high": 81.0799999999999982946974341757595539093017578125,
"low": 79.0499999999999971578290569595992565155029296875,
"close": 79.5199999999999960209606797434389591217041015625,
"adjClose": 58.74000000000000198951966012828052043914794921875,
"volume": 364238300,
"unadjustedVolume": 364238300,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.050276519999999998156159364270934020169079303741455078125,
"vwap": 79.7999999999999971578290569595992565155029296875,
"label": "March 31, 09",
"changeOverTime": -0.000502765200000000029266489232071535298018716275691986083984375
},
{
"date": "2009-03-30",
"open": 79.7999999999999971578290569595992565155029296875,
"high": 79.8700000000000045474735088646411895751953125,
"low": 77.9599999999999937472239253111183643341064453125,
"close": 78.7900000000000062527760746888816356658935546875,
"adjClose": 58.2000000000000028421709430404007434844970703125,
"volume": 324108500,
"unadjustedVolume": 324108500,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 79.1099999999999994315658113919198513031005859375,
"label": "March 30, 09",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2009-03-27",
"open": 82.0499999999999971578290569595992565155029296875,
"high": 82.530000000000001136868377216160297393798828125,
"low": 81.31000000000000227373675443232059478759765625,
"close": 81.6099999999999994315658113919198513031005859375,
"adjClose": 60.280000000000001136868377216160297393798828125,
"volume": 322332300,
"unadjustedVolume": 322332300,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.536259999999999958930629873066209256649017333984375,
"vwap": 81.8799999999999954525264911353588104248046875,
"label": "March 27, 09",
"changeOverTime": -0.00536260000000000035258462816045721410773694515228271484375
},
{
"date": "2009-03-26",
"open": 82.25,
"high": 83.2999999999999971578290569595992565155029296875,
"low": 81.31999999999999317878973670303821563720703125,
"close": 83.1099999999999994315658113919198513031005859375,
"adjClose": 61.3900000000000005684341886080801486968994140625,
"volume": 422025200,
"unadjustedVolume": 422025200,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 1.0500000000000000444089209850062616169452667236328125,
"vwap": 82.5,
"label": "March 26, 09",
"changeOverTime": 0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2009-03-25",
"open": 81.2300000000000039790393202565610408782958984375,
"high": 82.7000000000000028421709430404007434844970703125,
"low": 79.06000000000000227373675443232059478759765625,
"close": 81.4500000000000028421709430404007434844970703125,
"adjClose": 60.159999999999996589394868351519107818603515625,
"volume": 441775100,
"unadjustedVolume": 441775100,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.270840000000000025170976414301549084484577178955078125,
"vwap": 81.1099999999999994315658113919198513031005859375,
"label": "March 25, 09",
"changeOverTime": 0.0027084000000000001302791208246389942360110580921173095703125
},
{
"date": "2009-03-24",
"open": 81.2399999999999948840923025272786617279052734375,
"high": 82.3599999999999994315658113919198513031005859375,
"low": 80.5100000000000051159076974727213382720947265625,
"close": 80.599999999999994315658113919198513031005859375,
"adjClose": 59.53999999999999914734871708787977695465087890625,
"volume": 330271000,
"unadjustedVolume": 330271000,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.7877899999999999902655645200866274535655975341796875,
"vwap": 81.18000000000000682121026329696178436279296875,
"label": "March 24, 09",
"changeOverTime": -0.007877900000000000180211401357155409641563892364501953125
},
{
"date": "2009-03-23",
"open": 78.7399999999999948840923025272786617279052734375,
"high": 82.2900000000000062527760746888816356658935546875,
"low": 78.31000000000000227373675443232059478759765625,
"close": 82.219999999999998863131622783839702606201171875,
"adjClose": 60.72999999999999687361196265555918216705322265625,
"volume": 419933300,
"unadjustedVolume": 419933300,
"change": 3.479999999999999982236431605997495353221893310546875,
"changePercent": 4.4199999999999999289457264239899814128875732421875,
"vwap": 80.3900000000000005684341886080801486968994140625,
"label": "March 23, 09",
"changeOverTime": 0.04420000000000000317523785042794770561158657073974609375
},
{
"date": "2009-03-20",
"open": 78.7600000000000051159076974727213382720947265625,
"high": 78.909999999999996589394868351519107818603515625,
"low": 76.530000000000001136868377216160297393798828125,
"close": 76.7099999999999937472239253111183643341064453125,
"adjClose": 56.659999999999996589394868351519107818603515625,
"volume": 371078200,
"unadjustedVolume": 371078200,
"change": -2.04999999999999982236431605997495353221893310546875,
"changePercent": -2.600000000000000088817841970012523233890533447265625,
"vwap": 77.7300000000000039790393202565610408782958984375,
"label": "March 20, 09",
"changeOverTime": -0.0259999999999999988065102485279567190445959568023681640625
},
{
"date": "2009-03-19",
"open": 80.93000000000000682121026329696178436279296875,
"high": 81,
"low": 78.68999999999999772626324556767940521240234375,
"close": 78.93999999999999772626324556767940521240234375,
"adjClose": 57.89999999999999857891452847979962825775146484375,
"volume": 428520400,
"unadjustedVolume": 428520400,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -2.45999999999999996447286321199499070644378662109375,
"vwap": 79.8900000000000005684341886080801486968994140625,
"label": "March 19, 09",
"changeOverTime": -0.0246000000000000003386180225106727448292076587677001953125
},
{
"date": "2009-03-18",
"open": 77.81000000000000227373675443232059478759765625,
"high": 80.900000000000005684341886080801486968994140625,
"low": 77.06999999999999317878973670303821563720703125,
"close": 79.93000000000000682121026329696178436279296875,
"adjClose": 58.63000000000000255795384873636066913604736328125,
"volume": 473273200,
"unadjustedVolume": 473273200,
"change": 2.12000000000000010658141036401502788066864013671875,
"changePercent": 2.720000000000000195399252334027551114559173583984375,
"vwap": 78.93000000000000682121026329696178436279296875,
"label": "March 18, 09",
"changeOverTime": 0.0271999999999999984845455713866613223217427730560302734375
},
{
"date": "2009-03-17",
"open": 76.06999999999999317878973670303821563720703125,
"high": 78.3599999999999994315658113919198513031005859375,
"low": 75.4500000000000028421709430404007434844970703125,
"close": 78.18000000000000682121026329696178436279296875,
"adjClose": 57.340000000000003410605131648480892181396484375,
"volume": 356814300,
"unadjustedVolume": 356814300,
"change": 2.109999999999999875655021241982467472553253173828125,
"changePercent": 2.770000000000000017763568394002504646778106689453125,
"vwap": 77.0100000000000051159076974727213382720947265625,
"label": "March 17, 09",
"changeOverTime": 0.0276999999999999989286347812367239384911954402923583984375
},
{
"date": "2009-03-16",
"open": 76.9599999999999937472239253111183643341064453125,
"high": 77.969999999999998863131622783839702606201171875,
"low": 75.81000000000000227373675443232059478759765625,
"close": 75.8599999999999994315658113919198513031005859375,
"adjClose": 55.6400000000000005684341886080801486968994140625,
"volume": 360644900,
"unadjustedVolume": 360644900,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -1.4299999999999999378275106209912337362766265869140625,
"vwap": 76.650000000000005684341886080801486968994140625,
"label": "March 16, 09",
"changeOverTime": -0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2009-03-13",
"open": 76.0100000000000051159076974727213382720947265625,
"high": 76.9800000000000039790393202565610408782958984375,
"low": 74.7300000000000039790393202565610408782958984375,
"close": 76.090000000000003410605131648480892181396484375,
"adjClose": 55.81000000000000227373675443232059478759765625,
"volume": 337474700,
"unadjustedVolume": 337474700,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.10524999999999999633626401873698341660201549530029296875,
"vwap": 75.9500000000000028421709430404007434844970703125,
"label": "March 13, 09",
"changeOverTime": 0.0010525000000000000500988139862101888866163790225982666015625
},
{
"date": "2009-03-12",
"open": 72.6200000000000045474735088646411895751953125,
"high": 75.75,
"low": 71.969999999999998863131622783839702606201171875,
"close": 75.5,
"adjClose": 55.38000000000000255795384873636066913604736328125,
"volume": 409702700,
"unadjustedVolume": 409702700,
"change": 2.87999999999999989341858963598497211933135986328125,
"changePercent": 3.970000000000000195399252334027551114559173583984375,
"vwap": 73.9599999999999937472239253111183643341064453125,
"label": "March 12, 09",
"changeOverTime": 0.03969999999999999917843496177738416008651256561279296875
},
{
"date": "2009-03-11",
"open": 73,
"high": 73.75,
"low": 71.8299999999999982946974341757595539093017578125,
"close": 72.6400000000000005684341886080801486968994140625,
"adjClose": 53.280000000000001136868377216160297393798828125,
"volume": 356648300,
"unadjustedVolume": 356648300,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.4931499999999999772626324556767940521240234375,
"vwap": 72.81000000000000227373675443232059478759765625,
"label": "March 11, 09",
"changeOverTime": -0.00493150000000000011957101975212935940362513065338134765625
},
{
"date": "2009-03-10",
"open": 69.5100000000000051159076974727213382720947265625,
"high": 72.3700000000000045474735088646411895751953125,
"low": 69.3700000000000045474735088646411895751953125,
"close": 72.1700000000000017053025658242404460906982421875,
"adjClose": 52.92999999999999971578290569595992565155029296875,
"volume": 406227900,
"unadjustedVolume": 406227900,
"change": 2.660000000000000142108547152020037174224853515625,
"changePercent": 3.8300000000000000710542735760100185871124267578125,
"vwap": 70.8599999999999994315658113919198513031005859375,
"label": "March 10, 09",
"changeOverTime": 0.038300000000000000710542735760100185871124267578125
},
{
"date": "2009-03-09",
"open": 67.9500000000000028421709430404007434844970703125,
"high": 70,
"low": 67.7300000000000039790393202565610408782958984375,
"close": 68.1099999999999994315658113919198513031005859375,
"adjClose": 49.96000000000000085265128291212022304534912109375,
"volume": 379905300,
"unadjustedVolume": 379905300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.235470000000000012629897128135780803859233856201171875,
"vwap": 68.4500000000000028421709430404007434844970703125,
"label": "March 09, 09",
"changeOverTime": 0.0023546999999999999354793889239090276532806456089019775390625
},
{
"date": "2009-03-06",
"open": 69.400000000000005684341886080801486968994140625,
"high": 70.4500000000000028421709430404007434844970703125,
"low": 67.099999999999994315658113919198513031005859375,
"close": 68.9200000000000017053025658242404460906982421875,
"adjClose": 50.5499999999999971578290569595992565155029296875,
"volume": 490470000,
"unadjustedVolume": 490470000,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.691640000000000032542857297812588512897491455078125,
"vwap": 68.969999999999998863131622783839702606201171875,
"label": "March 06, 09",
"changeOverTime": -0.0069163999999999996315391825874030473642051219940185546875
},
{
"date": "2009-03-05",
"open": 70.099999999999994315658113919198513031005859375,
"high": 71.7300000000000039790393202565610408782958984375,
"low": 68.1700000000000017053025658242404460906982421875,
"close": 68.7999999999999971578290569595992565155029296875,
"adjClose": 50.46000000000000085265128291212022304534912109375,
"volume": 485549400,
"unadjustedVolume": 485549400,
"change": -1.3000000000000000444089209850062616169452667236328125,
"changePercent": -1.850000000000000088817841970012523233890533447265625,
"vwap": 69.7000000000000028421709430404007434844970703125,
"label": "March 05, 09",
"changeOverTime": -0.0184999999999999990840660046842458541505038738250732421875
},
{
"date": "2009-03-04",
"open": 71.2300000000000039790393202565610408782958984375,
"high": 72.8700000000000045474735088646411895751953125,
"low": 70.06999999999999317878973670303821563720703125,
"close": 71.7300000000000039790393202565610408782958984375,
"adjClose": 52.6099999999999994315658113919198513031005859375,
"volume": 462753100,
"unadjustedVolume": 462753100,
"change": 0.5,
"changePercent": 0.70194999999999996287414205653476528823375701904296875,
"vwap": 71.4800000000000039790393202565610408782958984375,
"label": "March 04, 09",
"changeOverTime": 0.00701949999999999969813035960441993665881454944610595703125
},
{
"date": "2009-03-03",
"open": 71.6099999999999994315658113919198513031005859375,
"high": 71.7000000000000028421709430404007434844970703125,
"low": 69.6400000000000005684341886080801486968994140625,
"close": 70.06999999999999317878973670303821563720703125,
"adjClose": 51.3900000000000005684341886080801486968994140625,
"volume": 443761000,
"unadjustedVolume": 443761000,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -2.149999999999999911182158029987476766109466552734375,
"vwap": 70.75,
"label": "March 03, 09",
"changeOverTime": -0.021499999999999998279154311831007362343370914459228515625
},
{
"date": "2009-03-02",
"open": 72.5199999999999960209606797434389591217041015625,
"high": 73.9200000000000017053025658242404460906982421875,
"low": 70.3700000000000045474735088646411895751953125,
"close": 70.599999999999994315658113919198513031005859375,
"adjClose": 51.780000000000001136868377216160297393798828125,
"volume": 426452600,
"unadjustedVolume": 426452600,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -2.649999999999999911182158029987476766109466552734375,
"vwap": 71.849999999999994315658113919198513031005859375,
"label": "March 02, 09",
"changeOverTime": -0.0264999999999999992505994583780193352140486240386962890625
},
{
"date": "2009-02-27",
"open": 74.0100000000000051159076974727213382720947265625,
"high": 75.68999999999999772626324556767940521240234375,
"low": 73.81000000000000227373675443232059478759765625,
"close": 73.93000000000000682121026329696178436279296875,
"adjClose": 54.22999999999999687361196265555918216705322265625,
"volume": 470510900,
"unadjustedVolume": 470510900,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.10809000000000000552002887843627831898629665374755859375,
"vwap": 74.3599999999999994315658113919198513031005859375,
"label": "February 27, 09",
"changeOverTime": -0.001080900000000000089894758303898925078101456165313720703125
},
{
"date": "2009-02-26",
"open": 77.81999999999999317878973670303821563720703125,
"high": 79.6700000000000017053025658242404460906982421875,
"low": 75.530000000000001136868377216160297393798828125,
"close": 75.6200000000000045474735088646411895751953125,
"adjClose": 55.469999999999998863131622783839702606201171875,
"volume": 363353900,
"unadjustedVolume": 363353900,
"change": -2.20000000000000017763568394002504646778106689453125,
"changePercent": -2.8300000000000000710542735760100185871124267578125,
"vwap": 77.159999999999996589394868351519107818603515625,
"label": "February 26, 09",
"changeOverTime": -0.028299999999999998767652442666076240129768848419189453125
},
{
"date": "2009-02-25",
"open": 77.1400000000000005684341886080801486968994140625,
"high": 78.4200000000000017053025658242404460906982421875,
"low": 75.6299999999999954525264911353588104248046875,
"close": 76.8700000000000045474735088646411895751953125,
"adjClose": 56.38000000000000255795384873636066913604736328125,
"volume": 461985800,
"unadjustedVolume": 461985800,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.350009999999999987796428513320279307663440704345703125,
"vwap": 77.0100000000000051159076974727213382720947265625,
"label": "February 25, 09",
"changeOverTime": -0.003500099999999999912658754652738934964872896671295166015625
},
{
"date": "2009-02-24",
"open": 75.2900000000000062527760746888816356658935546875,
"high": 77.9500000000000028421709430404007434844970703125,
"low": 74.7000000000000028421709430404007434844970703125,
"close": 77.4800000000000039790393202565610408782958984375,
"adjClose": 56.8299999999999982946974341757595539093017578125,
"volume": 426260900,
"unadjustedVolume": 426260900,
"change": 2.189999999999999946709294817992486059665679931640625,
"changePercent": 2.910000000000000142108547152020037174224853515625,
"vwap": 76.349999999999994315658113919198513031005859375,
"label": "February 24, 09",
"changeOverTime": 0.02910000000000000086597395920762210153043270111083984375
},
{
"date": "2009-02-23",
"open": 78.2699999999999960209606797434389591217041015625,
"high": 78.2699999999999960209606797434389591217041015625,
"low": 74.590000000000003410605131648480892181396484375,
"close": 74.650000000000005684341886080801486968994140625,
"adjClose": 54.75,
"volume": 379641400,
"unadjustedVolume": 379641400,
"change": -3.62000000000000010658141036401502788066864013671875,
"changePercent": -4.62999999999999989341858963598497211933135986328125,
"vwap": 76.43999999999999772626324556767940521240234375,
"label": "February 23, 09",
"changeOverTime": -0.046300000000000000877076189453873666934669017791748046875
},
{
"date": "2009-02-20",
"open": 76.7300000000000039790393202565610408782958984375,
"high": 78.340000000000003410605131648480892181396484375,
"low": 75.7699999999999960209606797434389591217041015625,
"close": 77.4200000000000017053025658242404460906982421875,
"adjClose": 56.78999999999999914734871708787977695465087890625,
"volume": 477176600,
"unadjustedVolume": 477176600,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.8992599999999999482724888366647064685821533203125,
"vwap": 77.06000000000000227373675443232059478759765625,
"label": "February 20, 09",
"changeOverTime": 0.0089925999999999998990585226010807673446834087371826171875
},
{
"date": "2009-02-19",
"open": 79.840000000000003410605131648480892181396484375,
"high": 80.150000000000005684341886080801486968994140625,
"low": 78.0199999999999960209606797434389591217041015625,
"close": 78.18000000000000682121026329696178436279296875,
"adjClose": 57.340000000000003410605131648480892181396484375,
"volume": 316867500,
"unadjustedVolume": 316867500,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -2.0800000000000000710542735760100185871124267578125,
"vwap": 79.0499999999999971578290569595992565155029296875,
"label": "February 19, 09",
"changeOverTime": -0.02079999999999999904520819882236537523567676544189453125
},
{
"date": "2009-02-18",
"open": 79.7900000000000062527760746888816356658935546875,
"high": 79.93999999999999772626324556767940521240234375,
"low": 78.280000000000001136868377216160297393798828125,
"close": 79.030000000000001136868377216160297393798828125,
"adjClose": 57.969999999999998863131622783839702606201171875,
"volume": 362964800,
"unadjustedVolume": 362964800,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.95250000000000001332267629550187848508358001708984375,
"vwap": 79.2600000000000051159076974727213382720947265625,
"label": "February 18, 09",
"changeOverTime": -0.00952500000000000048017145815038020373322069644927978515625
},
{
"date": "2009-02-17",
"open": 80.159999999999996589394868351519107818603515625,
"high": 82.9599999999999937472239253111183643341064453125,
"low": 79.1700000000000017053025658242404460906982421875,
"close": 79.219999999999998863131622783839702606201171875,
"adjClose": 58.1099999999999994315658113919198513031005859375,
"volume": 478910100,
"unadjustedVolume": 478910100,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -1.1699999999999999289457264239899814128875732421875,
"vwap": 80.3799999999999954525264911353588104248046875,
"label": "February 17, 09",
"changeOverTime": -0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2009-02-13",
"open": 83.5499999999999971578290569595992565155029296875,
"high": 84.2399999999999948840923025272786617279052734375,
"low": 82.7399999999999948840923025272786617279052734375,
"close": 82.7600000000000051159076974727213382720947265625,
"adjClose": 60.7000000000000028421709430404007434844970703125,
"volume": 293998400,
"unadjustedVolume": 293998400,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.9455400000000000471089833808946423232555389404296875,
"vwap": 83.31999999999999317878973670303821563720703125,
"label": "February 13, 09",
"changeOverTime": -0.0094553999999999992220889311056453152559697628021240234375
},
{
"date": "2009-02-12",
"open": 82.1700000000000017053025658242404460906982421875,
"high": 83.81999999999999317878973670303821563720703125,
"low": 81.0499999999999971578290569595992565155029296875,
"close": 83.659999999999996589394868351519107818603515625,
"adjClose": 61.3599999999999994315658113919198513031005859375,
"volume": 469302200,
"unadjustedVolume": 469302200,
"change": 1.4899999999999999911182158029987476766109466552734375,
"changePercent": 1.810000000000000053290705182007513940334320068359375,
"vwap": 82.68000000000000682121026329696178436279296875,
"label": "February 12, 09",
"changeOverTime": 0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2009-02-11",
"open": 83.4500000000000028421709430404007434844970703125,
"high": 84.0499999999999971578290569595992565155029296875,
"low": 82.400000000000005684341886080801486968994140625,
"close": 83.599999999999994315658113919198513031005859375,
"adjClose": 61.32000000000000028421709430404007434844970703125,
"volume": 324442500,
"unadjustedVolume": 324442500,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1797499999999999931166172473240294493734836578369140625,
"vwap": 83.3799999999999954525264911353588104248046875,
"label": "February 11, 09",
"changeOverTime": 0.0017975000000000000525968157916167911025695502758026123046875
},
{
"date": "2009-02-10",
"open": 86.2699999999999960209606797434389591217041015625,
"high": 87.030000000000001136868377216160297393798828125,
"low": 82.4500000000000028421709430404007434844970703125,
"close": 83.1099999999999994315658113919198513031005859375,
"adjClose": 60.96000000000000085265128291212022304534912109375,
"volume": 536212800,
"unadjustedVolume": 536212800,
"change": -3.160000000000000142108547152020037174224853515625,
"changePercent": -3.660000000000000142108547152020037174224853515625,
"vwap": 84.7099999999999937472239253111183643341064453125,
"label": "February 10, 09",
"changeOverTime": -0.036600000000000000588418203051332966424524784088134765625
},
{
"date": "2009-02-09",
"open": 86.9599999999999937472239253111183643341064453125,
"high": 87.7399999999999948840923025272786617279052734375,
"low": 86.31999999999999317878973670303821563720703125,
"close": 87.099999999999994315658113919198513031005859375,
"adjClose": 63.8900000000000005684341886080801486968994140625,
"volume": 240075200,
"unadjustedVolume": 240075200,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.1609899999999999942179584877521847374737262725830078125,
"vwap": 87.030000000000001136868377216160297393798828125,
"label": "February 09, 09",
"changeOverTime": 0.001609900000000000046262993436130273039452731609344482421875
},
{
"date": "2009-02-06",
"open": 84.8599999999999994315658113919198513031005859375,
"high": 87.340000000000003410605131648480892181396484375,
"low": 84.68000000000000682121026329696178436279296875,
"close": 86.9800000000000039790393202565610408782958984375,
"adjClose": 63.7999999999999971578290569595992565155029296875,
"volume": 366101700,
"unadjustedVolume": 366101700,
"change": 2.12000000000000010658141036401502788066864013671875,
"changePercent": 2.5,
"vwap": 85.969999999999998863131622783839702606201171875,
"label": "February 06, 09",
"changeOverTime": 0.025000000000000001387778780781445675529539585113525390625
},
{
"date": "2009-02-05",
"open": 82.7000000000000028421709430404007434844970703125,
"high": 85.2900000000000062527760746888816356658935546875,
"low": 77.7300000000000039790393202565610408782958984375,
"close": 84.56999999999999317878973670303821563720703125,
"adjClose": 62.030000000000001136868377216160297393798828125,
"volume": 417679400,
"unadjustedVolume": 417679400,
"change": 1.87000000000000010658141036401502788066864013671875,
"changePercent": 2.2599999999999997868371792719699442386627197265625,
"vwap": 82.56999999999999317878973670303821563720703125,
"label": "February 05, 09",
"changeOverTime": 0.0225999999999999985622611831104222801513969898223876953125
},
{
"date": "2009-02-04",
"open": 84.2999999999999971578290569595992565155029296875,
"high": 85.3700000000000045474735088646411895751953125,
"low": 83.0400000000000062527760746888816356658935546875,
"close": 83.3299999999999982946974341757595539093017578125,
"adjClose": 61.11999999999999744204615126363933086395263671875,
"volume": 322989300,
"unadjustedVolume": 322989300,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 84.0100000000000051159076974727213382720947265625,
"label": "February 04, 09",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2009-02-03",
"open": 83.099999999999994315658113919198513031005859375,
"high": 84.3599999999999994315658113919198513031005859375,
"low": 82.219999999999998863131622783839702606201171875,
"close": 83.7399999999999948840923025272786617279052734375,
"adjClose": 61.4200000000000017053025658242404460906982421875,
"volume": 278385800,
"unadjustedVolume": 278385800,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.7701599999999999557331875621457584202289581298828125,
"vwap": 83.349999999999994315658113919198513031005859375,
"label": "February 03, 09",
"changeOverTime": 0.007701600000000000285915735531716563855297863483428955078125
},
{
"date": "2009-02-02",
"open": 81.56999999999999317878973670303821563720703125,
"high": 83.18000000000000682121026329696178436279296875,
"low": 81.31000000000000227373675443232059478759765625,
"close": 82.5799999999999982946974341757595539093017578125,
"adjClose": 60.57000000000000028421709430404007434844970703125,
"volume": 288233300,
"unadjustedVolume": 288233300,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 82.159999999999996589394868351519107818603515625,
"label": "February 02, 09",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2009-01-30",
"open": 84.9800000000000039790393202565610408782958984375,
"high": 85.400000000000005684341886080801486968994140625,
"low": 82.2099999999999937472239253111183643341064453125,
"close": 82.8299999999999982946974341757595539093017578125,
"adjClose": 60.75,
"volume": 383383600,
"unadjustedVolume": 383383600,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -2.529999999999999804600747665972448885440826416015625,
"vwap": 83.8599999999999994315658113919198513031005859375,
"label": "January 30, 09",
"changeOverTime": -0.0252999999999999995725641355193147319369018077850341796875
},
{
"date": "2009-01-29",
"open": 86.1099999999999994315658113919198513031005859375,
"high": 87.4899999999999948840923025272786617279052734375,
"low": 84.469999999999998863131622783839702606201171875,
"close": 84.5499999999999971578290569595992565155029296875,
"adjClose": 62.00999999999999801048033987171947956085205078125,
"volume": 294392500,
"unadjustedVolume": 294392500,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -1.810000000000000053290705182007513940334320068359375,
"vwap": 85.659999999999996589394868351519107818603515625,
"label": "January 29, 09",
"changeOverTime": -0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2009-01-28",
"open": 86.400000000000005684341886080801486968994140625,
"high": 87.9500000000000028421709430404007434844970703125,
"low": 86.06999999999999317878973670303821563720703125,
"close": 87.3900000000000005684341886080801486968994140625,
"adjClose": 64.099999999999994315658113919198513031005859375,
"volume": 330007000,
"unadjustedVolume": 330007000,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 86.9500000000000028421709430404007434844970703125,
"label": "January 28, 09",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2009-01-27",
"open": 84.1299999999999954525264911353588104248046875,
"high": 85.150000000000005684341886080801486968994140625,
"low": 83.2999999999999971578290569595992565155029296875,
"close": 84.530000000000001136868377216160297393798828125,
"adjClose": 62,
"volume": 273789700,
"unadjustedVolume": 273789700,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.475449999999999983746334919487708248198032379150390625,
"vwap": 84.280000000000001136868377216160297393798828125,
"label": "January 27, 09",
"changeOverTime": 0.00475450000000000004563016631209393381141126155853271484375
},
{
"date": "2009-01-26",
"open": 83.590000000000003410605131648480892181396484375,
"high": 85.3599999999999994315658113919198513031005859375,
"low": 82.81000000000000227373675443232059478759765625,
"close": 83.68000000000000682121026329696178436279296875,
"adjClose": 61.38000000000000255795384873636066913604736328125,
"volume": 317978800,
"unadjustedVolume": 317978800,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.10767000000000000181632486828675610013306140899658203125,
"vwap": 83.8599999999999994315658113919198513031005859375,
"label": "January 26, 09",
"changeOverTime": 0.00107670000000000009622580510182388024986721575260162353515625
},
{
"date": "2009-01-23",
"open": 80.900000000000005684341886080801486968994140625,
"high": 83.9899999999999948840923025272786617279052734375,
"low": 80.56999999999999317878973670303821563720703125,
"close": 83.1099999999999994315658113919198513031005859375,
"adjClose": 60.96000000000000085265128291212022304534912109375,
"volume": 386800600,
"unadjustedVolume": 386800600,
"change": 2.20999999999999996447286321199499070644378662109375,
"changePercent": 2.729999999999999982236431605997495353221893310546875,
"vwap": 82.1400000000000005684341886080801486968994140625,
"label": "January 23, 09",
"changeOverTime": 0.0273000000000000013489209749195651966147124767303466796875
},
{
"date": "2009-01-22",
"open": 82.4200000000000017053025658242404460906982421875,
"high": 84.0400000000000062527760746888816356658935546875,
"low": 81.1700000000000017053025658242404460906982421875,
"close": 82.75,
"adjClose": 60.68999999999999772626324556767940521240234375,
"volume": 427940300,
"unadjustedVolume": 427940300,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.4003900000000000236610731008113361895084381103515625,
"vwap": 82.590000000000003410605131648480892181396484375,
"label": "January 22, 09",
"changeOverTime": 0.004003900000000000340694139566721787559799849987030029296875
},
{
"date": "2009-01-21",
"open": 81.93999999999999772626324556767940521240234375,
"high": 84.2399999999999948840923025272786617279052734375,
"low": 80.469999999999998863131622783839702606201171875,
"close": 84.0499999999999971578290569595992565155029296875,
"adjClose": 61.64999999999999857891452847979962825775146484375,
"volume": 364360700,
"unadjustedVolume": 364360700,
"change": 2.109999999999999875655021241982467472553253173828125,
"changePercent": 2.5800000000000000710542735760100185871124267578125,
"vwap": 82.68000000000000682121026329696178436279296875,
"label": "January 21, 09",
"changeOverTime": 0.0258000000000000000166533453693773481063544750213623046875
},
{
"date": "2009-01-20",
"open": 84.2300000000000039790393202565610408782958984375,
"high": 85.06000000000000227373675443232059478759765625,
"low": 80.0499999999999971578290569595992565155029296875,
"close": 80.56999999999999317878973670303821563720703125,
"adjClose": 59.10000000000000142108547152020037174224853515625,
"volume": 419855200,
"unadjustedVolume": 419855200,
"change": -3.660000000000000142108547152020037174224853515625,
"changePercent": -4.3499999999999996447286321199499070644378662109375,
"vwap": 82.4800000000000039790393202565610408782958984375,
"label": "January 20, 09",
"changeOverTime": -0.04349999999999999700239783351207734085619449615478515625
},
{
"date": "2009-01-16",
"open": 85.8599999999999994315658113919198513031005859375,
"high": 85.9899999999999948840923025272786617279052734375,
"low": 83.0499999999999971578290569595992565155029296875,
"close": 85.06000000000000227373675443232059478759765625,
"adjClose": 62.3900000000000005684341886080801486968994140625,
"volume": 399237200,
"unadjustedVolume": 399237200,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.93174999999999996713739847109536640346050262451171875,
"vwap": 84.9899999999999948840923025272786617279052734375,
"label": "January 16, 09",
"changeOverTime": -0.009317499999999999393818228554664528928697109222412109375
},
{
"date": "2009-01-15",
"open": 84.1200000000000045474735088646411895751953125,
"high": 85.25,
"low": 81.719999999999998863131622783839702606201171875,
"close": 84.400000000000005684341886080801486968994140625,
"adjClose": 61.89999999999999857891452847979962825775146484375,
"volume": 532647300,
"unadjustedVolume": 532647300,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.332859999999999989217513984840479679405689239501953125,
"vwap": 83.8700000000000045474735088646411895751953125,
"label": "January 15, 09",
"changeOverTime": 0.003328600000000000135036426485157790011726319789886474609375
},
{
"date": "2009-01-14",
"open": 85.5400000000000062527760746888816356658935546875,
"high": 85.75,
"low": 83.159999999999996589394868351519107818603515625,
"close": 84.3700000000000045474735088646411895751953125,
"adjClose": 61.88000000000000255795384873636066913604736328125,
"volume": 435491600,
"unadjustedVolume": 435491600,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 84.7099999999999937472239253111183643341064453125,
"label": "January 14, 09",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2009-01-13",
"open": 86.7300000000000039790393202565610408782958984375,
"high": 87.8799999999999954525264911353588104248046875,
"low": 86.2000000000000028421709430404007434844970703125,
"close": 87.1099999999999994315658113919198513031005859375,
"adjClose": 63.8900000000000005684341886080801486968994140625,
"volume": 356432300,
"unadjustedVolume": 356432300,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.4381399999999999739230815976043231785297393798828125,
"vwap": 86.9800000000000039790393202565610408782958984375,
"label": "January 13, 09",
"changeOverTime": 0.004381399999999999704536346456507089897058904170989990234375
},
{
"date": "2009-01-12",
"open": 88.840000000000003410605131648480892181396484375,
"high": 88.909999999999996589394868351519107818603515625,
"low": 86.409999999999996589394868351519107818603515625,
"close": 86.9500000000000028421709430404007434844970703125,
"adjClose": 63.780000000000001136868377216160297393798828125,
"volume": 277858500,
"unadjustedVolume": 277858500,
"change": -1.8899999999999999023003738329862244427204132080078125,
"changePercent": -2.12999999999999989341858963598497211933135986328125,
"vwap": 87.780000000000001136868377216160297393798828125,
"label": "January 12, 09",
"changeOverTime": -0.02129999999999999948929740867242799140512943267822265625
},
{
"date": "2009-01-09",
"open": 91.159999999999996589394868351519107818603515625,
"high": 91.31999999999999317878973670303821563720703125,
"low": 85.3599999999999994315658113919198513031005859375,
"close": 89.090000000000003410605131648480892181396484375,
"adjClose": 65.340000000000003410605131648480892181396484375,
"volume": 330953600,
"unadjustedVolume": 330953600,
"change": -2.069999999999999840127884453977458178997039794921875,
"changePercent": -2.270000000000000017763568394002504646778106689453125,
"vwap": 89.2300000000000039790393202565610408782958984375,
"label": "January 09, 09",
"changeOverTime": -0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2009-01-08",
"open": 90.159999999999996589394868351519107818603515625,
"high": 91.090000000000003410605131648480892181396484375,
"low": 89.6700000000000017053025658242404460906982421875,
"close": 91.0400000000000062527760746888816356658935546875,
"adjClose": 66.780000000000001136868377216160297393798828125,
"volume": 263834400,
"unadjustedVolume": 263834400,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.9760400000000000186872739504906348884105682373046875,
"vwap": 90.4899999999999948840923025272786617279052734375,
"label": "January 08, 09",
"changeOverTime": 0.00976040000000000067259531277841233531944453716278076171875
},
{
"date": "2009-01-07",
"open": 92,
"high": 92.2600000000000051159076974727213382720947265625,
"low": 90.2000000000000028421709430404007434844970703125,
"close": 90.6700000000000017053025658242404460906982421875,
"adjClose": 66.5,
"volume": 280899200,
"unadjustedVolume": 280899200,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 91.280000000000001136868377216160297393798828125,
"label": "January 07, 09",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2009-01-06",
"open": 93.6400000000000005684341886080801486968994140625,
"high": 94.4500000000000028421709430404007434844970703125,
"low": 92.68000000000000682121026329696178436279296875,
"close": 93.469999999999998863131622783839702606201171875,
"adjClose": 68.56000000000000227373675443232059478759765625,
"volume": 328260900,
"unadjustedVolume": 328260900,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.18154999999999998916422327965847216546535491943359375,
"vwap": 93.56000000000000227373675443232059478759765625,
"label": "January 06, 09",
"changeOverTime": -0.00181550000000000005644096301438139562378637492656707763671875
},
{
"date": "2009-01-05",
"open": 92.6299999999999954525264911353588104248046875,
"high": 93.659999999999996589394868351519107818603515625,
"low": 91.8900000000000005684341886080801486968994140625,
"close": 92.849999999999994315658113919198513031005859375,
"adjClose": 68.099999999999994315658113919198513031005859375,
"volume": 240349700,
"unadjustedVolume": 240349700,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.237499999999999988897769753748434595763683319091796875,
"vwap": 92.7600000000000051159076974727213382720947265625,
"label": "January 05, 09",
"changeOverTime": 0.0023749999999999999410194018167885587899945676326751708984375
},
{
"date": "2009-01-02",
"open": 90.43999999999999772626324556767940521240234375,
"high": 93.43999999999999772626324556767940521240234375,
"low": 89.849999999999994315658113919198513031005859375,
"close": 92.9599999999999937472239253111183643341064453125,
"adjClose": 68.18000000000000682121026329696178436279296875,
"volume": 227566300,
"unadjustedVolume": 227566300,
"change": 2.520000000000000017763568394002504646778106689453125,
"changePercent": 2.79000000000000003552713678800500929355621337890625,
"vwap": 91.6700000000000017053025658242404460906982421875,
"label": "January 02, 09",
"changeOverTime": 0.027900000000000001187938636348917498253285884857177734375
},
{
"date": "2008-12-31",
"open": 89.0799999999999982946974341757595539093017578125,
"high": 90.969999999999998863131622783839702606201171875,
"low": 88.8700000000000045474735088646411895751953125,
"close": 90.2399999999999948840923025272786617279052734375,
"adjClose": 66.18999999999999772626324556767940521240234375,
"volume": 193987200,
"unadjustedVolume": 193987200,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 1.3000000000000000444089209850062616169452667236328125,
"vwap": 89.7900000000000062527760746888816356658935546875,
"label": "December 31, 08",
"changeOverTime": 0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2008-12-30",
"open": 87.5100000000000051159076974727213382720947265625,
"high": 89.0499999999999971578290569595992565155029296875,
"low": 86.8799999999999954525264911353588104248046875,
"close": 88.969999999999998863131622783839702606201171875,
"adjClose": 65.2600000000000051159076974727213382720947265625,
"volume": 168256300,
"unadjustedVolume": 168256300,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.6699999999999999289457264239899814128875732421875,
"vwap": 88.099999999999994315658113919198513031005859375,
"label": "December 30, 08",
"changeOverTime": 0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2008-12-29",
"open": 87.2399999999999948840923025272786617279052734375,
"high": 87.3299999999999982946974341757595539093017578125,
"low": 85.599999999999994315658113919198513031005859375,
"close": 86.909999999999996589394868351519107818603515625,
"adjClose": 63.75,
"volume": 127795900,
"unadjustedVolume": 127795900,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.37826999999999999513278226004331372678279876708984375,
"vwap": 86.7699999999999960209606797434389591217041015625,
"label": "December 29, 08",
"changeOverTime": -0.0037826999999999999513278226004331372678279876708984375
},
{
"date": "2008-12-26",
"open": 87.2399999999999948840923025272786617279052734375,
"high": 87.2999999999999971578290569595992565155029296875,
"low": 86.5,
"close": 87.159999999999996589394868351519107818603515625,
"adjClose": 63.92999999999999971578290569595992565155029296875,
"volume": 74767700,
"unadjustedVolume": 74767700,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.091701050000000006168221489133429713547229766845703125,
"vwap": 87.0499999999999971578290569595992565155029296875,
"label": "December 26, 08",
"changeOverTime": -0.000917010499999999957598806332725871470756828784942626953125
},
{
"date": "2008-12-24",
"open": 86.4500000000000028421709430404007434844970703125,
"high": 86.8700000000000045474735088646411895751953125,
"low": 86,
"close": 86.659999999999996589394868351519107818603515625,
"adjClose": 63.56000000000000227373675443232059478759765625,
"volume": 62061600,
"unadjustedVolume": 62061600,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.2429099999999999870414768565751728601753711700439453125,
"vwap": 86.5,
"label": "December 24, 08",
"changeOverTime": 0.0024291000000000000091926466438962961547076702117919921875
},
{
"date": "2008-12-23",
"open": 87.530000000000001136868377216160297393798828125,
"high": 87.93000000000000682121026329696178436279296875,
"low": 85.7999999999999971578290569595992565155029296875,
"close": 86.159999999999996589394868351519107818603515625,
"adjClose": 63.2000000000000028421709430404007434844970703125,
"volume": 221625200,
"unadjustedVolume": 221625200,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -1.5700000000000000621724893790087662637233734130859375,
"vwap": 86.8599999999999994315658113919198513031005859375,
"label": "December 23, 08",
"changeOverTime": -0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "2008-12-22",
"open": 88.5799999999999982946974341757595539093017578125,
"high": 88.6700000000000017053025658242404460906982421875,
"low": 85.4899999999999948840923025272786617279052734375,
"close": 87.06000000000000227373675443232059478759765625,
"adjClose": 63.8599999999999994315658113919198513031005859375,
"volume": 243759500,
"unadjustedVolume": 243759500,
"change": -1.520000000000000017763568394002504646778106689453125,
"changePercent": -1.7199999999999999733546474089962430298328399658203125,
"vwap": 87.4500000000000028421709430404007434844970703125,
"label": "December 22, 08",
"changeOverTime": -0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "2008-12-19",
"open": 89.099999999999994315658113919198513031005859375,
"high": 90.6200000000000045474735088646411895751953125,
"low": 88.090000000000003410605131648480892181396484375,
"close": 88.18999999999999772626324556767940521240234375,
"adjClose": 64.68000000000000682121026329696178436279296875,
"volume": 301451300,
"unadjustedVolume": 301451300,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -1.020000000000000017763568394002504646778106689453125,
"vwap": 89,
"label": "December 19, 08",
"changeOverTime": -0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2008-12-18",
"open": 91.400000000000005684341886080801486968994140625,
"high": 91.6700000000000017053025658242404460906982421875,
"low": 88.2099999999999937472239253111183643341064453125,
"close": 89.2900000000000062527760746888816356658935546875,
"adjClose": 64.9599999999999937472239253111183643341064453125,
"volume": 374673300,
"unadjustedVolume": 374673300,
"change": -2.109999999999999875655021241982467472553253173828125,
"changePercent": -2.310000000000000053290705182007513940334320068359375,
"vwap": 90.1400000000000005684341886080801486968994140625,
"label": "December 18, 08",
"changeOverTime": -0.0230999999999999990063503929604848963208496570587158203125
},
{
"date": "2008-12-17",
"open": 90.840000000000003410605131648480892181396484375,
"high": 92.43000000000000682121026329696178436279296875,
"low": 90.06000000000000227373675443232059478759765625,
"close": 90.9899999999999948840923025272786617279052734375,
"adjClose": 66.2000000000000028421709430404007434844970703125,
"volume": 281819800,
"unadjustedVolume": 281819800,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.165129999999999999005240169935859739780426025390625,
"vwap": 91.0799999999999982946974341757595539093017578125,
"label": "December 17, 08",
"changeOverTime": 0.0016513000000000000767885754981989521184004843235015869140625
},
{
"date": "2008-12-16",
"open": 91.8799999999999954525264911353588104248046875,
"high": 92.0199999999999960209606797434389591217041015625,
"low": 88.18000000000000682121026329696178436279296875,
"close": 91.8799999999999954525264911353588104248046875,
"adjClose": 66.840000000000003410605131648480892181396484375,
"volume": 377699500,
"unadjustedVolume": 377699500,
"change": 0,
"changePercent": 0,
"vwap": 90.9899999999999948840923025272786617279052734375,
"label": "December 16, 08",
"changeOverTime": 0
},
{
"date": "2008-12-15",
"open": 89.0199999999999960209606797434389591217041015625,
"high": 89.150000000000005684341886080801486968994140625,
"low": 86.2900000000000062527760746888816356658935546875,
"close": 87.75,
"adjClose": 63.840000000000003410605131648480892181396484375,
"volume": 256694200,
"unadjustedVolume": 256694200,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -1.4299999999999999378275106209912337362766265869140625,
"vwap": 88.0499999999999971578290569595992565155029296875,
"label": "December 15, 08",
"changeOverTime": -0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2008-12-12",
"open": 85.5499999999999971578290569595992565155029296875,
"high": 89.06999999999999317878973670303821563720703125,
"low": 85.2000000000000028421709430404007434844970703125,
"close": 88.9899999999999948840923025272786617279052734375,
"adjClose": 64.7399999999999948840923025272786617279052734375,
"volume": 415060400,
"unadjustedVolume": 415060400,
"change": 3.439999999999999946709294817992486059665679931640625,
"changePercent": 4.019999999999999573674358543939888477325439453125,
"vwap": 87.2000000000000028421709430404007434844970703125,
"label": "December 12, 08",
"changeOverTime": 0.04019999999999999962252417162744677625596523284912109375
},
{
"date": "2008-12-11",
"open": 89.5400000000000062527760746888816356658935546875,
"high": 91,
"low": 87.3700000000000045474735088646411895751953125,
"close": 87.93999999999999772626324556767940521240234375,
"adjClose": 63.97999999999999687361196265555918216705322265625,
"volume": 365061000,
"unadjustedVolume": 365061000,
"change": -1.600000000000000088817841970012523233890533447265625,
"changePercent": -1.79000000000000003552713678800500929355621337890625,
"vwap": 88.9599999999999937472239253111183643341064453125,
"label": "December 11, 08",
"changeOverTime": -0.0178999999999999992450483432548935525119304656982421875
},
{
"date": "2008-12-10",
"open": 90.31999999999999317878973670303821563720703125,
"high": 91.3599999999999994315658113919198513031005859375,
"low": 89,
"close": 90.1099999999999994315658113919198513031005859375,
"adjClose": 65.56000000000000227373675443232059478759765625,
"volume": 396187400,
"unadjustedVolume": 396187400,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.232509999999999994457766661071218550205230712890625,
"vwap": 90.2000000000000028421709430404007434844970703125,
"label": "December 10, 08",
"changeOverTime": -0.0023251000000000000833555446888567530550062656402587890625
},
{
"date": "2008-12-09",
"open": 90.3700000000000045474735088646411895751953125,
"high": 92.1299999999999954525264911353588104248046875,
"low": 88.9800000000000039790393202565610408782958984375,
"close": 89.5,
"adjClose": 65.1099999999999994315658113919198513031005859375,
"volume": 370790000,
"unadjustedVolume": 370790000,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.962709999999999954667373458505608141422271728515625,
"vwap": 90.25,
"label": "December 09, 08",
"changeOverTime": -0.00962709999999999954667373458505608141422271728515625
},
{
"date": "2008-12-08",
"open": 90.340000000000003410605131648480892181396484375,
"high": 92.3799999999999954525264911353588104248046875,
"low": 88.0799999999999982946974341757595539093017578125,
"close": 91,
"adjClose": 66.2000000000000028421709430404007434844970703125,
"volume": 412859300,
"unadjustedVolume": 412859300,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.73057000000000005268674385661142878234386444091796875,
"vwap": 90.4500000000000028421709430404007434844970703125,
"label": "December 08, 08",
"changeOverTime": 0.00730570000000000004114486529260830138809978961944580078125
},
{
"date": "2008-12-05",
"open": 83.650000000000005684341886080801486968994140625,
"high": 88.4200000000000017053025658242404460906982421875,
"low": 82.2399999999999948840923025272786617279052734375,
"close": 87.93000000000000682121026329696178436279296875,
"adjClose": 63.969999999999998863131622783839702606201171875,
"volume": 471905300,
"unadjustedVolume": 471905300,
"change": 4.28000000000000024868995751603506505489349365234375,
"changePercent": 5.12000000000000010658141036401502788066864013671875,
"vwap": 85.56000000000000227373675443232059478759765625,
"label": "December 05, 08",
"changeOverTime": 0.051200000000000002453592884421595954336225986480712890625
},
{
"date": "2008-12-04",
"open": 86.06000000000000227373675443232059478759765625,
"high": 88.0499999999999971578290569595992565155029296875,
"low": 83.7399999999999948840923025272786617279052734375,
"close": 85.2999999999999971578290569595992565155029296875,
"adjClose": 62.06000000000000227373675443232059478759765625,
"volume": 444173800,
"unadjustedVolume": 444173800,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.8830999999999999960920149533194489777088165283203125,
"vwap": 85.7900000000000062527760746888816356658935546875,
"label": "December 04, 08",
"changeOverTime": -0.00883100000000000030786484472855590865947306156158447265625
},
{
"date": "2008-12-03",
"open": 83.400000000000005684341886080801486968994140625,
"high": 87.8299999999999982946974341757595539093017578125,
"low": 83.1400000000000005684341886080801486968994140625,
"close": 87.31999999999999317878973670303821563720703125,
"adjClose": 63.530000000000001136868377216160297393798828125,
"volume": 519863500,
"unadjustedVolume": 519863500,
"change": 3.9199999999999999289457264239899814128875732421875,
"changePercent": 4.70000000000000017763568394002504646778106689453125,
"vwap": 85.4200000000000017053025658242404460906982421875,
"label": "December 03, 08",
"changeOverTime": 0.04700000000000000011102230246251565404236316680908203125
},
{
"date": "2008-12-02",
"open": 83.469999999999998863131622783839702606201171875,
"high": 85.4899999999999948840923025272786617279052734375,
"low": 82.0400000000000062527760746888816356658935546875,
"close": 85.2699999999999960209606797434389591217041015625,
"adjClose": 62.03999999999999914734871708787977695465087890625,
"volume": 469508400,
"unadjustedVolume": 469508400,
"change": 1.8000000000000000444089209850062616169452667236328125,
"changePercent": 2.160000000000000142108547152020037174224853515625,
"vwap": 84.06999999999999317878973670303821563720703125,
"label": "December 02, 08",
"changeOverTime": 0.021600000000000001143529715363911236636340618133544921875
},
{
"date": "2008-12-01",
"open": 87.5100000000000051159076974727213382720947265625,
"high": 87.5499999999999971578290569595992565155029296875,
"low": 81.8599999999999994315658113919198513031005859375,
"close": 82.1099999999999994315658113919198513031005859375,
"adjClose": 59.74000000000000198951966012828052043914794921875,
"volume": 369927100,
"unadjustedVolume": 369927100,
"change": -5.4000000000000003552713678800500929355621337890625,
"changePercent": -6.1699999999999999289457264239899814128875732421875,
"vwap": 84.7600000000000051159076974727213382720947265625,
"label": "December 01, 08",
"changeOverTime": -0.061699999999999997901678483458454138599336147308349609375
},
{
"date": "2008-11-28",
"open": 88.6299999999999954525264911353588104248046875,
"high": 90.1299999999999954525264911353588104248046875,
"low": 88.4800000000000039790393202565610408782958984375,
"close": 90.090000000000003410605131648480892181396484375,
"adjClose": 65.5400000000000062527760746888816356658935546875,
"volume": 118308100,
"unadjustedVolume": 118308100,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.649999999999999911182158029987476766109466552734375,
"vwap": 89.3299999999999982946974341757595539093017578125,
"label": "November 28, 08",
"changeOverTime": 0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2008-11-26",
"open": 84.2999999999999971578290569595992565155029296875,
"high": 89.18999999999999772626324556767940521240234375,
"low": 84.2399999999999948840923025272786617279052734375,
"close": 88.969999999999998863131622783839702606201171875,
"adjClose": 64.7300000000000039790393202565610408782958984375,
"volume": 370134200,
"unadjustedVolume": 370134200,
"change": 4.6699999999999999289457264239899814128875732421875,
"changePercent": 5.54000000000000003552713678800500929355621337890625,
"vwap": 86.68000000000000682121026329696178436279296875,
"label": "November 26, 08",
"changeOverTime": 0.055399999999999997857269562473447876982390880584716796875
},
{
"date": "2008-11-25",
"open": 87.2999999999999971578290569595992565155029296875,
"high": 87.5100000000000051159076974727213382720947265625,
"low": 83.81999999999999317878973670303821563720703125,
"close": 85.659999999999996589394868351519107818603515625,
"adjClose": 62.32000000000000028421709430404007434844970703125,
"volume": 454112400,
"unadjustedVolume": 454112400,
"change": -1.6399999999999999023003738329862244427204132080078125,
"changePercent": -1.87999999999999989341858963598497211933135986328125,
"vwap": 86.06999999999999317878973670303821563720703125,
"label": "November 25, 08",
"changeOverTime": -0.0188000000000000007382983113757290993817150592803955078125
},
{
"date": "2008-11-24",
"open": 81.9200000000000017053025658242404460906982421875,
"high": 86.9899999999999948840923025272786617279052734375,
"low": 80.3599999999999994315658113919198513031005859375,
"close": 85.030000000000001136868377216160297393798828125,
"adjClose": 61.8599999999999994315658113919198513031005859375,
"volume": 523305300,
"unadjustedVolume": 523305300,
"change": 3.109999999999999875655021241982467472553253173828125,
"changePercent": 3.79999999999999982236431605997495353221893310546875,
"vwap": 83.56999999999999317878973670303821563720703125,
"label": "November 24, 08",
"changeOverTime": 0.037999999999999999056310429068616940639913082122802734375
},
{
"date": "2008-11-21",
"open": 77.4599999999999937472239253111183643341064453125,
"high": 80.900000000000005684341886080801486968994140625,
"low": 74.340000000000003410605131648480892181396484375,
"close": 79.5199999999999960209606797434389591217041015625,
"adjClose": 57.85000000000000142108547152020037174224853515625,
"volume": 718536500,
"unadjustedVolume": 718536500,
"change": 2.060000000000000053290705182007513940334320068359375,
"changePercent": 2.660000000000000142108547152020037174224853515625,
"vwap": 78.0499999999999971578290569595992565155029296875,
"label": "November 21, 08",
"changeOverTime": 0.02659999999999999864552790995730902068316936492919921875
},
{
"date": "2008-11-20",
"open": 80.1299999999999954525264911353588104248046875,
"high": 82.5100000000000051159076974727213382720947265625,
"low": 75.0499999999999971578290569595992565155029296875,
"close": 75.4500000000000028421709430404007434844970703125,
"adjClose": 54.8900000000000005684341886080801486968994140625,
"volume": 814180400,
"unadjustedVolume": 814180400,
"change": -4.67999999999999971578290569595992565155029296875,
"changePercent": -5.839999999999999857891452847979962825775146484375,
"vwap": 78.280000000000001136868377216160297393798828125,
"label": "November 20, 08",
"changeOverTime": -0.058400000000000000521804821573823573999106884002685546875
},
{
"date": "2008-11-19",
"open": 85.909999999999996589394868351519107818603515625,
"high": 86.8700000000000045474735088646411895751953125,
"low": 80.9200000000000017053025658242404460906982421875,
"close": 81.5,
"adjClose": 59.28999999999999914734871708787977695465087890625,
"volume": 558327600,
"unadjustedVolume": 558327600,
"change": -4.410000000000000142108547152020037174224853515625,
"changePercent": -5.12999999999999989341858963598497211933135986328125,
"vwap": 83.7999999999999971578290569595992565155029296875,
"label": "November 19, 08",
"changeOverTime": -0.05129999999999999837907438404727145098149776458740234375
},
{
"date": "2008-11-18",
"open": 85.150000000000005684341886080801486968994140625,
"high": 87.219999999999998863131622783839702606201171875,
"low": 82.909999999999996589394868351519107818603515625,
"close": 87.0799999999999982946974341757595539093017578125,
"adjClose": 63.35000000000000142108547152020037174224853515625,
"volume": 523811800,
"unadjustedVolume": 523811800,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 2.270000000000000017763568394002504646778106689453125,
"vwap": 85.590000000000003410605131648480892181396484375,
"label": "November 18, 08",
"changeOverTime": 0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2008-11-17",
"open": 86.3799999999999954525264911353588104248046875,
"high": 88.56000000000000227373675443232059478759765625,
"low": 85.159999999999996589394868351519107818603515625,
"close": 85.469999999999998863131622783839702606201171875,
"adjClose": 62.17999999999999971578290569595992565155029296875,
"volume": 415254900,
"unadjustedVolume": 415254900,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 86.3900000000000005684341886080801486968994140625,
"label": "November 17, 08",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2008-11-14",
"open": 89.409999999999996589394868351519107818603515625,
"high": 92.06000000000000227373675443232059478759765625,
"low": 86.5199999999999960209606797434389591217041015625,
"close": 86.6200000000000045474735088646411895751953125,
"adjClose": 63.02000000000000312638803734444081783294677734375,
"volume": 540352300,
"unadjustedVolume": 540352300,
"change": -2.79000000000000003552713678800500929355621337890625,
"changePercent": -3.12000000000000010658141036401502788066864013671875,
"vwap": 88.650000000000005684341886080801486968994140625,
"label": "November 14, 08",
"changeOverTime": -0.031199999999999998567812298233548062853515148162841796875
},
{
"date": "2008-11-13",
"open": 86.1299999999999954525264911353588104248046875,
"high": 91.7300000000000039790393202565610408782958984375,
"low": 82.090000000000003410605131648480892181396484375,
"close": 91.1700000000000017053025658242404460906982421875,
"adjClose": 66.3299999999999982946974341757595539093017578125,
"volume": 753141900,
"unadjustedVolume": 753141900,
"change": 5.04000000000000003552713678800500929355621337890625,
"changePercent": 5.8499999999999996447286321199499070644378662109375,
"vwap": 87.780000000000001136868377216160297393798828125,
"label": "November 13, 08",
"changeOverTime": 0.058500000000000003386180225106727448292076587677001953125
},
{
"date": "2008-11-12",
"open": 88.2300000000000039790393202565610408782958984375,
"high": 88.9500000000000028421709430404007434844970703125,
"low": 85.1200000000000045474735088646411895751953125,
"close": 85.81999999999999317878973670303821563720703125,
"adjClose": 62.43999999999999772626324556767940521240234375,
"volume": 454330600,
"unadjustedVolume": 454330600,
"change": -2.410000000000000142108547152020037174224853515625,
"changePercent": -2.729999999999999982236431605997495353221893310546875,
"vwap": 87.030000000000001136868377216160297393798828125,
"label": "November 12, 08",
"changeOverTime": -0.0273000000000000013489209749195651966147124767303466796875
},
{
"date": "2008-11-11",
"open": 90.7600000000000051159076974727213382720947265625,
"high": 92.1400000000000005684341886080801486968994140625,
"low": 88.650000000000005684341886080801486968994140625,
"close": 89.7699999999999960209606797434389591217041015625,
"adjClose": 65.31000000000000227373675443232059478759765625,
"volume": 418498200,
"unadjustedVolume": 418498200,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 90.3299999999999982946974341757595539093017578125,
"label": "November 11, 08",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2008-11-10",
"open": 95.2099999999999937472239253111183643341064453125,
"high": 95.530000000000001136868377216160297393798828125,
"low": 90.9200000000000017053025658242404460906982421875,
"close": 92.6299999999999954525264911353588104248046875,
"adjClose": 67.3900000000000005684341886080801486968994140625,
"volume": 301773000,
"unadjustedVolume": 301773000,
"change": -2.5800000000000000710542735760100185871124267578125,
"changePercent": -2.70999999999999996447286321199499070644378662109375,
"vwap": 93.56999999999999317878973670303821563720703125,
"label": "November 10, 08",
"changeOverTime": -0.02709999999999999908961711980737163685262203216552734375
},
{
"date": "2008-11-07",
"open": 91.650000000000005684341886080801486968994140625,
"high": 94,
"low": 90.5,
"close": 93.8599999999999994315658113919198513031005859375,
"adjClose": 68.2900000000000062527760746888816356658935546875,
"volume": 380391000,
"unadjustedVolume": 380391000,
"change": 2.20999999999999996447286321199499070644378662109375,
"changePercent": 2.410000000000000142108547152020037174224853515625,
"vwap": 92.5,
"label": "November 07, 08",
"changeOverTime": 0.0240999999999999998945288126606101286597549915313720703125
},
{
"date": "2008-11-06",
"open": 94.4599999999999937472239253111183643341064453125,
"high": 95.43999999999999772626324556767940521240234375,
"low": 90.06000000000000227373675443232059478759765625,
"close": 90.8599999999999994315658113919198513031005859375,
"adjClose": 66.099999999999994315658113919198513031005859375,
"volume": 477721900,
"unadjustedVolume": 477721900,
"change": -3.600000000000000088817841970012523233890533447265625,
"changePercent": -3.810000000000000053290705182007513940334320068359375,
"vwap": 92.7000000000000028421709430404007434844970703125,
"label": "November 06, 08",
"changeOverTime": -0.038100000000000001920685832601520814932882785797119140625
},
{
"date": "2008-11-05",
"open": 99.2000000000000028421709430404007434844970703125,
"high": 100.7099999999999937472239253111183643341064453125,
"low": 95,
"close": 96.18999999999999772626324556767940521240234375,
"adjClose": 69.9800000000000039790393202565610408782958984375,
"volume": 387844100,
"unadjustedVolume": 387844100,
"change": -3.0099999999999997868371792719699442386627197265625,
"changePercent": -3.029999999999999804600747665972448885440826416015625,
"vwap": 97.7699999999999960209606797434389591217041015625,
"label": "November 05, 08",
"changeOverTime": -0.030300000000000000544009282066326704807579517364501953125
},
{
"date": "2008-11-04",
"open": 99.06000000000000227373675443232059478759765625,
"high": 100.8599999999999994315658113919198513031005859375,
"low": 96.7099999999999937472239253111183643341064453125,
"close": 100.409999999999996589394868351519107818603515625,
"adjClose": 73.0499999999999971578290569595992565155029296875,
"volume": 346793400,
"unadjustedVolume": 346793400,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 1.3600000000000000976996261670137755572795867919921875,
"vwap": 99.2600000000000051159076974727213382720947265625,
"label": "November 04, 08",
"changeOverTime": 0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2008-11-03",
"open": 96.780000000000001136868377216160297393798828125,
"high": 97.68999999999999772626324556767940521240234375,
"low": 95.9500000000000028421709430404007434844970703125,
"close": 97.1099999999999994315658113919198513031005859375,
"adjClose": 70.650000000000005684341886080801486968994140625,
"volume": 205419400,
"unadjustedVolume": 205419400,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.340980000000000005311306949806748889386653900146484375,
"vwap": 96.8799999999999954525264911353588104248046875,
"label": "November 03, 08",
"changeOverTime": 0.003409800000000000157196478056675914558582007884979248046875
},
{
"date": "2008-10-31",
"open": 95.0799999999999982946974341757595539093017578125,
"high": 98.56999999999999317878973670303821563720703125,
"low": 94.4800000000000039790393202565610408782958984375,
"close": 96.8299999999999982946974341757595539093017578125,
"adjClose": 70.4500000000000028421709430404007434844970703125,
"volume": 411394000,
"unadjustedVolume": 411394000,
"change": 1.75,
"changePercent": 1.8400000000000000799360577730112709105014801025390625,
"vwap": 96.2399999999999948840923025272786617279052734375,
"label": "October 31, 08",
"changeOverTime": 0.0183999999999999996891375531049561686813831329345703125
},
{
"date": "2008-10-30",
"open": 95.780000000000001136868377216160297393798828125,
"high": 96.5400000000000062527760746888816356658935546875,
"low": 92.900000000000005684341886080801486968994140625,
"close": 96.2999999999999971578290569595992565155029296875,
"adjClose": 70.06000000000000227373675443232059478759765625,
"volume": 414582100,
"unadjustedVolume": 414582100,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.54291000000000000369482222595252096652984619140625,
"vwap": 95.3799999999999954525264911353588104248046875,
"label": "October 30, 08",
"changeOverTime": 0.005429100000000000071642691779061351553536951541900634765625
},
{
"date": "2008-10-29",
"open": 93.7699999999999960209606797434389591217041015625,
"high": 97.1700000000000017053025658242404460906982421875,
"low": 92.099999999999994315658113919198513031005859375,
"close": 93.0799999999999982946974341757595539093017578125,
"adjClose": 67.719999999999998863131622783839702606201171875,
"volume": 531270100,
"unadjustedVolume": 531270100,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.735840000000000049595882956054992973804473876953125,
"vwap": 94.030000000000001136868377216160297393798828125,
"label": "October 29, 08",
"changeOverTime": -0.007358400000000000183708603884724652743898332118988037109375
},
{
"date": "2008-10-28",
"open": 87.340000000000003410605131648480892181396484375,
"high": 94.2399999999999948840923025272786617279052734375,
"low": 84.530000000000001136868377216160297393798828125,
"close": 93.7600000000000051159076974727213382720947265625,
"adjClose": 68.2099999999999937472239253111183643341064453125,
"volume": 639939500,
"unadjustedVolume": 639939500,
"change": 6.4199999999999999289457264239899814128875732421875,
"changePercent": 7.3499999999999996447286321199499070644378662109375,
"vwap": 89.969999999999998863131622783839702606201171875,
"label": "October 28, 08",
"changeOverTime": 0.07349999999999999589217480888692080043256282806396484375
},
{
"date": "2008-10-27",
"open": 85.969999999999998863131622783839702606201171875,
"high": 89.5100000000000051159076974727213382720947265625,
"low": 83.7000000000000028421709430404007434844970703125,
"close": 83.9500000000000028421709430404007434844970703125,
"adjClose": 61.0799999999999982946974341757595539093017578125,
"volume": 397288600,
"unadjustedVolume": 397288600,
"change": -2.020000000000000017763568394002504646778106689453125,
"changePercent": -2.350000000000000088817841970012523233890533447265625,
"vwap": 85.780000000000001136868377216160297393798828125,
"label": "October 27, 08",
"changeOverTime": -0.023500000000000000055511151231257827021181583404541015625
},
{
"date": "2008-10-24",
"open": 84.06000000000000227373675443232059478759765625,
"high": 89.9200000000000017053025658242404460906982421875,
"low": 84,
"close": 87.0400000000000062527760746888816356658935546875,
"adjClose": 63.32000000000000028421709430404007434844970703125,
"volume": 545812600,
"unadjustedVolume": 545812600,
"change": 2.979999999999999982236431605997495353221893310546875,
"changePercent": 3.54999999999999982236431605997495353221893310546875,
"vwap": 86.25,
"label": "October 24, 08",
"changeOverTime": 0.035499999999999996835864379818303859792649745941162109375
},
{
"date": "2008-10-23",
"open": 90.2900000000000062527760746888816356658935546875,
"high": 92.4500000000000028421709430404007434844970703125,
"low": 85.81000000000000227373675443232059478759765625,
"close": 91.68999999999999772626324556767940521240234375,
"adjClose": 66.7099999999999937472239253111183643341064453125,
"volume": 634666400,
"unadjustedVolume": 634666400,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 90.06000000000000227373675443232059478759765625,
"label": "October 23, 08",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2008-10-22",
"open": 93.2000000000000028421709430404007434844970703125,
"high": 95.8599999999999994315658113919198513031005859375,
"low": 87.530000000000001136868377216160297393798828125,
"close": 90.6400000000000005684341886080801486968994140625,
"adjClose": 65.93999999999999772626324556767940521240234375,
"volume": 516168000,
"unadjustedVolume": 516168000,
"change": -2.560000000000000053290705182007513940334320068359375,
"changePercent": -2.75,
"vwap": 91.81000000000000227373675443232059478759765625,
"label": "October 22, 08",
"changeOverTime": -0.0275000000000000001387778780781445675529539585113525390625
},
{
"date": "2008-10-21",
"open": 96.969999999999998863131622783839702606201171875,
"high": 98.6400000000000005684341886080801486968994140625,
"low": 95.219999999999998863131622783839702606201171875,
"close": 95.8599999999999994315658113919198513031005859375,
"adjClose": 69.7399999999999948840923025272786617279052734375,
"volume": 356502000,
"unadjustedVolume": 356502000,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 96.6700000000000017053025658242404460906982421875,
"label": "October 21, 08",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2008-10-20",
"open": 95.349999999999994315658113919198513031005859375,
"high": 99.099999999999994315658113919198513031005859375,
"low": 94.090000000000003410605131648480892181396484375,
"close": 98.81000000000000227373675443232059478759765625,
"adjClose": 71.8900000000000005684341886080801486968994140625,
"volume": 321294200,
"unadjustedVolume": 321294200,
"change": 3.45999999999999996447286321199499070644378662109375,
"changePercent": 3.62999999999999989341858963598497211933135986328125,
"vwap": 96.840000000000003410605131648480892181396484375,
"label": "October 20, 08",
"changeOverTime": 0.0362999999999999989341858963598497211933135986328125
},
{
"date": "2008-10-17",
"open": 91.9899999999999948840923025272786617279052734375,
"high": 98.590000000000003410605131648480892181396484375,
"low": 91.650000000000005684341886080801486968994140625,
"close": 93.2099999999999937472239253111183643341064453125,
"adjClose": 67.81000000000000227373675443232059478759765625,
"volume": 476649000,
"unadjustedVolume": 476649000,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 93.8599999999999994315658113919198513031005859375,
"label": "October 17, 08",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2008-10-16",
"open": 91.2900000000000062527760746888816356658935546875,
"high": 94.7699999999999960209606797434389591217041015625,
"low": 86.5400000000000062527760746888816356658935546875,
"close": 93.7699999999999960209606797434389591217041015625,
"adjClose": 68.219999999999998863131622783839702606201171875,
"volume": 708811200,
"unadjustedVolume": 708811200,
"change": 2.479999999999999982236431605997495353221893310546875,
"changePercent": 2.720000000000000195399252334027551114559173583984375,
"vwap": 91.590000000000003410605131648480892181396484375,
"label": "October 16, 08",
"changeOverTime": 0.0271999999999999984845455713866613223217427730560302734375
},
{
"date": "2008-10-15",
"open": 97.4599999999999937472239253111183643341064453125,
"high": 97.7999999999999971578290569595992565155029296875,
"low": 89.7099999999999937472239253111183643341064453125,
"close": 90.0199999999999960209606797434389591217041015625,
"adjClose": 65.4899999999999948840923025272786617279052734375,
"volume": 484627500,
"unadjustedVolume": 484627500,
"change": -7.44000000000000039079850466805510222911834716796875,
"changePercent": -7.62999999999999989341858963598497211933135986328125,
"vwap": 93.75,
"label": "October 15, 08",
"changeOverTime": -0.0763000000000000067057470687359455041587352752685546875
},
{
"date": "2008-10-14",
"open": 104.7000000000000028421709430404007434844970703125,
"high": 105.530000000000001136868377216160297393798828125,
"low": 97.1099999999999994315658113919198513031005859375,
"close": 99.849999999999994315658113919198513031005859375,
"adjClose": 72.6400000000000005684341886080801486968994140625,
"volume": 546268300,
"unadjustedVolume": 546268300,
"change": -4.8499999999999996447286321199499070644378662109375,
"changePercent": -4.62999999999999989341858963598497211933135986328125,
"vwap": 101.7999999999999971578290569595992565155029296875,
"label": "October 14, 08",
"changeOverTime": -0.046300000000000000877076189453873666934669017791748046875
},
{
"date": "2008-10-13",
"open": 93.8700000000000045474735088646411895751953125,
"high": 101.349999999999994315658113919198513031005859375,
"low": 89.9500000000000028421709430404007434844970703125,
"close": 101.349999999999994315658113919198513031005859375,
"adjClose": 73.7300000000000039790393202565610408782958984375,
"volume": 455584000,
"unadjustedVolume": 455584000,
"change": 7.480000000000000426325641456060111522674560546875,
"changePercent": 7.96999999999999975131004248396493494510650634765625,
"vwap": 96.6299999999999954525264911353588104248046875,
"label": "October 13, 08",
"changeOverTime": 0.07969999999999999307220832633902318775653839111328125
},
{
"date": "2008-10-10",
"open": 86.7600000000000051159076974727213382720947265625,
"high": 93.93999999999999772626324556767940521240234375,
"low": 83.5799999999999982946974341757595539093017578125,
"close": 88.5,
"adjClose": 64.3900000000000005684341886080801486968994140625,
"volume": 871026300,
"unadjustedVolume": 871026300,
"change": 1.7399999999999999911182158029987476766109466552734375,
"changePercent": 2.0099999999999997868371792719699442386627197265625,
"vwap": 88.2000000000000028421709430404007434844970703125,
"label": "October 10, 08",
"changeOverTime": 0.020099999999999999811262085813723388127982616424560546875
},
{
"date": "2008-10-09",
"open": 99.659999999999996589394868351519107818603515625,
"high": 100.6200000000000045474735088646411895751953125,
"low": 90.25,
"close": 90.7000000000000028421709430404007434844970703125,
"adjClose": 65.9899999999999948840923025272786617279052734375,
"volume": 534485200,
"unadjustedVolume": 534485200,
"change": -8.96000000000000085265128291212022304534912109375,
"changePercent": -8.9900000000000002131628207280300557613372802734375,
"vwap": 95.31000000000000227373675443232059478759765625,
"label": "October 09, 08",
"changeOverTime": -0.08989999999999999380495552259162650443613529205322265625
},
{
"date": "2008-10-08",
"open": 97.5199999999999960209606797434389591217041015625,
"high": 102.18000000000000682121026329696178436279296875,
"low": 96.81000000000000227373675443232059478759765625,
"close": 97.5100000000000051159076974727213382720947265625,
"adjClose": 70.93999999999999772626324556767940521240234375,
"volume": 725414800,
"unadjustedVolume": 725414800,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.01025431000000000085481399736409002798609435558319091796875,
"vwap": 98.5,
"label": "October 08, 08",
"changeOverTime": -0.000102543100000000004211331283698882543831132352352142333984375
},
{
"date": "2008-10-07",
"open": 106.840000000000003410605131648480892181396484375,
"high": 107.3299999999999982946974341757595539093017578125,
"low": 99.650000000000005684341886080801486968994140625,
"close": 100.030000000000001136868377216160297393798828125,
"adjClose": 72.7699999999999960209606797434389591217041015625,
"volume": 540012100,
"unadjustedVolume": 540012100,
"change": -6.80999999999999960920149533194489777088165283203125,
"changePercent": -6.37000000000000010658141036401502788066864013671875,
"vwap": 103.4599999999999937472239253111183643341064453125,
"label": "October 07, 08",
"changeOverTime": -0.0637000000000000066169292267659329809248447418212890625
},
{
"date": "2008-10-06",
"open": 107.150000000000005684341886080801486968994140625,
"high": 107.6200000000000045474735088646411895751953125,
"low": 100.6400000000000005684341886080801486968994140625,
"close": 104.719999999999998863131622783839702606201171875,
"adjClose": 76.18999999999999772626324556767940521240234375,
"volume": 610637500,
"unadjustedVolume": 610637500,
"change": -2.430000000000000159872115546022541821002960205078125,
"changePercent": -2.270000000000000017763568394002504646778106689453125,
"vwap": 105.030000000000001136868377216160297393798828125,
"label": "October 06, 08",
"changeOverTime": -0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2008-10-03",
"open": 112.8599999999999994315658113919198513031005859375,
"high": 115.4500000000000028421709430404007434844970703125,
"low": 109.68000000000000682121026329696178436279296875,
"close": 110.340000000000003410605131648480892181396484375,
"adjClose": 80.2699999999999960209606797434389591217041015625,
"volume": 461798000,
"unadjustedVolume": 461798000,
"change": -2.520000000000000017763568394002504646778106689453125,
"changePercent": -2.229999999999999982236431605997495353221893310546875,
"vwap": 112.0799999999999982946974341757595539093017578125,
"label": "October 03, 08",
"changeOverTime": -0.02230000000000000037747582837255322374403476715087890625
},
{
"date": "2008-10-02",
"open": 114.9500000000000028421709430404007434844970703125,
"high": 115.1099999999999994315658113919198513031005859375,
"low": 111.06000000000000227373675443232059478759765625,
"close": 111.849999999999994315658113919198513031005859375,
"adjClose": 81.3700000000000045474735088646411895751953125,
"volume": 365337800,
"unadjustedVolume": 365337800,
"change": -3.100000000000000088817841970012523233890533447265625,
"changePercent": -2.70000000000000017763568394002504646778106689453125,
"vwap": 113.2399999999999948840923025272786617279052734375,
"label": "October 02, 08",
"changeOverTime": -0.0269999999999999996946886682280819513835012912750244140625
},
{
"date": "2008-10-01",
"open": 115.2699999999999960209606797434389591217041015625,
"high": 116.68999999999999772626324556767940521240234375,
"low": 113.9500000000000028421709430404007434844970703125,
"close": 116.06000000000000227373675443232059478759765625,
"adjClose": 84.43999999999999772626324556767940521240234375,
"volume": 332783000,
"unadjustedVolume": 332783000,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.68535000000000001474376176702207885682582855224609375,
"vwap": 115.4899999999999948840923025272786617279052734375,
"label": "October 01, 08",
"changeOverTime": 0.00685350000000000021682655670929307234473526477813720703125
},
{
"date": "2008-09-30",
"open": 113.5100000000000051159076974727213382720947265625,
"high": 116.7999999999999971578290569595992565155029296875,
"low": 110.530000000000001136868377216160297393798828125,
"close": 115.9899999999999948840923025272786617279052734375,
"adjClose": 84.3900000000000005684341886080801486968994140625,
"volume": 328154400,
"unadjustedVolume": 328154400,
"change": 2.479999999999999982236431605997495353221893310546875,
"changePercent": 2.180000000000000159872115546022541821002960205078125,
"vwap": 114.2099999999999937472239253111183643341064453125,
"label": "September 30, 08",
"changeOverTime": 0.02179999999999999993338661852249060757458209991455078125
},
{
"date": "2008-09-29",
"open": 119.1400000000000005684341886080801486968994140625,
"high": 119.340000000000003410605131648480892181396484375,
"low": 110.969999999999998863131622783839702606201171875,
"close": 111.3799999999999954525264911353588104248046875,
"adjClose": 81.030000000000001136868377216160297393798828125,
"volume": 459562300,
"unadjustedVolume": 459562300,
"change": -7.7599999999999997868371792719699442386627197265625,
"changePercent": -6.5099999999999997868371792719699442386627197265625,
"vwap": 115.2099999999999937472239253111183643341064453125,
"label": "September 29, 08",
"changeOverTime": -0.06510000000000000508482145278321695514023303985595703125
},
{
"date": "2008-09-26",
"open": 118.8299999999999982946974341757595539093017578125,
"high": 121.5,
"low": 118.5100000000000051159076974727213382720947265625,
"close": 120.849999999999994315658113919198513031005859375,
"adjClose": 87.9200000000000017053025658242404460906982421875,
"volume": 285917400,
"unadjustedVolume": 285917400,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 1.6999999999999999555910790149937383830547332763671875,
"vwap": 119.9200000000000017053025658242404460906982421875,
"label": "September 26, 08",
"changeOverTime": 0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "2008-09-25",
"open": 119.400000000000005684341886080801486968994140625,
"high": 121.909999999999996589394868351519107818603515625,
"low": 118.43999999999999772626324556767940521240234375,
"close": 120.7900000000000062527760746888816356658935546875,
"adjClose": 87.8799999999999954525264911353588104248046875,
"volume": 328253000,
"unadjustedVolume": 328253000,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 120.1400000000000005684341886080801486968994140625,
"label": "September 25, 08",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2008-09-24",
"open": 119.349999999999994315658113919198513031005859375,
"high": 120,
"low": 117.7900000000000062527760746888816356658935546875,
"close": 118.93000000000000682121026329696178436279296875,
"adjClose": 86.5199999999999960209606797434389591217041015625,
"volume": 311818400,
"unadjustedVolume": 311818400,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.351910000000000000586197757002082653343677520751953125,
"vwap": 119.0199999999999960209606797434389591217041015625,
"label": "September 24, 08",
"changeOverTime": -0.003519099999999999832389629972340117092244327068328857421875
},
{
"date": "2008-09-23",
"open": 120.849999999999994315658113919198513031005859375,
"high": 122.0199999999999960209606797434389591217041015625,
"low": 118.280000000000001136868377216160297393798828125,
"close": 118.5499999999999971578290569595992565155029296875,
"adjClose": 86.25,
"volume": 327470400,
"unadjustedVolume": 327470400,
"change": -2.29999999999999982236431605997495353221893310546875,
"changePercent": -1.899999999999999911182158029987476766109466552734375,
"vwap": 119.9200000000000017053025658242404460906982421875,
"label": "September 23, 08",
"changeOverTime": -0.0189999999999999995281552145343084703199565410614013671875
},
{
"date": "2008-09-22",
"open": 124.4500000000000028421709430404007434844970703125,
"high": 124.75,
"low": 120.3599999999999994315658113919198513031005859375,
"close": 121.31000000000000227373675443232059478759765625,
"adjClose": 88.2600000000000051159076974727213382720947265625,
"volume": 249966500,
"unadjustedVolume": 249966500,
"change": -3.140000000000000124344978758017532527446746826171875,
"changePercent": -2.520000000000000017763568394002504646778106689453125,
"vwap": 122.719999999999998863131622783839702606201171875,
"label": "September 22, 08",
"changeOverTime": -0.02520000000000000017763568394002504646778106689453125
},
{
"date": "2008-09-19",
"open": 126.7000000000000028421709430404007434844970703125,
"high": 128,
"low": 123.3299999999999982946974341757595539093017578125,
"close": 124.1200000000000045474735088646411895751953125,
"adjClose": 90.2999999999999971578290569595992565155029296875,
"volume": 501087800,
"unadjustedVolume": 501087800,
"change": -2.5800000000000000710542735760100185871124267578125,
"changePercent": -2.04000000000000003552713678800500929355621337890625,
"vwap": 125.5400000000000062527760746888816356658935546875,
"label": "September 19, 08",
"changeOverTime": -0.0204000000000000014654943925052066333591938018798828125
},
{
"date": "2008-09-18",
"open": 118.0499999999999971578290569595992565155029296875,
"high": 121.7900000000000062527760746888816356658935546875,
"low": 113.7999999999999971578290569595992565155029296875,
"close": 120.06999999999999317878973670303821563720703125,
"adjClose": 86.849999999999994315658113919198513031005859375,
"volume": 776114700,
"unadjustedVolume": 776114700,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 1.70999999999999996447286321199499070644378662109375,
"vwap": 118.43000000000000682121026329696178436279296875,
"label": "September 18, 08",
"changeOverTime": 0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2008-09-17",
"open": 119.6400000000000005684341886080801486968994140625,
"high": 121.849999999999994315658113919198513031005859375,
"low": 116,
"close": 116.6099999999999994315658113919198513031005859375,
"adjClose": 84.349999999999994315658113919198513031005859375,
"volume": 624095600,
"unadjustedVolume": 624095600,
"change": -3.029999999999999804600747665972448885440826416015625,
"changePercent": -2.529999999999999804600747665972448885440826416015625,
"vwap": 118.5199999999999960209606797434389591217041015625,
"label": "September 17, 08",
"changeOverTime": -0.0252999999999999995725641355193147319369018077850341796875
},
{
"date": "2008-09-16",
"open": 117.2000000000000028421709430404007434844970703125,
"high": 122.31999999999999317878973670303821563720703125,
"low": 117,
"close": 122.099999999999994315658113919198513031005859375,
"adjClose": 88.31999999999999317878973670303821563720703125,
"volume": 581744300,
"unadjustedVolume": 581744300,
"change": 4.9000000000000003552713678800500929355621337890625,
"changePercent": 4.17999999999999971578290569595992565155029296875,
"vwap": 119.650000000000005684341886080801486968994140625,
"label": "September 16, 08",
"changeOverTime": 0.041799999999999996880273300803310121409595012664794921875
},
{
"date": "2008-09-15",
"open": 121.6299999999999954525264911353588104248046875,
"high": 125.650000000000005684341886080801486968994140625,
"low": 119.8900000000000005684341886080801486968994140625,
"close": 120.090000000000003410605131648480892181396484375,
"adjClose": 86.8599999999999994315658113919198513031005859375,
"volume": 483607000,
"unadjustedVolume": 483607000,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 121.81000000000000227373675443232059478759765625,
"label": "September 15, 08",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2008-09-12",
"open": 124.2900000000000062527760746888816356658935546875,
"high": 126.2099999999999937472239253111183643341064453125,
"low": 123.8299999999999982946974341757595539093017578125,
"close": 126.090000000000003410605131648480892181396484375,
"adjClose": 91.2000000000000028421709430404007434844970703125,
"volume": 297851200,
"unadjustedVolume": 297851200,
"change": 1.8000000000000000444089209850062616169452667236328125,
"changePercent": 1.4499999999999999555910790149937383830547332763671875,
"vwap": 125.099999999999994315658113919198513031005859375,
"label": "September 12, 08",
"changeOverTime": 0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2008-09-11",
"open": 122.1200000000000045474735088646411895751953125,
"high": 125.7399999999999948840923025272786617279052734375,
"low": 121.599999999999994315658113919198513031005859375,
"close": 125.5100000000000051159076974727213382720947265625,
"adjClose": 90.7900000000000062527760746888816356658935546875,
"volume": 375369400,
"unadjustedVolume": 375369400,
"change": 3.390000000000000124344978758017532527446746826171875,
"changePercent": 2.779999999999999804600747665972448885440826416015625,
"vwap": 123.7399999999999948840923025272786617279052734375,
"label": "September 11, 08",
"changeOverTime": 0.027799999999999998323563232816013623960316181182861328125
},
{
"date": "2008-09-10",
"open": 123.8900000000000005684341886080801486968994140625,
"high": 124.900000000000005684341886080801486968994140625,
"low": 122.5499999999999971578290569595992565155029296875,
"close": 123.719999999999998863131622783839702606201171875,
"adjClose": 89.4899999999999948840923025272786617279052734375,
"volume": 298916600,
"unadjustedVolume": 298916600,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.13722000000000000863309423948521725833415985107421875,
"vwap": 123.7699999999999960209606797434389591217041015625,
"label": "September 10, 08",
"changeOverTime": -0.0013722000000000000689837076350841016392223536968231201171875
},
{
"date": "2008-09-09",
"open": 127.099999999999994315658113919198513031005859375,
"high": 127.3599999999999994315658113919198513031005859375,
"low": 122.7999999999999971578290569595992565155029296875,
"close": 123.219999999999998863131622783839702606201171875,
"adjClose": 89.1299999999999954525264911353588104248046875,
"volume": 377326800,
"unadjustedVolume": 377326800,
"change": -3.87999999999999989341858963598497211933135986328125,
"changePercent": -3.04999999999999982236431605997495353221893310546875,
"vwap": 125.1200000000000045474735088646411895751953125,
"label": "September 09, 08",
"changeOverTime": -0.0304999999999999993338661852249060757458209991455078125
},
{
"date": "2008-09-08",
"open": 128.039999999999992041921359486877918243408203125,
"high": 128.240000000000009094947017729282379150390625,
"low": 124.4200000000000017053025658242404460906982421875,
"close": 126.9899999999999948840923025272786617279052734375,
"adjClose": 91.8599999999999994315658113919198513031005859375,
"volume": 364075300,
"unadjustedVolume": 364075300,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.8200600000000000111555209514335729181766510009765625,
"vwap": 126.9200000000000017053025658242404460906982421875,
"label": "September 08, 08",
"changeOverTime": -0.00820060000000000059727778278784171561710536479949951171875
},
{
"date": "2008-09-05",
"open": 123.2900000000000062527760746888816356658935546875,
"high": 124.9500000000000028421709430404007434844970703125,
"low": 122,
"close": 124.4200000000000017053025658242404460906982421875,
"adjClose": 90,
"volume": 289503400,
"unadjustedVolume": 289503400,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.91654000000000002135180920959101058542728424072265625,
"vwap": 123.659999999999996589394868351519107818603515625,
"label": "September 05, 08",
"changeOverTime": 0.0091654000000000006298517263303438085131347179412841796875
},
{
"date": "2008-09-04",
"open": 126.969999999999998863131622783839702606201171875,
"high": 127.2300000000000039790393202565610408782958984375,
"low": 123.9599999999999937472239253111183643341064453125,
"close": 124.030000000000001136868377216160297393798828125,
"adjClose": 89.7099999999999937472239253111183643341064453125,
"volume": 340042500,
"unadjustedVolume": 340042500,
"change": -2.939999999999999946709294817992486059665679931640625,
"changePercent": -2.319999999999999840127884453977458178997039794921875,
"vwap": 125.5499999999999971578290569595992565155029296875,
"label": "September 04, 08",
"changeOverTime": -0.02319999999999999840127884453977458178997039794921875
},
{
"date": "2008-09-03",
"open": 127.8799999999999954525264911353588104248046875,
"high": 128.5,
"low": 126.93000000000000682121026329696178436279296875,
"close": 127.8799999999999954525264911353588104248046875,
"adjClose": 92.5,
"volume": 251947000,
"unadjustedVolume": 251947000,
"change": 0,
"changePercent": 0,
"vwap": 127.7999999999999971578290569595992565155029296875,
"label": "September 03, 08",
"changeOverTime": 0
},
{
"date": "2008-09-02",
"open": 130.030000000000001136868377216160297393798828125,
"high": 130.710000000000007958078640513122081756591796875,
"low": 127.5199999999999960209606797434389591217041015625,
"close": 127.9899999999999948840923025272786617279052734375,
"adjClose": 92.5799999999999982946974341757595539093017578125,
"volume": 252364900,
"unadjustedVolume": 252364900,
"change": -2.04000000000000003552713678800500929355621337890625,
"changePercent": -1.5700000000000000621724893790087662637233734130859375,
"vwap": 129.06000000000000227373675443232059478759765625,
"label": "September 02, 08",
"changeOverTime": -0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "2008-08-29",
"open": 129.729999999999989768184605054557323455810546875,
"high": 130.1399999999999863575794734060764312744140625,
"low": 128.509999999999990905052982270717620849609375,
"close": 128.789999999999992041921359486877918243408203125,
"adjClose": 93.159999999999996589394868351519107818603515625,
"volume": 189195800,
"unadjustedVolume": 189195800,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.724580000000000001847411112976260483264923095703125,
"vwap": 129.289999999999992041921359486877918243408203125,
"label": "August 29, 08",
"changeOverTime": -0.0072458000000000001572519892079071723856031894683837890625
},
{
"date": "2008-08-28",
"open": 129.280000000000001136868377216160297393798828125,
"high": 130.340000000000003410605131648480892181396484375,
"low": 129.1100000000000136424205265939235687255859375,
"close": 130.18999999999999772626324556767940521240234375,
"adjClose": 94.1700000000000017053025658242404460906982421875,
"volume": 167537100,
"unadjustedVolume": 167537100,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.70389999999999997015720509807579219341278076171875,
"vwap": 129.729999999999989768184605054557323455810546875,
"label": "August 28, 08",
"changeOverTime": 0.0070390000000000001179056852151916245929896831512451171875
},
{
"date": "2008-08-27",
"open": 127.5499999999999971578290569595992565155029296875,
"high": 128.830000000000012505552149377763271331787109375,
"low": 127.2999999999999971578290569595992565155029296875,
"close": 128.6299999999999954525264911353588104248046875,
"adjClose": 93.0400000000000062527760746888816356658935546875,
"volume": 171032800,
"unadjustedVolume": 171032800,
"change": 1.0800000000000000710542735760100185871124267578125,
"changePercent": 0.84672999999999998266275724745355546474456787109375,
"vwap": 128.080000000000012505552149377763271331787109375,
"label": "August 27, 08",
"changeOverTime": 0.0084673000000000005205169628652583924122154712677001953125
},
{
"date": "2008-08-26",
"open": 127.0199999999999960209606797434389591217041015625,
"high": 127.8700000000000045474735088646411895751953125,
"low": 126.5799999999999982946974341757595539093017578125,
"close": 127.3900000000000005684341886080801486968994140625,
"adjClose": 92.150000000000005684341886080801486968994140625,
"volume": 159117200,
"unadjustedVolume": 159117200,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.291289999999999993374188989037065766751766204833984375,
"vwap": 127.219999999999998863131622783839702606201171875,
"label": "August 26, 08",
"changeOverTime": 0.0029128999999999999510891246501387286116369068622589111328125
},
{
"date": "2008-08-25",
"open": 128.80000000000001136868377216160297393798828125,
"high": 129.650000000000005684341886080801486968994140625,
"low": 126.75,
"close": 127.0199999999999960209606797434389591217041015625,
"adjClose": 91.8799999999999954525264911353588104248046875,
"volume": 171936900,
"unadjustedVolume": 171936900,
"change": -1.7800000000000000266453525910037569701671600341796875,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 128.05000000000001136868377216160297393798828125,
"label": "August 25, 08",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2008-08-22",
"open": 128.669999999999987494447850622236728668212890625,
"high": 129.650000000000005684341886080801486968994140625,
"low": 127.7999999999999971578290569595992565155029296875,
"close": 129.650000000000005684341886080801486968994140625,
"adjClose": 93.780000000000001136868377216160297393798828125,
"volume": 167715300,
"unadjustedVolume": 167715300,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.76163999999999998369304421430570073425769805908203125,
"vwap": 128.93999999999999772626324556767940521240234375,
"label": "August 22, 08",
"changeOverTime": 0.007616399999999999732847033584448581677861511707305908203125
},
{
"date": "2008-08-21",
"open": 126.75,
"high": 128.43999999999999772626324556767940521240234375,
"low": 126.599999999999994315658113919198513031005859375,
"close": 127.7999999999999971578290569595992565155029296875,
"adjClose": 92.43999999999999772626324556767940521240234375,
"volume": 180609800,
"unadjustedVolume": 180609800,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.8284000000000000252242671194835565984249114990234375,
"vwap": 127.400000000000005684341886080801486968994140625,
"label": "August 21, 08",
"changeOverTime": 0.00828399999999999969713115888225729577243328094482421875
},
{
"date": "2008-08-20",
"open": 127.3900000000000005684341886080801486968994140625,
"high": 127.9500000000000028421709430404007434844970703125,
"low": 126.340000000000003410605131648480892181396484375,
"close": 127.5799999999999982946974341757595539093017578125,
"adjClose": 92.280000000000001136868377216160297393798828125,
"volume": 225498200,
"unadjustedVolume": 225498200,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.14915000000000000479616346638067625463008880615234375,
"vwap": 127.31000000000000227373675443232059478759765625,
"label": "August 20, 08",
"changeOverTime": 0.00149149999999999998724631300461851424188353121280670166015625
},
{
"date": "2008-08-19",
"open": 127.4200000000000017053025658242404460906982421875,
"high": 127.68999999999999772626324556767940521240234375,
"low": 126.530000000000001136868377216160297393798828125,
"close": 126.9899999999999948840923025272786617279052734375,
"adjClose": 91.8599999999999994315658113919198513031005859375,
"volume": 194673700,
"unadjustedVolume": 194673700,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.337469999999999992201793475032900460064411163330078125,
"vwap": 127.159999999999996589394868351519107818603515625,
"label": "August 19, 08",
"changeOverTime": -0.0033747000000000000087541085491693593212403357028961181640625
},
{
"date": "2008-08-18",
"open": 130.43000000000000682121026329696178436279296875,
"high": 130.479999999999989768184605054557323455810546875,
"low": 127.659999999999996589394868351519107818603515625,
"close": 128.3899999999999863575794734060764312744140625,
"adjClose": 92.8700000000000045474735088646411895751953125,
"volume": 172275100,
"unadjustedVolume": 172275100,
"change": -2.04000000000000003552713678800500929355621337890625,
"changePercent": -1.560000000000000053290705182007513940334320068359375,
"vwap": 129.240000000000009094947017729282379150390625,
"label": "August 18, 08",
"changeOverTime": -0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2008-08-15",
"open": 129.93000000000000682121026329696178436279296875,
"high": 130.5,
"low": 129.30000000000001136868377216160297393798828125,
"close": 130.169999999999987494447850622236728668212890625,
"adjClose": 94.159999999999996589394868351519107818603515625,
"volume": 181000800,
"unadjustedVolume": 181000800,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1847100000000000130651045537888421677052974700927734375,
"vwap": 129.969999999999998863131622783839702606201171875,
"label": "August 15, 08",
"changeOverTime": 0.001847099999999999957178697940207712235860526561737060546875
},
{
"date": "2008-08-14",
"open": 127.840000000000003410605131648480892181396484375,
"high": 130.280000000000001136868377216160297393798828125,
"low": 127.75,
"close": 129.539999999999992041921359486877918243408203125,
"adjClose": 93.7000000000000028421709430404007434844970703125,
"volume": 239555300,
"unadjustedVolume": 239555300,
"change": 1.6999999999999999555910790149937383830547332763671875,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 128.849999999999994315658113919198513031005859375,
"label": "August 14, 08",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2008-08-13",
"open": 128.789999999999992041921359486877918243408203125,
"high": 129.650000000000005684341886080801486968994140625,
"low": 127.6700000000000017053025658242404460906982421875,
"close": 128.56999999999999317878973670303821563720703125,
"adjClose": 93,
"volume": 256393200,
"unadjustedVolume": 256393200,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1708199999999999996180832795289461500942707061767578125,
"vwap": 128.669999999999987494447850622236728668212890625,
"label": "August 13, 08",
"changeOverTime": -0.001708199999999999996180832795289461500942707061767578125
},
{
"date": "2008-08-12",
"open": 130.280000000000001136868377216160297393798828125,
"high": 130.69999999999998863131622783839702606201171875,
"low": 128.729999999999989768184605054557323455810546875,
"close": 129.349999999999994315658113919198513031005859375,
"adjClose": 93.56000000000000227373675443232059478759765625,
"volume": 213200800,
"unadjustedVolume": 213200800,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.71384999999999998454569549721782095730304718017578125,
"vwap": 129.759999999999990905052982270717620849609375,
"label": "August 12, 08",
"changeOverTime": -0.007138499999999999880151424491714351461268961429595947265625
},
{
"date": "2008-08-11",
"open": 129.469999999999998863131622783839702606201171875,
"high": 131.509999999999990905052982270717620849609375,
"low": 129.229999999999989768184605054557323455810546875,
"close": 130.710000000000007958078640513122081756591796875,
"adjClose": 94.5499999999999971578290569595992565155029296875,
"volume": 249425800,
"unadjustedVolume": 249425800,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.95774999999999999023003738329862244427204132080078125,
"vwap": 130.229999999999989768184605054557323455810546875,
"label": "August 11, 08",
"changeOverTime": 0.0095774999999999992084109834422633866779506206512451171875
},
{
"date": "2008-08-08",
"open": 126.5799999999999982946974341757595539093017578125,
"high": 129.93000000000000682121026329696178436279296875,
"low": 126.3799999999999954525264911353588104248046875,
"close": 129.3700000000000045474735088646411895751953125,
"adjClose": 93.5799999999999982946974341757595539093017578125,
"volume": 260811700,
"unadjustedVolume": 260811700,
"change": 2.79000000000000003552713678800500929355621337890625,
"changePercent": 2.20000000000000017763568394002504646778106689453125,
"vwap": 128.06000000000000227373675443232059478759765625,
"label": "August 08, 08",
"changeOverTime": 0.021999999999999998723243521681069978512823581695556640625
},
{
"date": "2008-08-07",
"open": 127.9599999999999937472239253111183643341064453125,
"high": 128.43999999999999772626324556767940521240234375,
"low": 126.5400000000000062527760746888816356658935546875,
"close": 127.0100000000000051159076974727213382720947265625,
"adjClose": 91.8700000000000045474735088646411895751953125,
"volume": 246312500,
"unadjustedVolume": 246312500,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.74241999999999996884270103691960684955120086669921875,
"vwap": 127.4899999999999948840923025272786617279052734375,
"label": "August 07, 08",
"changeOverTime": -0.007424199999999999723121479888732210383750498294830322265625
},
{
"date": "2008-08-06",
"open": 128.020000000000010231815394945442676544189453125,
"high": 129.30000000000001136868377216160297393798828125,
"low": 127.4800000000000039790393202565610408782958984375,
"close": 128.93000000000000682121026329696178436279296875,
"adjClose": 93.2600000000000051159076974727213382720947265625,
"volume": 209555400,
"unadjustedVolume": 209555400,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.71082999999999996187938222647062502801418304443359375,
"vwap": 128.43000000000000682121026329696178436279296875,
"label": "August 06, 08",
"changeOverTime": 0.00710829999999999968818276130377853405661880970001220703125
},
{
"date": "2008-08-05",
"open": 126.0199999999999960209606797434389591217041015625,
"high": 128.56000000000000227373675443232059478759765625,
"low": 124.969999999999998863131622783839702606201171875,
"close": 128.3600000000000136424205265939235687255859375,
"adjClose": 92.849999999999994315658113919198513031005859375,
"volume": 251577600,
"unadjustedVolume": 251577600,
"change": 2.339999999999999857891452847979962825775146484375,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 126.9800000000000039790393202565610408782958984375,
"label": "August 05, 08",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2008-08-04",
"open": 126.0400000000000062527760746888816356658935546875,
"high": 126.1400000000000005684341886080801486968994140625,
"low": 124.7600000000000051159076974727213382720947265625,
"close": 124.9899999999999948840923025272786617279052734375,
"adjClose": 90.409999999999996589394868351519107818603515625,
"volume": 188239600,
"unadjustedVolume": 188239600,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.8330699999999999771915781821007840335369110107421875,
"vwap": 125.4800000000000039790393202565610408782958984375,
"label": "August 04, 08",
"changeOverTime": -0.0083306999999999999106936598991524078883230686187744140625
},
{
"date": "2008-08-01",
"open": 127.1200000000000045474735088646411895751953125,
"high": 127.280000000000001136868377216160297393798828125,
"low": 125.4599999999999937472239253111183643341064453125,
"close": 126.159999999999996589394868351519107818603515625,
"adjClose": 91.2600000000000051159076974727213382720947265625,
"volume": 248690900,
"unadjustedVolume": 248690900,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.7551900000000000279243295153719373047351837158203125,
"vwap": 126.5100000000000051159076974727213382720947265625,
"label": "August 01, 08",
"changeOverTime": -0.007551900000000000279243295153719373047351837158203125
},
{
"date": "2008-07-31",
"open": 127.400000000000005684341886080801486968994140625,
"high": 128.56999999999999317878973670303821563720703125,
"low": 126.6299999999999954525264911353588104248046875,
"close": 126.8299999999999982946974341757595539093017578125,
"adjClose": 91.7399999999999948840923025272786617279052734375,
"volume": 277402100,
"unadjustedVolume": 277402100,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.44740999999999997438493437584838829934597015380859375,
"vwap": 127.3599999999999994315658113919198513031005859375,
"label": "July 31, 08",
"changeOverTime": -0.00447409999999999995201616087570073432289063930511474609375
},
{
"date": "2008-07-30",
"open": 127.1099999999999994315658113919198513031005859375,
"high": 128.599999999999994315658113919198513031005859375,
"low": 126.280000000000001136868377216160297393798828125,
"close": 128.530000000000001136868377216160297393798828125,
"adjClose": 92.969999999999998863131622783839702606201171875,
"volume": 354710000,
"unadjustedVolume": 354710000,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 127.6299999999999954525264911353588104248046875,
"label": "July 30, 08",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2008-07-29",
"open": 123.9800000000000039790393202565610408782958984375,
"high": 126.3799999999999954525264911353588104248046875,
"low": 123.6400000000000005684341886080801486968994140625,
"close": 126.280000000000001136868377216160297393798828125,
"adjClose": 91.340000000000003410605131648480892181396484375,
"volume": 261505600,
"unadjustedVolume": 261505600,
"change": 2.29999999999999982236431605997495353221893310546875,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 125.06999999999999317878973670303821563720703125,
"label": "July 29, 08",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2008-07-28",
"open": 125.5100000000000051159076974727213382720947265625,
"high": 126.06000000000000227373675443232059478759765625,
"low": 123.4200000000000017053025658242404460906982421875,
"close": 123.6400000000000005684341886080801486968994140625,
"adjClose": 89.43000000000000682121026329696178436279296875,
"volume": 205201300,
"unadjustedVolume": 205201300,
"change": -1.87000000000000010658141036401502788066864013671875,
"changePercent": -1.4899999999999999911182158029987476766109466552734375,
"vwap": 124.659999999999996589394868351519107818603515625,
"label": "July 28, 08",
"changeOverTime": -0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2008-07-25",
"open": 125.8900000000000005684341886080801486968994140625,
"high": 126.4899999999999948840923025272786617279052734375,
"low": 125.1700000000000017053025658242404460906982421875,
"close": 125.4800000000000039790393202565610408782958984375,
"adjClose": 90.7600000000000051159076974727213382720947265625,
"volume": 219131000,
"unadjustedVolume": 219131000,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.325680000000000025028867867149529047310352325439453125,
"vwap": 125.7600000000000051159076974727213382720947265625,
"label": "July 25, 08",
"changeOverTime": -0.003256799999999999799260574917525445926003158092498779296875
},
{
"date": "2008-07-24",
"open": 128.340000000000003410605131648480892181396484375,
"high": 128.409999999999996589394868351519107818603515625,
"low": 125.159999999999996589394868351519107818603515625,
"close": 125.5100000000000051159076974727213382720947265625,
"adjClose": 90.7900000000000062527760746888816356658935546875,
"volume": 248634500,
"unadjustedVolume": 248634500,
"change": -2.8300000000000000710542735760100185871124267578125,
"changePercent": -2.20999999999999996447286321199499070644378662109375,
"vwap": 126.8599999999999994315658113919198513031005859375,
"label": "July 24, 08",
"changeOverTime": -0.022100000000000001587618925213973852805793285369873046875
},
{
"date": "2008-07-23",
"open": 127.8900000000000005684341886080801486968994140625,
"high": 129.150000000000005684341886080801486968994140625,
"low": 127.5499999999999971578290569595992565155029296875,
"close": 128.169999999999987494447850622236728668212890625,
"adjClose": 92.7099999999999937472239253111183643341064453125,
"volume": 311698400,
"unadjustedVolume": 311698400,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2189399999999999957278618012423976324498653411865234375,
"vwap": 128.18999999999999772626324556767940521240234375,
"label": "July 23, 08",
"changeOverTime": 0.002189400000000000200139904649176969542168080806732177734375
},
{
"date": "2008-07-22",
"open": 125.150000000000005684341886080801486968994140625,
"high": 127.7999999999999971578290569595992565155029296875,
"low": 124.849999999999994315658113919198513031005859375,
"close": 127.4800000000000039790393202565610408782958984375,
"adjClose": 92.2099999999999937472239253111183643341064453125,
"volume": 296904200,
"unadjustedVolume": 296904200,
"change": 2.3300000000000000710542735760100185871124267578125,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 126.31999999999999317878973670303821563720703125,
"label": "July 22, 08",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2008-07-21",
"open": 126.5100000000000051159076974727213382720947265625,
"high": 126.7999999999999971578290569595992565155029296875,
"low": 125.18999999999999772626324556767940521240234375,
"close": 126.0499999999999971578290569595992565155029296875,
"adjClose": 91.18000000000000682121026329696178436279296875,
"volume": 222863000,
"unadjustedVolume": 222863000,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.363609999999999988773424774990417063236236572265625,
"vwap": 126.1400000000000005684341886080801486968994140625,
"label": "July 21, 08",
"changeOverTime": -0.0036361000000000001826372386659613766823895275592803955078125
},
{
"date": "2008-07-18",
"open": 126.1700000000000017053025658242404460906982421875,
"high": 126.4200000000000017053025658242404460906982421875,
"low": 125.150000000000005684341886080801486968994140625,
"close": 125.9800000000000039790393202565610408782958984375,
"adjClose": 91.1299999999999954525264911353588104248046875,
"volume": 267030100,
"unadjustedVolume": 267030100,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1505900000000000016342482922482304275035858154296875,
"vwap": 125.93000000000000682121026329696178436279296875,
"label": "July 18, 08",
"changeOverTime": -0.00150589999999999990358545698398984313826076686382293701171875
},
{
"date": "2008-07-17",
"open": 125.1400000000000005684341886080801486968994140625,
"high": 126.2600000000000051159076974727213382720947265625,
"low": 124.090000000000003410605131648480892181396484375,
"close": 125.2000000000000028421709430404007434844970703125,
"adjClose": 90.56000000000000227373675443232059478759765625,
"volume": 375490600,
"unadjustedVolume": 375490600,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.047946299999999997254462869022972881793975830078125,
"vwap": 125.1700000000000017053025658242404460906982421875,
"label": "July 17, 08",
"changeOverTime": 0.0004794630000000000137443112446788973102229647338390350341796875
},
{
"date": "2008-07-16",
"open": 121.4500000000000028421709430404007434844970703125,
"high": 124.56999999999999317878973670303821563720703125,
"low": 121.099999999999994315658113919198513031005859375,
"close": 123.9599999999999937472239253111183643341064453125,
"adjClose": 89.659999999999996589394868351519107818603515625,
"volume": 371642900,
"unadjustedVolume": 371642900,
"change": 2.5099999999999997868371792719699442386627197265625,
"changePercent": 2.069999999999999840127884453977458178997039794921875,
"vwap": 122.7699999999999960209606797434389591217041015625,
"label": "July 16, 08",
"changeOverTime": 0.0206999999999999996502797472430756897665560245513916015625
},
{
"date": "2008-07-15",
"open": 121.7999999999999971578290569595992565155029296875,
"high": 123.4899999999999948840923025272786617279052734375,
"low": 120.0199999999999960209606797434389591217041015625,
"close": 120.9899999999999948840923025272786617279052734375,
"adjClose": 87.5199999999999960209606797434389591217041015625,
"volume": 502502500,
"unadjustedVolume": 502502500,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.6650199999999999445066123371361754834651947021484375,
"vwap": 121.56999999999999317878973670303821563720703125,
"label": "July 15, 08",
"changeOverTime": -0.00665020000000000020834445280115687637589871883392333984375
},
{
"date": "2008-07-14",
"open": 125.2600000000000051159076974727213382720947265625,
"high": 125.5,
"low": 122.400000000000005684341886080801486968994140625,
"close": 122.719999999999998863131622783839702606201171875,
"adjClose": 88.7699999999999960209606797434389591217041015625,
"volume": 322720800,
"unadjustedVolume": 322720800,
"change": -2.54000000000000003552713678800500929355621337890625,
"changePercent": -2.029999999999999804600747665972448885440826416015625,
"vwap": 123.969999999999998863131622783839702606201171875,
"label": "July 14, 08",
"changeOverTime": -0.02029999999999999860111898897230275906622409820556640625
},
{
"date": "2008-07-11",
"open": 123.969999999999998863131622783839702606201171875,
"high": 125.900000000000005684341886080801486968994140625,
"low": 122.4899999999999948840923025272786617279052734375,
"close": 123.840000000000003410605131648480892181396484375,
"adjClose": 89.5799999999999982946974341757595539093017578125,
"volume": 481124600,
"unadjustedVolume": 481124600,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.10485999999999999487965141042877803556621074676513671875,
"vwap": 124.0499999999999971578290569595992565155029296875,
"label": "July 11, 08",
"changeOverTime": -0.00104860000000000000951183576347602866007946431636810302734375
},
{
"date": "2008-07-10",
"open": 124.43000000000000682121026329696178436279296875,
"high": 125.7900000000000062527760746888816356658935546875,
"low": 123.5799999999999982946974341757595539093017578125,
"close": 125.2999999999999971578290569595992565155029296875,
"adjClose": 90.6299999999999954525264911353588104248046875,
"volume": 436475700,
"unadjustedVolume": 436475700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.6991899999999999781863380121649242937564849853515625,
"vwap": 124.780000000000001136868377216160297393798828125,
"label": "July 10, 08",
"changeOverTime": 0.006991899999999999677779971563040817272849380970001220703125
},
{
"date": "2008-07-09",
"open": 127.5,
"high": 127.7399999999999948840923025272786617279052734375,
"low": 124.3900000000000005684341886080801486968994140625,
"close": 124.7900000000000062527760746888816356658935546875,
"adjClose": 90.2600000000000051159076974727213382720947265625,
"volume": 336729400,
"unadjustedVolume": 336729400,
"change": -2.70999999999999996447286321199499070644378662109375,
"changePercent": -2.12999999999999989341858963598497211933135986328125,
"vwap": 126.099999999999994315658113919198513031005859375,
"label": "July 09, 08",
"changeOverTime": -0.02129999999999999948929740867242799140512943267822265625
},
{
"date": "2008-07-08",
"open": 124.9899999999999948840923025272786617279052734375,
"high": 127.3900000000000005684341886080801486968994140625,
"low": 124.2000000000000028421709430404007434844970703125,
"close": 127.2399999999999948840923025272786617279052734375,
"adjClose": 92.0400000000000062527760746888816356658935546875,
"volume": 375973700,
"unadjustedVolume": 375973700,
"change": 2.25,
"changePercent": 1.8000000000000000444089209850062616169452667236328125,
"vwap": 125.9500000000000028421709430404007434844970703125,
"label": "July 08, 08",
"changeOverTime": 0.0179999999999999986399767948341832379810512065887451171875
},
{
"date": "2008-07-07",
"open": 126.7900000000000062527760746888816356658935546875,
"high": 127.340000000000003410605131648480892181396484375,
"low": 123.9200000000000017053025658242404460906982421875,
"close": 125.0199999999999960209606797434389591217041015625,
"adjClose": 90.43000000000000682121026329696178436279296875,
"volume": 372427300,
"unadjustedVolume": 372427300,
"change": -1.770000000000000017763568394002504646778106689453125,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 125.7699999999999960209606797434389591217041015625,
"label": "July 07, 08",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2008-07-03",
"open": 127.1099999999999994315658113919198513031005859375,
"high": 127.1099999999999994315658113919198513031005859375,
"low": 124.9899999999999948840923025272786617279052734375,
"close": 126.31000000000000227373675443232059478759765625,
"adjClose": 91.3599999999999994315658113919198513031005859375,
"volume": 239352500,
"unadjustedVolume": 239352500,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.6293800000000000505195885125431232154369354248046875,
"vwap": 126.3799999999999954525264911353588104248046875,
"label": "July 03, 08",
"changeOverTime": -0.006293799999999999568445208097955401171930134296417236328125
},
{
"date": "2008-07-02",
"open": 128.789999999999992041921359486877918243408203125,
"high": 129.159999999999996589394868351519107818603515625,
"low": 125.9500000000000028421709430404007434844970703125,
"close": 126.18000000000000682121026329696178436279296875,
"adjClose": 91.2699999999999960209606797434389591217041015625,
"volume": 288064600,
"unadjustedVolume": 288064600,
"change": -2.609999999999999875655021241982467472553253173828125,
"changePercent": -2.029999999999999804600747665972448885440826416015625,
"vwap": 127.5199999999999960209606797434389591217041015625,
"label": "July 02, 08",
"changeOverTime": -0.02029999999999999860111898897230275906622409820556640625
},
{
"date": "2008-07-01",
"open": 126.5199999999999960209606797434389591217041015625,
"high": 128.469999999999998863131622783839702606201171875,
"low": 125.93000000000000682121026329696178436279296875,
"close": 128.3799999999999954525264911353588104248046875,
"adjClose": 92.8599999999999994315658113919198513031005859375,
"volume": 388622000,
"unadjustedVolume": 388622000,
"change": 1.8600000000000000976996261670137755572795867919921875,
"changePercent": 1.4699999999999999733546474089962430298328399658203125,
"vwap": 127.3299999999999982946974341757595539093017578125,
"label": "July 01, 08",
"changeOverTime": 0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2008-06-30",
"open": 127.8900000000000005684341886080801486968994140625,
"high": 128.909999999999996589394868351519107818603515625,
"low": 127.2999999999999971578290569595992565155029296875,
"close": 127.9800000000000039790393202565610408782958984375,
"adjClose": 92.56999999999999317878973670303821563720703125,
"volume": 258842600,
"unadjustedVolume": 258842600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0703729800000000016435564020866877399384975433349609375,
"vwap": 128.020000000000010231815394945442676544189453125,
"label": "June 30, 08",
"changeOverTime": 0.0007037297999999999990883292610988064552657306194305419921875
},
{
"date": "2008-06-27",
"open": 128.280000000000001136868377216160297393798828125,
"high": 128.8600000000000136424205265939235687255859375,
"low": 127.0400000000000062527760746888816356658935546875,
"close": 127.530000000000001136868377216160297393798828125,
"adjClose": 92.25,
"volume": 303423400,
"unadjustedVolume": 303423400,
"change": -0.75,
"changePercent": -0.584659999999999957509544401546008884906768798828125,
"vwap": 127.93000000000000682121026329696178436279296875,
"label": "June 27, 08",
"changeOverTime": -0.005846600000000000407762712484327494166791439056396484375
},
{
"date": "2008-06-26",
"open": 130.56999999999999317878973670303821563720703125,
"high": 131.419999999999987494447850622236728668212890625,
"low": 128.080000000000012505552149377763271331787109375,
"close": 128.229999999999989768184605054557323455810546875,
"adjClose": 92.75,
"volume": 297775000,
"unadjustedVolume": 297775000,
"change": -2.339999999999999857891452847979962825775146484375,
"changePercent": -1.79000000000000003552713678800500929355621337890625,
"vwap": 129.580000000000012505552149377763271331787109375,
"label": "June 26, 08",
"changeOverTime": -0.0178999999999999992450483432548935525119304656982421875
},
{
"date": "2008-06-25",
"open": 131.719999999999998863131622783839702606201171875,
"high": 133.400000000000005684341886080801486968994140625,
"low": 131.240000000000009094947017729282379150390625,
"close": 131.81000000000000227373675443232059478759765625,
"adjClose": 95.340000000000003410605131648480892181396484375,
"volume": 287853900,
"unadjustedVolume": 287853900,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.06832675000000000553601608999088057316839694976806640625,
"vwap": 132.039999999999992041921359486877918243408203125,
"label": "June 25, 08",
"changeOverTime": 0.000683267500000000051023352209966787995654158294200897216796875
},
{
"date": "2008-06-24",
"open": 131.05000000000001136868377216160297393798828125,
"high": 132.43999999999999772626324556767940521240234375,
"low": 130.18999999999999772626324556767940521240234375,
"close": 131.18999999999999772626324556767940521240234375,
"adjClose": 94.8900000000000005684341886080801486968994140625,
"volume": 267300600,
"unadjustedVolume": 267300600,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.10682999999999999440891684798771166242659091949462890625,
"vwap": 131.219999999999998863131622783839702606201171875,
"label": "June 24, 08",
"changeOverTime": 0.0010682999999999998920474642005729037919081747531890869140625
},
{
"date": "2008-06-23",
"open": 132.090000000000003410605131648480892181396484375,
"high": 132.229999999999989768184605054557323455810546875,
"low": 131.31999999999999317878973670303821563720703125,
"close": 131.44999999999998863131622783839702606201171875,
"adjClose": 95.0799999999999982946974341757595539093017578125,
"volume": 165096400,
"unadjustedVolume": 165096400,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.484520000000000006235012506294879131019115447998046875,
"vwap": 131.770000000000010231815394945442676544189453125,
"label": "June 23, 08",
"changeOverTime": -0.004845200000000000027655655543412649421952664852142333984375
},
{
"date": "2008-06-20",
"open": 132.840000000000003410605131648480892181396484375,
"high": 133.090000000000003410605131648480892181396484375,
"low": 131.219999999999998863131622783839702606201171875,
"close": 131.580000000000012505552149377763271331787109375,
"adjClose": 95.18000000000000682121026329696178436279296875,
"volume": 289275700,
"unadjustedVolume": 289275700,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.9485099999999999642597003912669606506824493408203125,
"vwap": 132.18000000000000682121026329696178436279296875,
"label": "June 20, 08",
"changeOverTime": -0.0094850999999999997813748819908141740597784519195556640625
},
{
"date": "2008-06-19",
"open": 134.150000000000005684341886080801486968994140625,
"high": 135.240000000000009094947017729282379150390625,
"low": 133.5,
"close": 134.419999999999987494447850622236728668212890625,
"adjClose": 96.75,
"volume": 304204900,
"unadjustedVolume": 304204900,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.201270000000000004458655666894628666341304779052734375,
"vwap": 134.330000000000012505552149377763271331787109375,
"label": "June 19, 08",
"changeOverTime": 0.002012700000000000079281026188482428551651537418365478515625
},
{
"date": "2008-06-18",
"open": 134.68999999999999772626324556767940521240234375,
"high": 135.520000000000010231815394945442676544189453125,
"low": 133.710000000000007958078640513122081756591796875,
"close": 134.25,
"adjClose": 96.6299999999999954525264911353588104248046875,
"volume": 265893000,
"unadjustedVolume": 265893000,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.326680000000000025917046286849654279649257659912109375,
"vwap": 134.539999999999992041921359486877918243408203125,
"label": "June 18, 08",
"changeOverTime": -0.0032667999999999998254895938742947691935114562511444091796875
},
{
"date": "2008-06-17",
"open": 137.06999999999999317878973670303821563720703125,
"high": 137.1200000000000045474735088646411895751953125,
"low": 135.3700000000000045474735088646411895751953125,
"close": 135.56999999999999317878973670303821563720703125,
"adjClose": 97.5799999999999982946974341757595539093017578125,
"volume": 191707700,
"unadjustedVolume": 191707700,
"change": -1.5,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 136.280000000000001136868377216160297393798828125,
"label": "June 17, 08",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2008-06-16",
"open": 135.55000000000001136868377216160297393798828125,
"high": 136.93000000000000682121026329696178436279296875,
"low": 135.460000000000007958078640513122081756591796875,
"close": 136.229999999999989768184605054557323455810546875,
"adjClose": 98.0499999999999971578290569595992565155029296875,
"volume": 185832500,
"unadjustedVolume": 185832500,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.5016599999999999948130380289512686431407928466796875,
"vwap": 136.039999999999992041921359486877918243408203125,
"label": "June 16, 08",
"changeOverTime": 0.005016600000000000399158484043482530978508293628692626953125
},
{
"date": "2008-06-13",
"open": 135.169999999999987494447850622236728668212890625,
"high": 136.520000000000010231815394945442676544189453125,
"low": 134.419999999999987494447850622236728668212890625,
"close": 136.150000000000005684341886080801486968994140625,
"adjClose": 98,
"volume": 244726900,
"unadjustedVolume": 244726900,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.72501000000000004330757974457810632884502410888671875,
"vwap": 135.56000000000000227373675443232059478759765625,
"label": "June 13, 08",
"changeOverTime": 0.007250099999999999773880876574594367411918938159942626953125
},
{
"date": "2008-06-12",
"open": 134.599999999999994315658113919198513031005859375,
"high": 135.8700000000000045474735088646411895751953125,
"low": 133.520000000000010231815394945442676544189453125,
"close": 134.44999999999998863131622783839702606201171875,
"adjClose": 96.7699999999999960209606797434389591217041015625,
"volume": 252791800,
"unadjustedVolume": 252791800,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.11143999999999999739319633818013244308531284332275390625,
"vwap": 134.6100000000000136424205265939235687255859375,
"label": "June 12, 08",
"changeOverTime": -0.00111439999999999998260558076168535990291275084018707275390625
},
{
"date": "2008-06-11",
"open": 135.969999999999998863131622783839702606201171875,
"high": 136.259999999999990905052982270717620849609375,
"low": 133.93000000000000682121026329696178436279296875,
"close": 133.93999999999999772626324556767940521240234375,
"adjClose": 96.400000000000005684341886080801486968994140625,
"volume": 283890100,
"unadjustedVolume": 283890100,
"change": -2.029999999999999804600747665972448885440826416015625,
"changePercent": -1.4899999999999999911182158029987476766109466552734375,
"vwap": 135.020000000000010231815394945442676544189453125,
"label": "June 11, 08",
"changeOverTime": -0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2008-06-10",
"open": 135.669999999999987494447850622236728668212890625,
"high": 137.099999999999994315658113919198513031005859375,
"low": 135.349999999999994315658113919198513031005859375,
"close": 135.93999999999999772626324556767940521240234375,
"adjClose": 97.840000000000003410605131648480892181396484375,
"volume": 260234900,
"unadjustedVolume": 260234900,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1990099999999999924593652167459367774426937103271484375,
"vwap": 136.020000000000010231815394945442676544189453125,
"label": "June 10, 08",
"changeOverTime": 0.00199009999999999985520471312838708399794995784759521484375
},
{
"date": "2008-06-09",
"open": 136.8600000000000136424205265939235687255859375,
"high": 137.5,
"low": 135.409999999999996589394868351519107818603515625,
"close": 136.6200000000000045474735088646411895751953125,
"adjClose": 98.3299999999999982946974341757595539093017578125,
"volume": 228263900,
"unadjustedVolume": 228263900,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.1753599999999999881072909602153231389820575714111328125,
"vwap": 136.599999999999994315658113919198513031005859375,
"label": "June 09, 08",
"changeOverTime": -0.00175359999999999990709376174180533780599944293498992919921875
},
{
"date": "2008-06-06",
"open": 139.55000000000001136868377216160297393798828125,
"high": 139.80000000000001136868377216160297393798828125,
"low": 136.219999999999998863131622783839702606201171875,
"close": 136.289999999999992041921359486877918243408203125,
"adjClose": 98.099999999999994315658113919198513031005859375,
"volume": 384276300,
"unadjustedVolume": 384276300,
"change": -3.2599999999999997868371792719699442386627197265625,
"changePercent": -2.339999999999999857891452847979962825775146484375,
"vwap": 137.969999999999998863131622783839702606201171875,
"label": "June 06, 08",
"changeOverTime": -0.0234000000000000006605826996519681415520608425140380859375
},
{
"date": "2008-06-05",
"open": 138.580000000000012505552149377763271331787109375,
"high": 140.8899999999999863575794734060764312744140625,
"low": 138.31999999999999317878973670303821563720703125,
"close": 140.780000000000001136868377216160297393798828125,
"adjClose": 101.3299999999999982946974341757595539093017578125,
"volume": 237867100,
"unadjustedVolume": 237867100,
"change": 2.20000000000000017763568394002504646778106689453125,
"changePercent": 1.5900000000000000799360577730112709105014801025390625,
"vwap": 139.6399999999999863575794734060764312744140625,
"label": "June 05, 08",
"changeOverTime": 0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2008-06-04",
"open": 137.69999999999998863131622783839702606201171875,
"high": 139.159999999999996589394868351519107818603515625,
"low": 137.460000000000007958078640513122081756591796875,
"close": 138.020000000000010231815394945442676544189453125,
"adjClose": 99.340000000000003410605131648480892181396484375,
"volume": 246637700,
"unadjustedVolume": 246637700,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2323900000000000132249766693348647095263004302978515625,
"vwap": 138.090000000000003410605131648480892181396484375,
"label": "June 04, 08",
"changeOverTime": 0.0023238999999999998373467757772914410452358424663543701171875
},
{
"date": "2008-06-03",
"open": 139.30000000000001136868377216160297393798828125,
"high": 139.6200000000000045474735088646411895751953125,
"low": 137.229999999999989768184605054557323455810546875,
"close": 138.090000000000003410605131648480892181396484375,
"adjClose": 99.3900000000000005684341886080801486968994140625,
"volume": 271965700,
"unadjustedVolume": 271965700,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.868630000000000013216094885137863457202911376953125,
"vwap": 138.56000000000000227373675443232059478759765625,
"label": "June 03, 08",
"changeOverTime": -0.00868629999999999923010474134343894547782838344573974609375
},
{
"date": "2008-06-02",
"open": 139.830000000000012505552149377763271331787109375,
"high": 139.8600000000000136424205265939235687255859375,
"low": 138,
"close": 138.900000000000005684341886080801486968994140625,
"adjClose": 99.969999999999998863131622783839702606201171875,
"volume": 181069900,
"unadjustedVolume": 181069900,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.6650899999999999590016841466422192752361297607421875,
"vwap": 139.150000000000005684341886080801486968994140625,
"label": "June 02, 08",
"changeOverTime": -0.006650900000000000387989640415753456181846559047698974609375
},
{
"date": "2008-05-30",
"open": 140.469999999999998863131622783839702606201171875,
"high": 140.740000000000009094947017729282379150390625,
"low": 139.93999999999999772626324556767940521240234375,
"close": 140.349999999999994315658113919198513031005859375,
"adjClose": 101.0199999999999960209606797434389591217041015625,
"volume": 117362000,
"unadjustedVolume": 117362000,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.085427489999999994818580262290197424590587615966796875,
"vwap": 140.3799999999999954525264911353588104248046875,
"label": "May 30, 08",
"changeOverTime": -0.00085427490000000000890112428209022255032323300838470458984375
},
{
"date": "2008-05-29",
"open": 139.1299999999999954525264911353588104248046875,
"high": 140.93000000000000682121026329696178436279296875,
"low": 139.080000000000012505552149377763271331787109375,
"close": 140,
"adjClose": 100.7699999999999960209606797434389591217041015625,
"volume": 173927200,
"unadjustedVolume": 173927200,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.6253100000000000324718030242365784943103790283203125,
"vwap": 139.780000000000001136868377216160297393798828125,
"label": "May 29, 08",
"changeOverTime": 0.006253100000000000151245682644685075501911342144012451171875
},
{
"date": "2008-05-28",
"open": 139.169999999999987494447850622236728668212890625,
"high": 140,
"low": 138,
"close": 139.30000000000001136868377216160297393798828125,
"adjClose": 100.2600000000000051159076974727213382720947265625,
"volume": 181288100,
"unadjustedVolume": 181288100,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.093410939999999997862545342286466620862483978271484375,
"vwap": 139.1200000000000045474735088646411895751953125,
"label": "May 28, 08",
"changeOverTime": 0.000934109400000000052351201151878967721131630241870880126953125
},
{
"date": "2008-05-27",
"open": 137.80000000000001136868377216160297393798828125,
"high": 139,
"low": 137.530000000000001136868377216160297393798828125,
"close": 138.659999999999996589394868351519107818603515625,
"adjClose": 99.7999999999999971578290569595992565155029296875,
"volume": 168322900,
"unadjustedVolume": 168322900,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.6240900000000000336086714014527387917041778564453125,
"vwap": 138.25,
"label": "May 27, 08",
"changeOverTime": 0.006240899999999999746280732182412975816987454891204833984375
},
{
"date": "2008-05-23",
"open": 139.05000000000001136868377216160297393798828125,
"high": 139.659999999999996589394868351519107818603515625,
"low": 137.520000000000010231815394945442676544189453125,
"close": 137.6399999999999863575794734060764312744140625,
"adjClose": 99.06999999999999317878973670303821563720703125,
"volume": 181376400,
"unadjustedVolume": 181376400,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 138.469999999999998863131622783839702606201171875,
"label": "May 23, 08",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2008-05-22",
"open": 139.43000000000000682121026329696178436279296875,
"high": 140.169999999999987494447850622236728668212890625,
"low": 139,
"close": 139.509999999999990905052982270717620849609375,
"adjClose": 100.409999999999996589394868351519107818603515625,
"volume": 170820400,
"unadjustedVolume": 170820400,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.057376459999999997185771150043365196324884891510009765625,
"vwap": 139.530000000000001136868377216160297393798828125,
"label": "May 22, 08",
"changeOverTime": 0.00057376460000000003257303315962190026766620576381683349609375
},
{
"date": "2008-05-21",
"open": 141.81000000000000227373675443232059478759765625,
"high": 142.1200000000000045474735088646411895751953125,
"low": 139,
"close": 139.490000000000009094947017729282379150390625,
"adjClose": 100.400000000000005684341886080801486968994140625,
"volume": 252724800,
"unadjustedVolume": 252724800,
"change": -2.319999999999999840127884453977458178997039794921875,
"changePercent": -1.6399999999999999023003738329862244427204132080078125,
"vwap": 140.599999999999994315658113919198513031005859375,
"label": "May 21, 08",
"changeOverTime": -0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "2008-05-20",
"open": 142.270000000000010231815394945442676544189453125,
"high": 142.340000000000003410605131648480892181396484375,
"low": 141,
"close": 141.8899999999999863575794734060764312744140625,
"adjClose": 102.1299999999999954525264911353588104248046875,
"volume": 178552100,
"unadjustedVolume": 178552100,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.26710000000000000408562073062057606875896453857421875,
"vwap": 141.8799999999999954525264911353588104248046875,
"label": "May 20, 08",
"changeOverTime": -0.0026710000000000001969813201441183991846628487110137939453125
},
{
"date": "2008-05-19",
"open": 142.81000000000000227373675443232059478759765625,
"high": 144.30000000000001136868377216160297393798828125,
"low": 142.30000000000001136868377216160297393798828125,
"close": 143.05000000000001136868377216160297393798828125,
"adjClose": 102.9599999999999937472239253111183643341064453125,
"volume": 165664400,
"unadjustedVolume": 165664400,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.16805999999999998717470361953019164502620697021484375,
"vwap": 143.1200000000000045474735088646411895751953125,
"label": "May 19, 08",
"changeOverTime": 0.001680599999999999975830444753910342114977538585662841796875
},
{
"date": "2008-05-16",
"open": 142.8600000000000136424205265939235687255859375,
"high": 142.8700000000000045474735088646411895751953125,
"low": 141.6100000000000136424205265939235687255859375,
"close": 142.659999999999996589394868351519107818603515625,
"adjClose": 102.68000000000000682121026329696178436279296875,
"volume": 204236800,
"unadjustedVolume": 204236800,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.14000000000000001332267629550187848508358001708984375,
"vwap": 142.5,
"label": "May 16, 08",
"changeOverTime": -0.00139999999999999998577526749699018182582221925258636474609375
},
{
"date": "2008-05-15",
"open": 141.039999999999992041921359486877918243408203125,
"high": 142.6299999999999954525264911353588104248046875,
"low": 140.830000000000012505552149377763271331787109375,
"close": 142.530000000000001136868377216160297393798828125,
"adjClose": 102.590000000000003410605131648480892181396484375,
"volume": 166927000,
"unadjustedVolume": 166927000,
"change": 1.4899999999999999911182158029987476766109466552734375,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 141.759999999999990905052982270717620849609375,
"label": "May 15, 08",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2008-05-14",
"open": 141.06999999999999317878973670303821563720703125,
"high": 142.19999999999998863131622783839702606201171875,
"low": 140.460000000000007958078640513122081756591796875,
"close": 140.770000000000010231815394945442676544189453125,
"adjClose": 101.31999999999999317878973670303821563720703125,
"volume": 181910800,
"unadjustedVolume": 181910800,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.2126599999999999879296552762752980925142765045166015625,
"vwap": 141.1299999999999954525264911353588104248046875,
"label": "May 14, 08",
"changeOverTime": -0.002126600000000000191546778438578257919289171695709228515625
},
{
"date": "2008-05-13",
"open": 140.80000000000001136868377216160297393798828125,
"high": 140.8899999999999863575794734060764312744140625,
"low": 139.729999999999989768184605054557323455810546875,
"close": 140.479999999999989768184605054557323455810546875,
"adjClose": 101.1099999999999994315658113919198513031005859375,
"volume": 159132200,
"unadjustedVolume": 159132200,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.2272699999999999997957189634689711965620517730712890625,
"vwap": 140.469999999999998863131622783839702606201171875,
"label": "May 13, 08",
"changeOverTime": -0.002272699999999999893873781076081286300905048847198486328125
},
{
"date": "2008-05-12",
"open": 139.25,
"high": 140.56000000000000227373675443232059478759765625,
"low": 138.729999999999989768184605054557323455810546875,
"close": 140.460000000000007958078640513122081756591796875,
"adjClose": 101.099999999999994315658113919198513031005859375,
"volume": 147865900,
"unadjustedVolume": 147865900,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.8689400000000000456878979093744419515132904052734375,
"vwap": 139.75,
"label": "May 12, 08",
"changeOverTime": 0.00868939999999999990176746678116614930331707000732421875
},
{
"date": "2008-05-09",
"open": 138.599999999999994315658113919198513031005859375,
"high": 139.3899999999999863575794734060764312744140625,
"low": 138.44999999999998863131622783839702606201171875,
"close": 138.900000000000005684341886080801486968994140625,
"adjClose": 99.969999999999998863131622783839702606201171875,
"volume": 152588200,
"unadjustedVolume": 152588200,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.2164500000000000035083047578154946677386760711669921875,
"vwap": 138.830000000000012505552149377763271331787109375,
"label": "May 09, 08",
"changeOverTime": 0.0021645000000000001912081604160675851744599640369415283203125
},
{
"date": "2008-05-08",
"open": 139.740000000000009094947017729282379150390625,
"high": 140.31999999999999317878973670303821563720703125,
"low": 138.979999999999989768184605054557323455810546875,
"close": 139.159999999999996589394868351519107818603515625,
"adjClose": 100.159999999999996589394868351519107818603515625,
"volume": 178321200,
"unadjustedVolume": 178321200,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.415059999999999984510168360429815948009490966796875,
"vwap": 139.55000000000001136868377216160297393798828125,
"label": "May 08, 08",
"changeOverTime": -0.004150599999999999949185092162906585144810378551483154296875
},
{
"date": "2008-05-07",
"open": 141.8899999999999863575794734060764312744140625,
"high": 142.039999999999992041921359486877918243408203125,
"low": 139.1299999999999954525264911353588104248046875,
"close": 139.520000000000010231815394945442676544189453125,
"adjClose": 100.4200000000000017053025658242404460906982421875,
"volume": 199267300,
"unadjustedVolume": 199267300,
"change": -2.37000000000000010658141036401502788066864013671875,
"changePercent": -1.6699999999999999289457264239899814128875732421875,
"vwap": 140.650000000000005684341886080801486968994140625,
"label": "May 07, 08",
"changeOverTime": -0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2008-05-06",
"open": 140.020000000000010231815394945442676544189453125,
"high": 142.19999999999998863131622783839702606201171875,
"low": 139.68999999999999772626324556767940521240234375,
"close": 142.05000000000001136868377216160297393798828125,
"adjClose": 102.2399999999999948840923025272786617279052734375,
"volume": 179339800,
"unadjustedVolume": 179339800,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 1.4499999999999999555910790149937383830547332763671875,
"vwap": 140.990000000000009094947017729282379150390625,
"label": "May 06, 08",
"changeOverTime": 0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2008-05-05",
"open": 141.05000000000001136868377216160297393798828125,
"high": 141.6100000000000136424205265939235687255859375,
"low": 140.409999999999996589394868351519107818603515625,
"close": 140.830000000000012505552149377763271331787109375,
"adjClose": 101.3599999999999994315658113919198513031005859375,
"volume": 118504500,
"unadjustedVolume": 118504500,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.155969999999999997530863993233651854097843170166015625,
"vwap": 140.979999999999989768184605054557323455810546875,
"label": "May 05, 08",
"changeOverTime": -0.00155970000000000001867672683175669590127654373645782470703125
},
{
"date": "2008-05-02",
"open": 142.340000000000003410605131648480892181396484375,
"high": 142.3700000000000045474735088646411895751953125,
"low": 140.56000000000000227373675443232059478759765625,
"close": 141.509999999999990905052982270717620849609375,
"adjClose": 101.849999999999994315658113919198513031005859375,
"volume": 181585500,
"unadjustedVolume": 181585500,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.583110000000000017195134205394424498081207275390625,
"vwap": 141.68999999999999772626324556767940521240234375,
"label": "May 02, 08",
"changeOverTime": -0.005831099999999999651534299260902116657234728336334228515625
},
{
"date": "2008-05-01",
"open": 138.3799999999999954525264911353588104248046875,
"high": 141.1200000000000045474735088646411895751953125,
"low": 138.270000000000010231815394945442676544189453125,
"close": 141.1200000000000045474735088646411895751953125,
"adjClose": 101.56999999999999317878973670303821563720703125,
"volume": 187279500,
"unadjustedVolume": 187279500,
"change": 2.7400000000000002131628207280300557613372802734375,
"changePercent": 1.979999999999999982236431605997495353221893310546875,
"vwap": 139.719999999999998863131622783839702606201171875,
"label": "May 01, 08",
"changeOverTime": 0.0198000000000000016264767310758543317206203937530517578125
},
{
"date": "2008-04-30",
"open": 139.289999999999992041921359486877918243408203125,
"high": 140.590000000000003410605131648480892181396484375,
"low": 138.259999999999990905052982270717620849609375,
"close": 138.259999999999990905052982270717620849609375,
"adjClose": 99.5100000000000051159076974727213382720947265625,
"volume": 208395900,
"unadjustedVolume": 208395900,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.7394600000000000061817218011128716170787811279296875,
"vwap": 139.099999999999994315658113919198513031005859375,
"label": "April 30, 08",
"changeOverTime": -0.007394600000000000304678504647881709388457238674163818359375
},
{
"date": "2008-04-29",
"open": 139.3899999999999863575794734060764312744140625,
"high": 139.729999999999989768184605054557323455810546875,
"low": 138.6100000000000136424205265939235687255859375,
"close": 139.080000000000012505552149377763271331787109375,
"adjClose": 100.099999999999994315658113919198513031005859375,
"volume": 125514100,
"unadjustedVolume": 125514100,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.222399999999999986588505862528108991682529449462890625,
"vwap": 139.19999999999998863131622783839702606201171875,
"label": "April 29, 08",
"changeOverTime": -0.0022239999999999998485378238655130189727060496807098388671875
},
{
"date": "2008-04-28",
"open": 139.8799999999999954525264911353588104248046875,
"high": 140.25,
"low": 139.3799999999999954525264911353588104248046875,
"close": 139.6299999999999954525264911353588104248046875,
"adjClose": 100.5,
"volume": 105610200,
"unadjustedVolume": 105610200,
"change": -0.25,
"changePercent": -0.1787199999999999899813474257825873792171478271484375,
"vwap": 139.789999999999992041921359486877918243408203125,
"label": "April 28, 08",
"changeOverTime": -0.001787200000000000073285821855506583233363926410675048828125
},
{
"date": "2008-04-25",
"open": 139.400000000000005684341886080801486968994140625,
"high": 139.8899999999999863575794734060764312744140625,
"low": 137.909999999999996589394868351519107818603515625,
"close": 139.599999999999994315658113919198513031005859375,
"adjClose": 100.4800000000000039790393202565610408782958984375,
"volume": 190788100,
"unadjustedVolume": 190788100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1434699999999999864286337469820864498615264892578125,
"vwap": 139.19999999999998863131622783839702606201171875,
"label": "April 25, 08",
"changeOverTime": 0.00143469999999999990765442436924104185891337692737579345703125
},
{
"date": "2008-04-24",
"open": 138.080000000000012505552149377763271331787109375,
"high": 139.740000000000009094947017729282379150390625,
"low": 137.039999999999992041921359486877918243408203125,
"close": 138.31999999999999317878973670303821563720703125,
"adjClose": 99.56000000000000227373675443232059478759765625,
"volume": 229381300,
"unadjustedVolume": 229381300,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1738099999999999922817295328059117309749126434326171875,
"vwap": 138.30000000000001136868377216160297393798828125,
"label": "April 24, 08",
"changeOverTime": 0.00173810000000000001822708650678350750240497291088104248046875
},
{
"date": "2008-04-23",
"open": 138.090000000000003410605131648480892181396484375,
"high": 138.780000000000001136868377216160297393798828125,
"low": 137.1200000000000045474735088646411895751953125,
"close": 137.719999999999998863131622783839702606201171875,
"adjClose": 99.1299999999999954525264911353588104248046875,
"volume": 193309000,
"unadjustedVolume": 193309000,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.267940000000000011493028750919620506465435028076171875,
"vwap": 137.93000000000000682121026329696178436279296875,
"label": "April 23, 08",
"changeOverTime": -0.00267940000000000018431922654826848884113132953643798828125
},
{
"date": "2008-04-22",
"open": 138.18999999999999772626324556767940521240234375,
"high": 138.31000000000000227373675443232059478759765625,
"low": 136.900000000000005684341886080801486968994140625,
"close": 137.93999999999999772626324556767940521240234375,
"adjClose": 99.280000000000001136868377216160297393798828125,
"volume": 162166000,
"unadjustedVolume": 162166000,
"change": -0.25,
"changePercent": -0.1809099999999999874855660664252354763448238372802734375,
"vwap": 137.830000000000012505552149377763271331787109375,
"label": "April 22, 08",
"changeOverTime": -0.00180909999999999990087651280390446117962710559368133544921875
},
{
"date": "2008-04-21",
"open": 138.229999999999989768184605054557323455810546875,
"high": 138.979999999999989768184605054557323455810546875,
"low": 137.849999999999994315658113919198513031005859375,
"close": 138.55000000000001136868377216160297393798828125,
"adjClose": 99.719999999999998863131622783839702606201171875,
"volume": 118587400,
"unadjustedVolume": 118587400,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2315000000000000113242748511765967123210430145263671875,
"vwap": 138.400000000000005684341886080801486968994140625,
"label": "April 21, 08",
"changeOverTime": 0.0023149999999999997836452880761726191849447786808013916015625
},
{
"date": "2008-04-18",
"open": 138.93999999999999772626324556767940521240234375,
"high": 139.56000000000000227373675443232059478759765625,
"low": 138.259999999999990905052982270717620849609375,
"close": 138.479999999999989768184605054557323455810546875,
"adjClose": 99.6700000000000017053025658242404460906982421875,
"volume": 218530600,
"unadjustedVolume": 218530600,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.331079999999999985416110348523943684995174407958984375,
"vwap": 138.81000000000000227373675443232059478759765625,
"label": "April 18, 08",
"changeOverTime": -0.003310800000000000027633451082920146291144192218780517578125
},
{
"date": "2008-04-17",
"open": 136.020000000000010231815394945442676544189453125,
"high": 137.25,
"low": 135.659999999999996589394868351519107818603515625,
"close": 137.05000000000001136868377216160297393798828125,
"adjClose": 98.6400000000000005684341886080801486968994140625,
"volume": 179665700,
"unadjustedVolume": 179665700,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.75724000000000002419398015263141132891178131103515625,
"vwap": 136.5,
"label": "April 17, 08",
"changeOverTime": 0.007572399999999999964384045370024978183209896087646484375
},
{
"date": "2008-04-16",
"open": 134.539999999999992041921359486877918243408203125,
"high": 136.909999999999996589394868351519107818603515625,
"low": 134.520000000000010231815394945442676544189453125,
"close": 136.849999999999994315658113919198513031005859375,
"adjClose": 98.5,
"volume": 189268900,
"unadjustedVolume": 189268900,
"change": 2.310000000000000053290705182007513940334320068359375,
"changePercent": 1.7199999999999999733546474089962430298328399658203125,
"vwap": 135.710000000000007958078640513122081756591796875,
"label": "April 16, 08",
"changeOverTime": 0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "2008-04-15",
"open": 133.580000000000012505552149377763271331787109375,
"high": 133.68999999999999772626324556767940521240234375,
"low": 132.330000000000012505552149377763271331787109375,
"close": 133.240000000000009094947017729282379150390625,
"adjClose": 95.900000000000005684341886080801486968994140625,
"volume": 172389200,
"unadjustedVolume": 172389200,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.254529999999999978488318674862966872751712799072265625,
"vwap": 133.210000000000007958078640513122081756591796875,
"label": "April 15, 08",
"changeOverTime": -0.0025452999999999999063138300670061653363518416881561279296875
},
{
"date": "2008-04-14",
"open": 133.18999999999999772626324556767940521240234375,
"high": 133.539999999999992041921359486877918243408203125,
"low": 132.55000000000001136868377216160297393798828125,
"close": 132.93000000000000682121026329696178436279296875,
"adjClose": 95.68000000000000682121026329696178436279296875,
"volume": 160522000,
"unadjustedVolume": 160522000,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.19520999999999999463540234501124359667301177978515625,
"vwap": 133.05000000000001136868377216160297393798828125,
"label": "April 14, 08",
"changeOverTime": -0.00195210000000000001574296248918471974320709705352783203125
},
{
"date": "2008-04-11",
"open": 134.490000000000009094947017729282379150390625,
"high": 135.1200000000000045474735088646411895751953125,
"low": 133.009999999999990905052982270717620849609375,
"close": 133.3799999999999954525264911353588104248046875,
"adjClose": 96,
"volume": 222973300,
"unadjustedVolume": 222973300,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.8253399999999999625543978254427202045917510986328125,
"vwap": 134,
"label": "April 11, 08",
"changeOverTime": -0.00825339999999999927859928305906578316353261470794677734375
},
{
"date": "2008-04-10",
"open": 135.419999999999987494447850622236728668212890625,
"high": 136.669999999999987494447850622236728668212890625,
"low": 134.900000000000005684341886080801486968994140625,
"close": 136.020000000000010231815394945442676544189453125,
"adjClose": 97.900000000000005684341886080801486968994140625,
"volume": 192967800,
"unadjustedVolume": 192967800,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.443070000000000019380053117856732569634914398193359375,
"vwap": 135.75,
"label": "April 10, 08",
"changeOverTime": 0.004430700000000000089717122619958900031633675098419189453125
},
{
"date": "2008-04-09",
"open": 136.6100000000000136424205265939235687255859375,
"high": 136.80000000000001136868377216160297393798828125,
"low": 134.8899999999999863575794734060764312744140625,
"close": 135.830000000000012505552149377763271331787109375,
"adjClose": 97.7699999999999960209606797434389591217041015625,
"volume": 195610600,
"unadjustedVolume": 195610600,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.57096999999999997754684954998083412647247314453125,
"vwap": 136.030000000000001136868377216160297393798828125,
"label": "April 09, 08",
"changeOverTime": -0.00570969999999999984485743453888062504120171070098876953125
},
{
"date": "2008-04-08",
"open": 136.18999999999999772626324556767940521240234375,
"high": 136.919999999999987494447850622236728668212890625,
"low": 135.94999999999998863131622783839702606201171875,
"close": 136.81999999999999317878973670303821563720703125,
"adjClose": 98.4800000000000039790393202565610408782958984375,
"volume": 148937300,
"unadjustedVolume": 148937300,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.462590000000000001190159082398167811334133148193359375,
"vwap": 136.469999999999998863131622783839702606201171875,
"label": "April 08, 08",
"changeOverTime": 0.004625899999999999630262426109084117342717945575714111328125
},
{
"date": "2008-04-07",
"open": 137.8700000000000045474735088646411895751953125,
"high": 138.56999999999999317878973670303821563720703125,
"low": 136.740000000000009094947017729282379150390625,
"close": 136.960000000000007958078640513122081756591796875,
"adjClose": 98.5799999999999982946974341757595539093017578125,
"volume": 154245500,
"unadjustedVolume": 154245500,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.660039999999999960067498250282369554042816162109375,
"vwap": 137.539999999999992041921359486877918243408203125,
"label": "April 07, 08",
"changeOverTime": -0.006600400000000000190480964334938107640482485294342041015625
},
{
"date": "2008-04-04",
"open": 137.1200000000000045474735088646411895751953125,
"high": 137.960000000000007958078640513122081756591796875,
"low": 136.1200000000000045474735088646411895751953125,
"close": 136.8899999999999863575794734060764312744140625,
"adjClose": 98.530000000000001136868377216160297393798828125,
"volume": 204446800,
"unadjustedVolume": 204446800,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1677400000000000002131628207280300557613372802734375,
"vwap": 137.020000000000010231815394945442676544189453125,
"label": "April 04, 08",
"changeOverTime": -0.001677399999999999898048219648671874892897903919219970703125
},
{
"date": "2008-04-03",
"open": 135.960000000000007958078640513122081756591796875,
"high": 137.43999999999999772626324556767940521240234375,
"low": 135.710000000000007958078640513122081756591796875,
"close": 137.039999999999992041921359486877918243408203125,
"adjClose": 98.6400000000000005684341886080801486968994140625,
"volume": 175884800,
"unadjustedVolume": 175884800,
"change": 1.0800000000000000710542735760100185871124267578125,
"changePercent": 0.79435000000000000053290705182007513940334320068359375,
"vwap": 136.539999999999992041921359486877918243408203125,
"label": "April 03, 08",
"changeOverTime": 0.007943499999999999172661802049333346076309680938720703125
},
{
"date": "2008-04-02",
"open": 137.05000000000001136868377216160297393798828125,
"high": 137.669999999999987494447850622236728668212890625,
"low": 135.979999999999989768184605054557323455810546875,
"close": 136.69999999999998863131622783839702606201171875,
"adjClose": 98.3900000000000005684341886080801486968994140625,
"volume": 210910800,
"unadjustedVolume": 210910800,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.255379999999999995896615700985421426594257354736328125,
"vwap": 136.849999999999994315658113919198513031005859375,
"label": "April 02, 08",
"changeOverTime": -0.00255380000000000016713297412707106559537351131439208984375
},
{
"date": "2008-04-01",
"open": 133.6100000000000136424205265939235687255859375,
"high": 136.840000000000003410605131648480892181396484375,
"low": 133.509999999999990905052982270717620849609375,
"close": 136.6100000000000136424205265939235687255859375,
"adjClose": 98.3299999999999982946974341757595539093017578125,
"volume": 254547300,
"unadjustedVolume": 254547300,
"change": 3,
"changePercent": 2.25,
"vwap": 135.1399999999999863575794734060764312744140625,
"label": "April 01, 08",
"changeOverTime": 0.022499999999999999167332731531132594682276248931884765625
},
{
"date": "2008-03-31",
"open": 131.289999999999992041921359486877918243408203125,
"high": 132.729999999999989768184605054557323455810546875,
"low": 131.090000000000003410605131648480892181396484375,
"close": 131.969999999999998863131622783839702606201171875,
"adjClose": 94.9899999999999948840923025272786617279052734375,
"volume": 166692100,
"unadjustedVolume": 166692100,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.51793999999999995598187751966179348528385162353515625,
"vwap": 131.770000000000010231815394945442676544189453125,
"label": "March 31, 08",
"changeOverTime": 0.005179399999999999802680061833370928070507943630218505859375
},
{
"date": "2008-03-28",
"open": 132.990000000000009094947017729282379150390625,
"high": 133.3600000000000136424205265939235687255859375,
"low": 131.06000000000000227373675443232059478759765625,
"close": 131.509999999999990905052982270717620849609375,
"adjClose": 94.659999999999996589394868351519107818603515625,
"volume": 180896100,
"unadjustedVolume": 180896100,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 132.229999999999989768184605054557323455810546875,
"label": "March 28, 08",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2008-03-27",
"open": 134.19999999999998863131622783839702606201171875,
"high": 134.43999999999999772626324556767940521240234375,
"low": 132.3600000000000136424205265939235687255859375,
"close": 132.780000000000001136868377216160297393798828125,
"adjClose": 95.56999999999999317878973670303821563720703125,
"volume": 225153200,
"unadjustedVolume": 225153200,
"change": -1.4199999999999999289457264239899814128875732421875,
"changePercent": -1.060000000000000053290705182007513940334320068359375,
"vwap": 133.43999999999999772626324556767940521240234375,
"label": "March 27, 08",
"changeOverTime": -0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2008-03-26",
"open": 134.460000000000007958078640513122081756591796875,
"high": 135.090000000000003410605131648480892181396484375,
"low": 133.1100000000000136424205265939235687255859375,
"close": 133.19999999999998863131622783839702606201171875,
"adjClose": 95.8700000000000045474735088646411895751953125,
"volume": 196934300,
"unadjustedVolume": 196934300,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.93708000000000002405187160547939129173755645751953125,
"vwap": 133.969999999999998863131622783839702606201171875,
"label": "March 26, 08",
"changeOverTime": -0.00937080000000000030990765509386619669385254383087158203125
},
{
"date": "2008-03-25",
"open": 134.8600000000000136424205265939235687255859375,
"high": 135.55000000000001136868377216160297393798828125,
"low": 133.770000000000010231815394945442676544189453125,
"close": 134.849999999999994315658113919198513031005859375,
"adjClose": 97.06000000000000227373675443232059478759765625,
"volume": 192947200,
"unadjustedVolume": 192947200,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.007415099999999999989819254864187314524315297603607177734375,
"vwap": 134.759999999999990905052982270717620849609375,
"label": "March 25, 08",
"changeOverTime": -7.41510000000000020665968936128820132580585777759552001953125e-5
},
{
"date": "2008-03-24",
"open": 133.31000000000000227373675443232059478759765625,
"high": 135.81000000000000227373675443232059478759765625,
"low": 133.240000000000009094947017729282379150390625,
"close": 134.719999999999998863131622783839702606201171875,
"adjClose": 96.969999999999998863131622783839702606201171875,
"volume": 208977300,
"unadjustedVolume": 208977300,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 134.270000000000010231815394945442676544189453125,
"label": "March 24, 08",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2008-03-20",
"open": 130.05000000000001136868377216160297393798828125,
"high": 132.909999999999996589394868351519107818603515625,
"low": 129.259999999999990905052982270717620849609375,
"close": 132.080000000000012505552149377763271331787109375,
"adjClose": 95.06999999999999317878973670303821563720703125,
"volume": 245320700,
"unadjustedVolume": 245320700,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 1.560000000000000053290705182007513940334320068359375,
"vwap": 131.080000000000012505552149377763271331787109375,
"label": "March 20, 08",
"changeOverTime": 0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2008-03-19",
"open": 134.1399999999999863575794734060764312744140625,
"high": 134.650000000000005684341886080801486968994140625,
"low": 130.039999999999992041921359486877918243408203125,
"close": 130.31999999999999317878973670303821563720703125,
"adjClose": 93.340000000000003410605131648480892181396484375,
"volume": 345971600,
"unadjustedVolume": 345971600,
"change": -3.819999999999999840127884453977458178997039794921875,
"changePercent": -2.850000000000000088817841970012523233890533447265625,
"vwap": 132.289999999999992041921359486877918243408203125,
"label": "March 19, 08",
"changeOverTime": -0.0285000000000000010269562977782697998918592929840087890625
},
{
"date": "2008-03-18",
"open": 130.6200000000000045474735088646411895751953125,
"high": 133.68999999999999772626324556767940521240234375,
"low": 129.979999999999989768184605054557323455810546875,
"close": 133.6299999999999954525264911353588104248046875,
"adjClose": 95.7099999999999937472239253111183643341064453125,
"volume": 334416600,
"unadjustedVolume": 334416600,
"change": 3.0099999999999997868371792719699442386627197265625,
"changePercent": 2.29999999999999982236431605997495353221893310546875,
"vwap": 131.979999999999989768184605054557323455810546875,
"label": "March 18, 08",
"changeOverTime": 0.022999999999999999611421941381195210851728916168212890625
},
{
"date": "2008-03-17",
"open": 126.56999999999999317878973670303821563720703125,
"high": 129.259999999999990905052982270717620849609375,
"low": 126.06999999999999317878973670303821563720703125,
"close": 128.30000000000001136868377216160297393798828125,
"adjClose": 91.8900000000000005684341886080801486968994140625,
"volume": 405311100,
"unadjustedVolume": 405311100,
"change": 1.729999999999999982236431605997495353221893310546875,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 127.5499999999999971578290569595992565155029296875,
"label": "March 17, 08",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2008-03-14",
"open": 132.770000000000010231815394945442676544189453125,
"high": 132.81000000000000227373675443232059478759765625,
"low": 127.780000000000001136868377216160297393798828125,
"close": 129.6100000000000136424205265939235687255859375,
"adjClose": 92.8299999999999982946974341757595539093017578125,
"volume": 484687800,
"unadjustedVolume": 484687800,
"change": -3.160000000000000142108547152020037174224853515625,
"changePercent": -2.37999999999999989341858963598497211933135986328125,
"vwap": 130.740000000000009094947017729282379150390625,
"label": "March 14, 08",
"changeOverTime": -0.02380000000000000170974345792274107225239276885986328125
},
{
"date": "2008-03-13",
"open": 129.6100000000000136424205265939235687255859375,
"high": 132.6399999999999863575794734060764312744140625,
"low": 128.599999999999994315658113919198513031005859375,
"close": 131.650000000000005684341886080801486968994140625,
"adjClose": 94.2900000000000062527760746888816356658935546875,
"volume": 351504200,
"unadjustedVolume": 351504200,
"change": 2.04000000000000003552713678800500929355621337890625,
"changePercent": 1.5700000000000000621724893790087662637233734130859375,
"vwap": 130.6299999999999954525264911353588104248046875,
"label": "March 13, 08",
"changeOverTime": 0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "2008-03-12",
"open": 132.740000000000009094947017729282379150390625,
"high": 133.770000000000010231815394945442676544189453125,
"low": 131.159999999999996589394868351519107818603515625,
"close": 131.3600000000000136424205265939235687255859375,
"adjClose": 94.090000000000003410605131648480892181396484375,
"volume": 229161100,
"unadjustedVolume": 229161100,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 132.259999999999990905052982270717620849609375,
"label": "March 12, 08",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2008-03-11",
"open": 130.719999999999998863131622783839702606201171875,
"high": 132.719999999999998863131622783839702606201171875,
"low": 128.94999999999998863131622783839702606201171875,
"close": 132.599999999999994315658113919198513031005859375,
"adjClose": 94.969999999999998863131622783839702606201171875,
"volume": 341440600,
"unadjustedVolume": 341440600,
"change": 1.87999999999999989341858963598497211933135986328125,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 131.25,
"label": "March 11, 08",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2008-03-10",
"open": 129.840000000000003410605131648480892181396484375,
"high": 129.93000000000000682121026329696178436279296875,
"low": 127.590000000000003410605131648480892181396484375,
"close": 128,
"adjClose": 91.68000000000000682121026329696178436279296875,
"volume": 235683600,
"unadjustedVolume": 235683600,
"change": -1.8400000000000000799360577730112709105014801025390625,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 128.840000000000003410605131648480892181396484375,
"label": "March 10, 08",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2008-03-07",
"open": 129.770000000000010231815394945442676544189453125,
"high": 131.740000000000009094947017729282379150390625,
"low": 128.580000000000012505552149377763271331787109375,
"close": 129.710000000000007958078640513122081756591796875,
"adjClose": 92.900000000000005684341886080801486968994140625,
"volume": 326434600,
"unadjustedVolume": 326434600,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.04623565000000000313473691448962199501693248748779296875,
"vwap": 129.94999999999998863131622783839702606201171875,
"label": "March 07, 08",
"changeOverTime": -0.000462356499999999983642473555534024853841401636600494384765625
},
{
"date": "2008-03-06",
"open": 132.979999999999989768184605054557323455810546875,
"high": 133.219999999999998863131622783839702606201171875,
"low": 130.55000000000001136868377216160297393798828125,
"close": 131.06000000000000227373675443232059478759765625,
"adjClose": 93.8700000000000045474735088646411895751953125,
"volume": 247911700,
"unadjustedVolume": 247911700,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -1.439999999999999946709294817992486059665679931640625,
"vwap": 131.94999999999998863131622783839702606201171875,
"label": "March 06, 08",
"changeOverTime": -0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2008-03-05",
"open": 133.419999999999987494447850622236728668212890625,
"high": 134.770000000000010231815394945442676544189453125,
"low": 132.340000000000003410605131648480892181396484375,
"close": 133.830000000000012505552149377763271331787109375,
"adjClose": 95.849999999999994315658113919198513031005859375,
"volume": 270681400,
"unadjustedVolume": 270681400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.30730000000000001758593271006247960031032562255859375,
"vwap": 133.590000000000003410605131648480892181396484375,
"label": "March 05, 08",
"changeOverTime": 0.003073000000000000210553796620160937891341745853424072265625
},
{
"date": "2008-03-04",
"open": 132.229999999999989768184605054557323455810546875,
"high": 133.400000000000005684341886080801486968994140625,
"low": 130.990000000000009094947017729282379150390625,
"close": 132.990000000000009094947017729282379150390625,
"adjClose": 95.25,
"volume": 282513100,
"unadjustedVolume": 282513100,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.57476000000000004863665026277885772287845611572265625,
"vwap": 132.400000000000005684341886080801486968994140625,
"label": "March 04, 08",
"changeOverTime": 0.00574760000000000027819968551057172589935362339019775390625
},
{
"date": "2008-03-03",
"open": 133.1399999999999863575794734060764312744140625,
"high": 133.81000000000000227373675443232059478759765625,
"low": 132.240000000000009094947017729282379150390625,
"close": 133.5,
"adjClose": 95.6200000000000045474735088646411895751953125,
"volume": 189483500,
"unadjustedVolume": 189483500,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.27039000000000001922018100231071002781391143798828125,
"vwap": 133.169999999999987494447850622236728668212890625,
"label": "March 03, 08",
"changeOverTime": 0.0027038999999999999666877581461221780045889317989349365234375
},
{
"date": "2008-02-29",
"open": 135.599999999999994315658113919198513031005859375,
"high": 135.68000000000000682121026329696178436279296875,
"low": 132.780000000000001136868377216160297393798828125,
"close": 133.81999999999999317878973670303821563720703125,
"adjClose": 95.849999999999994315658113919198513031005859375,
"volume": 252715200,
"unadjustedVolume": 252715200,
"change": -1.7800000000000000266453525910037569701671600341796875,
"changePercent": -1.310000000000000053290705182007513940334320068359375,
"vwap": 134.469999999999998863131622783839702606201171875,
"label": "February 29, 08",
"changeOverTime": -0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2008-02-28",
"open": 137.240000000000009094947017729282379150390625,
"high": 137.960000000000007958078640513122081756591796875,
"low": 136.55000000000001136868377216160297393798828125,
"close": 136.8700000000000045474735088646411895751953125,
"adjClose": 98.030000000000001136868377216160297393798828125,
"volume": 170831100,
"unadjustedVolume": 170831100,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.269600000000000006306066779870889149606227874755859375,
"vwap": 137.159999999999996589394868351519107818603515625,
"label": "February 28, 08",
"changeOverTime": -0.0026960000000000000457134330389408205519430339336395263671875
},
{
"date": "2008-02-27",
"open": 137.56000000000000227373675443232059478759765625,
"high": 139.1399999999999863575794734060764312744140625,
"low": 137.409999999999996589394868351519107818603515625,
"close": 138.219999999999998863131622783839702606201171875,
"adjClose": 99,
"volume": 168395800,
"unadjustedVolume": 168395800,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.479789999999999994262367408737190999090671539306640625,
"vwap": 138.080000000000012505552149377763271331787109375,
"label": "February 27, 08",
"changeOverTime": 0.004797899999999999907929204567835768102668225765228271484375
},
{
"date": "2008-02-26",
"open": 136.75,
"high": 138.94999999999998863131622783839702606201171875,
"low": 136.5,
"close": 138.3600000000000136424205265939235687255859375,
"adjClose": 99.099999999999994315658113919198513031005859375,
"volume": 212420700,
"unadjustedVolume": 212420700,
"change": 1.6100000000000000976996261670137755572795867919921875,
"changePercent": 1.1799999999999999378275106209912337362766265869140625,
"vwap": 137.6399999999999863575794734060764312744140625,
"label": "February 26, 08",
"changeOverTime": 0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2008-02-25",
"open": 135.539999999999992041921359486877918243408203125,
"high": 137.650000000000005684341886080801486968994140625,
"low": 134.780000000000001136868377216160297393798828125,
"close": 137.330000000000012505552149377763271331787109375,
"adjClose": 98.3599999999999994315658113919198513031005859375,
"volume": 190107000,
"unadjustedVolume": 190107000,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 1.3200000000000000621724893790087662637233734130859375,
"vwap": 136.31999999999999317878973670303821563720703125,
"label": "February 25, 08",
"changeOverTime": 0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2008-02-22",
"open": 134.969999999999998863131622783839702606201171875,
"high": 135.849999999999994315658113919198513031005859375,
"low": 132.8600000000000136424205265939235687255859375,
"close": 135.6200000000000045474735088646411895751953125,
"adjClose": 97.1400000000000005684341886080801486968994140625,
"volume": 205491000,
"unadjustedVolume": 205491000,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.481590000000000018065549056700547225773334503173828125,
"vwap": 134.830000000000012505552149377763271331787109375,
"label": "February 22, 08",
"changeOverTime": 0.00481589999999999969493291729349948582239449024200439453125
},
{
"date": "2008-02-21",
"open": 136.659999999999996589394868351519107818603515625,
"high": 137.009999999999990905052982270717620849609375,
"low": 134.06999999999999317878973670303821563720703125,
"close": 134.789999999999992041921359486877918243408203125,
"adjClose": 96.5400000000000062527760746888816356658935546875,
"volume": 201051200,
"unadjustedVolume": 201051200,
"change": -1.87000000000000010658141036401502788066864013671875,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 135.6299999999999954525264911353588104248046875,
"label": "February 21, 08",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2008-02-20",
"open": 133.990000000000009094947017729282379150390625,
"high": 136.55000000000001136868377216160297393798828125,
"low": 133.759999999999990905052982270717620849609375,
"close": 135.919999999999987494447850622236728668212890625,
"adjClose": 97.349999999999994315658113919198513031005859375,
"volume": 220085700,
"unadjustedVolume": 220085700,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 135.06000000000000227373675443232059478759765625,
"label": "February 20, 08",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2008-02-19",
"open": 136.719999999999998863131622783839702606201171875,
"high": 136.8899999999999863575794734060764312744140625,
"low": 134.6100000000000136424205265939235687255859375,
"close": 135.520000000000010231815394945442676544189453125,
"adjClose": 97.06000000000000227373675443232059478759765625,
"volume": 145190000,
"unadjustedVolume": 145190000,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.877709999999999990194510246510617434978485107421875,
"vwap": 135.93999999999999772626324556767940521240234375,
"label": "February 19, 08",
"changeOverTime": -0.0087770999999999994856114682306724716909229755401611328125
},
{
"date": "2008-02-15",
"open": 134.5,
"high": 135.219999999999998863131622783839702606201171875,
"low": 133.909999999999996589394868351519107818603515625,
"close": 135.1399999999999863575794734060764312744140625,
"adjClose": 96.7900000000000062527760746888816356658935546875,
"volume": 154110300,
"unadjustedVolume": 154110300,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.475839999999999985202947527795913629233837127685546875,
"vwap": 134.68999999999999772626324556767940521240234375,
"label": "February 15, 08",
"changeOverTime": 0.004758400000000000303057579031928980839438736438751220703125
},
{
"date": "2008-02-14",
"open": 136.94999999999998863131622783839702606201171875,
"high": 137,
"low": 134.789999999999992041921359486877918243408203125,
"close": 135.169999999999987494447850622236728668212890625,
"adjClose": 96.81000000000000227373675443232059478759765625,
"volume": 215207200,
"unadjustedVolume": 215207200,
"change": -1.7800000000000000266453525910037569701671600341796875,
"changePercent": -1.3000000000000000444089209850062616169452667236328125,
"vwap": 135.979999999999989768184605054557323455810546875,
"label": "February 14, 08",
"changeOverTime": -0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2008-02-13",
"open": 136.009999999999990905052982270717620849609375,
"high": 137.06000000000000227373675443232059478759765625,
"low": 135.1399999999999863575794734060764312744140625,
"close": 136.3700000000000045474735088646411895751953125,
"adjClose": 97.6700000000000017053025658242404460906982421875,
"volume": 181967800,
"unadjustedVolume": 181967800,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.26468999999999998085087327126529999077320098876953125,
"vwap": 136.1399999999999863575794734060764312744140625,
"label": "February 13, 08",
"changeOverTime": 0.0026469000000000002074951321873186316224746406078338623046875
},
{
"date": "2008-02-12",
"open": 134.909999999999996589394868351519107818603515625,
"high": 136.31000000000000227373675443232059478759765625,
"low": 133.979999999999989768184605054557323455810546875,
"close": 134.990000000000009094947017729282379150390625,
"adjClose": 96.68999999999999772626324556767940521240234375,
"volume": 256654400,
"unadjustedVolume": 256654400,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.059298789999999997057944511880123172886669635772705078125,
"vwap": 135.05000000000001136868377216160297393798828125,
"label": "February 12, 08",
"changeOverTime": 0.0005929878999999999879266798785693026729859411716461181640625
},
{
"date": "2008-02-11",
"open": 133.099999999999994315658113919198513031005859375,
"high": 134.229999999999989768184605054557323455810546875,
"low": 132.039999999999992041921359486877918243408203125,
"close": 133.75,
"adjClose": 95.7999999999999971578290569595992565155029296875,
"volume": 188576300,
"unadjustedVolume": 188576300,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.488350000000000006306066779870889149606227874755859375,
"vwap": 133.280000000000001136868377216160297393798828125,
"label": "February 11, 08",
"changeOverTime": 0.004883499999999999820199381161955898278392851352691650390625
},
{
"date": "2008-02-08",
"open": 133.090000000000003410605131648480892181396484375,
"high": 134.219999999999998863131622783839702606201171875,
"low": 132.099999999999994315658113919198513031005859375,
"close": 133.06999999999999317878973670303821563720703125,
"adjClose": 95.31000000000000227373675443232059478759765625,
"volume": 221643500,
"unadjustedVolume": 221643500,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.01502742999999999960747398830562815419398248195648193359375,
"vwap": 133.1200000000000045474735088646411895751953125,
"label": "February 08, 08",
"changeOverTime": -0.00015027430000000001233777247033884805205161683261394500732421875
},
{
"date": "2008-02-07",
"open": 131.80000000000001136868377216160297393798828125,
"high": 134.789999999999992041921359486877918243408203125,
"low": 131.729999999999989768184605054557323455810546875,
"close": 133.93000000000000682121026329696178436279296875,
"adjClose": 95.93000000000000682121026329696178436279296875,
"volume": 297368100,
"unadjustedVolume": 297368100,
"change": 2.12999999999999989341858963598497211933135986328125,
"changePercent": 1.62000000000000010658141036401502788066864013671875,
"vwap": 133.06000000000000227373675443232059478759765625,
"label": "February 07, 08",
"changeOverTime": 0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2008-02-06",
"open": 134.580000000000012505552149377763271331787109375,
"high": 135.25,
"low": 132.409999999999996589394868351519107818603515625,
"close": 133.05000000000001136868377216160297393798828125,
"adjClose": 95.2999999999999971578290569595992565155029296875,
"volume": 250792900,
"unadjustedVolume": 250792900,
"change": -1.5300000000000000266453525910037569701671600341796875,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 133.81999999999999317878973670303821563720703125,
"label": "February 06, 08",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2008-02-05",
"open": 135.93999999999999772626324556767940521240234375,
"high": 136.25,
"low": 133.669999999999987494447850622236728668212890625,
"close": 134.1299999999999954525264911353588104248046875,
"adjClose": 96.06999999999999317878973670303821563720703125,
"volume": 286882500,
"unadjustedVolume": 286882500,
"change": -1.810000000000000053290705182007513940334320068359375,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 135,
"label": "February 05, 08",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2008-02-04",
"open": 139.210000000000007958078640513122081756591796875,
"high": 139.30000000000001136868377216160297393798828125,
"low": 137.6399999999999863575794734060764312744140625,
"close": 137.81999999999999317878973670303821563720703125,
"adjClose": 98.7099999999999937472239253111183643341064453125,
"volume": 124694300,
"unadjustedVolume": 124694300,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -0.99848999999999998866684336462640203535556793212890625,
"vwap": 138.490000000000009094947017729282379150390625,
"label": "February 04, 08",
"changeOverTime": -0.00998489999999999967850161652904716902412474155426025390625
},
{
"date": "2008-02-01",
"open": 137.93999999999999772626324556767940521240234375,
"high": 139.6100000000000136424205265939235687255859375,
"low": 137.520000000000010231815394945442676544189453125,
"close": 139.580000000000012505552149377763271331787109375,
"adjClose": 99.969999999999998863131622783839702606201171875,
"volume": 206843600,
"unadjustedVolume": 206843600,
"change": 1.6399999999999999023003738329862244427204132080078125,
"changePercent": 1.189999999999999946709294817992486059665679931640625,
"vwap": 138.659999999999996589394868351519107818603515625,
"label": "February 01, 08",
"changeOverTime": 0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2008-01-31",
"open": 133.400000000000005684341886080801486968994140625,
"high": 138.539999999999992041921359486877918243408203125,
"low": 133.19999999999998863131622783839702606201171875,
"close": 137.3700000000000045474735088646411895751953125,
"adjClose": 98.3900000000000005684341886080801486968994140625,
"volume": 343680800,
"unadjustedVolume": 343680800,
"change": 3.970000000000000195399252334027551114559173583984375,
"changePercent": 2.979999999999999982236431605997495353221893310546875,
"vwap": 135.6299999999999954525264911353588104248046875,
"label": "January 31, 08",
"changeOverTime": 0.029800000000000000099920072216264088638126850128173828125
},
{
"date": "2008-01-30",
"open": 135.580000000000012505552149377763271331787109375,
"high": 138.539999999999992041921359486877918243408203125,
"low": 134.599999999999994315658113919198513031005859375,
"close": 134.909999999999996589394868351519107818603515625,
"adjClose": 96.6299999999999954525264911353588104248046875,
"volume": 334939200,
"unadjustedVolume": 334939200,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.494169999999999998152588887023739516735076904296875,
"vwap": 135.909999999999996589394868351519107818603515625,
"label": "January 30, 08",
"changeOverTime": -0.004941700000000000259081645026526530273258686065673828125
},
{
"date": "2008-01-29",
"open": 136.099999999999994315658113919198513031005859375,
"high": 136.44999999999998863131622783839702606201171875,
"low": 134.8799999999999954525264911353588104248046875,
"close": 135.909999999999996589394868351519107818603515625,
"adjClose": 97.340000000000003410605131648480892181396484375,
"volume": 168968300,
"unadjustedVolume": 168968300,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.139600000000000001865174681370262987911701202392578125,
"vwap": 135.840000000000003410605131648480892181396484375,
"label": "January 29, 08",
"changeOverTime": -0.0013960000000000001053879206125429845997132360935211181640625
},
{
"date": "2008-01-28",
"open": 133.259999999999990905052982270717620849609375,
"high": 135.520000000000010231815394945442676544189453125,
"low": 132.06000000000000227373675443232059478759765625,
"close": 135.240000000000009094947017729282379150390625,
"adjClose": 96.8599999999999994315658113919198513031005859375,
"volume": 217934600,
"unadjustedVolume": 217934600,
"change": 1.979999999999999982236431605997495353221893310546875,
"changePercent": 1.4899999999999999911182158029987476766109466552734375,
"vwap": 134.020000000000010231815394945442676544189453125,
"label": "January 28, 08",
"changeOverTime": 0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2008-01-25",
"open": 136.509999999999990905052982270717620849609375,
"high": 136.759999999999990905052982270717620849609375,
"low": 132.599999999999994315658113919198513031005859375,
"close": 133.039999999999992041921359486877918243408203125,
"adjClose": 95.2900000000000062527760746888816356658935546875,
"volume": 269603900,
"unadjustedVolume": 269603900,
"change": -3.470000000000000195399252334027551114559173583984375,
"changePercent": -2.54000000000000003552713678800500929355621337890625,
"vwap": 134.729999999999989768184605054557323455810546875,
"label": "January 25, 08",
"changeOverTime": -0.025399999999999998967492587098604417406022548675537109375
},
{
"date": "2008-01-24",
"open": 134.479999999999989768184605054557323455810546875,
"high": 135.460000000000007958078640513122081756591796875,
"low": 133.31000000000000227373675443232059478759765625,
"close": 134.990000000000009094947017729282379150390625,
"adjClose": 96.68999999999999772626324556767940521240234375,
"volume": 259949300,
"unadjustedVolume": 259949300,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.3792400000000000215294448935310356318950653076171875,
"vwap": 134.56000000000000227373675443232059478759765625,
"label": "January 24, 08",
"changeOverTime": 0.0037924000000000000244748665778615759336389601230621337890625
},
{
"date": "2008-01-23",
"open": 127.090000000000003410605131648480892181396484375,
"high": 134.18999999999999772626324556767940521240234375,
"low": 126.840000000000003410605131648480892181396484375,
"close": 133.8600000000000136424205265939235687255859375,
"adjClose": 95.8799999999999954525264911353588104248046875,
"volume": 511913000,
"unadjustedVolume": 511913000,
"change": 6.769999999999999573674358543939888477325439453125,
"changePercent": 5.3300000000000000710542735760100185871124267578125,
"vwap": 130.490000000000009094947017729282379150390625,
"label": "January 23, 08",
"changeOverTime": 0.05330000000000000015543122344752191565930843353271484375
},
{
"date": "2008-01-22",
"open": 127.2099999999999937472239253111183643341064453125,
"high": 132.43000000000000682121026329696178436279296875,
"low": 126,
"close": 130.719999999999998863131622783839702606201171875,
"adjClose": 93.6299999999999954525264911353588104248046875,
"volume": 435923700,
"unadjustedVolume": 435923700,
"change": 3.5099999999999997868371792719699442386627197265625,
"changePercent": 2.7599999999999997868371792719699442386627197265625,
"vwap": 129.090000000000003410605131648480892181396484375,
"label": "January 22, 08",
"changeOverTime": 0.02759999999999999953370632965743425302207469940185546875
},
{
"date": "2008-01-18",
"open": 134.740000000000009094947017729282379150390625,
"high": 135.020000000000010231815394945442676544189453125,
"low": 131.099999999999994315658113919198513031005859375,
"close": 132.06000000000000227373675443232059478759765625,
"adjClose": 94.590000000000003410605131648480892181396484375,
"volume": 348561500,
"unadjustedVolume": 348561500,
"change": -2.680000000000000159872115546022541821002960205078125,
"changePercent": -1.9899999999999999911182158029987476766109466552734375,
"vwap": 133.229999999999989768184605054557323455810546875,
"label": "January 18, 08",
"changeOverTime": -0.0199000000000000010214051826551440171897411346435546875
},
{
"date": "2008-01-17",
"open": 137.81000000000000227373675443232059478759765625,
"high": 137.8799999999999954525264911353588104248046875,
"low": 132.93000000000000682121026329696178436279296875,
"close": 133.43000000000000682121026329696178436279296875,
"adjClose": 95.56999999999999317878973670303821563720703125,
"volume": 397892600,
"unadjustedVolume": 397892600,
"change": -4.37999999999999989341858963598497211933135986328125,
"changePercent": -3.180000000000000159872115546022541821002960205078125,
"vwap": 135.509999999999990905052982270717620849609375,
"label": "January 17, 08",
"changeOverTime": -0.031800000000000001876276911616514553315937519073486328125
},
{
"date": "2008-01-16",
"open": 137.3600000000000136424205265939235687255859375,
"high": 139.1200000000000045474735088646411895751953125,
"low": 136.280000000000001136868377216160297393798828125,
"close": 136.979999999999989768184605054557323455810546875,
"adjClose": 98.1099999999999994315658113919198513031005859375,
"volume": 378802600,
"unadjustedVolume": 378802600,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.276650000000000007016609515630989335477352142333984375,
"vwap": 137.43000000000000682121026329696178436279296875,
"label": "January 16, 08",
"changeOverTime": -0.00276649999999999986199927803909304202534258365631103515625
},
{
"date": "2008-01-15",
"open": 139.789999999999992041921359486877918243408203125,
"high": 141.490000000000009094947017729282379150390625,
"low": 137.900000000000005684341886080801486968994140625,
"close": 138.169999999999987494447850622236728668212890625,
"adjClose": 98.9599999999999937472239253111183643341064453125,
"volume": 239940100,
"unadjustedVolume": 239940100,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 139.340000000000003410605131648480892181396484375,
"label": "January 15, 08",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2008-01-14",
"open": 141.159999999999996589394868351519107818603515625,
"high": 141.8600000000000136424205265939235687255859375,
"low": 140.400000000000005684341886080801486968994140625,
"close": 141.280000000000001136868377216160297393798828125,
"adjClose": 101.18999999999999772626324556767940521240234375,
"volume": 170365500,
"unadjustedVolume": 170365500,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.08500992000000000270443223371330532245337963104248046875,
"vwap": 141.169999999999987494447850622236728668212890625,
"label": "January 14, 08",
"changeOverTime": 0.000850099199999999953318574608118751712027005851268768310546875
},
{
"date": "2008-01-11",
"open": 140.780000000000001136868377216160297393798828125,
"high": 141.900000000000005684341886080801486968994140625,
"low": 139,
"close": 140.150000000000005684341886080801486968994140625,
"adjClose": 100.3799999999999954525264911353588104248046875,
"volume": 267076600,
"unadjustedVolume": 267076600,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.447510000000000018882673202824662439525127410888671875,
"vwap": 140.460000000000007958078640513122081756591796875,
"label": "January 11, 08",
"changeOverTime": -0.004475100000000000084743323469638198730535805225372314453125
},
{
"date": "2008-01-10",
"open": 139.68000000000000682121026329696178436279296875,
"high": 142.80000000000001136868377216160297393798828125,
"low": 139.3700000000000045474735088646411895751953125,
"close": 141.289999999999992041921359486877918243408203125,
"adjClose": 101.2000000000000028421709430404007434844970703125,
"volume": 335701200,
"unadjustedVolume": 335701200,
"change": 1.6100000000000000976996261670137755572795867919921875,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 140.780000000000001136868377216160297393798828125,
"label": "January 10, 08",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2008-01-09",
"open": 139.090000000000003410605131648480892181396484375,
"high": 140.789999999999992041921359486877918243408203125,
"low": 137.69999999999998863131622783839702606201171875,
"close": 140.3700000000000045474735088646411895751953125,
"adjClose": 100.5400000000000062527760746888816356658935546875,
"volume": 301824900,
"unadjustedVolume": 301824900,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.92027000000000003243627588744857348501682281494140625,
"vwap": 139.490000000000009094947017729282379150390625,
"label": "January 09, 08",
"changeOverTime": 0.00920269999999999942230655136654604575596749782562255859375
},
{
"date": "2008-01-08",
"open": 142.080000000000012505552149377763271331787109375,
"high": 142.900000000000005684341886080801486968994140625,
"low": 138.43999999999999772626324556767940521240234375,
"close": 138.909999999999996589394868351519107818603515625,
"adjClose": 99.4899999999999948840923025272786617279052734375,
"volume": 326365700,
"unadjustedVolume": 326365700,
"change": -3.1699999999999999289457264239899814128875732421875,
"changePercent": -2.229999999999999982236431605997495353221893310546875,
"vwap": 140.580000000000012505552149377763271331787109375,
"label": "January 08, 08",
"changeOverTime": -0.02230000000000000037747582837255322374403476715087890625
},
{
"date": "2008-01-07",
"open": 141.81000000000000227373675443232059478759765625,
"high": 142.229999999999989768184605054557323455810546875,
"low": 140.099999999999994315658113919198513031005859375,
"close": 141.18999999999999772626324556767940521240234375,
"adjClose": 101.1299999999999954525264911353588104248046875,
"volume": 234991000,
"unadjustedVolume": 234991000,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.437199999999999977529085981586831621825695037841796875,
"vwap": 141.330000000000012505552149377763271331787109375,
"label": "January 07, 08",
"changeOverTime": -0.004372000000000000018152146452621309435926377773284912109375
},
{
"date": "2008-01-04",
"open": 143.340000000000003410605131648480892181396484375,
"high": 143.43999999999999772626324556767940521240234375,
"low": 140.909999999999996589394868351519107818603515625,
"close": 141.31000000000000227373675443232059478759765625,
"adjClose": 101.2099999999999937472239253111183643341064453125,
"volume": 232330900,
"unadjustedVolume": 232330900,
"change": -2.029999999999999804600747665972448885440826416015625,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 142.25,
"label": "January 04, 08",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2008-01-03",
"open": 144.909999999999996589394868351519107818603515625,
"high": 145.490000000000009094947017729282379150390625,
"low": 144.06999999999999317878973670303821563720703125,
"close": 144.8600000000000136424205265939235687255859375,
"adjClose": 103.75,
"volume": 125133300,
"unadjustedVolume": 125133300,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.034504180000000002348503613802677136845886707305908203125,
"vwap": 144.830000000000012505552149377763271331787109375,
"label": "January 03, 08",
"changeOverTime": -0.00034504179999999998011694923860659400816075503826141357421875
},
{
"date": "2008-01-02",
"open": 146.530000000000001136868377216160297393798828125,
"high": 146.990000000000009094947017729282379150390625,
"low": 143.8799999999999954525264911353588104248046875,
"close": 144.93000000000000682121026329696178436279296875,
"adjClose": 103.7999999999999971578290569595992565155029296875,
"volume": 204935600,
"unadjustedVolume": 204935600,
"change": -1.600000000000000088817841970012523233890533447265625,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 145.580000000000012505552149377763271331787109375,
"label": "January 02, 08",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2007-12-31",
"open": 147.099999999999994315658113919198513031005859375,
"high": 147.6100000000000136424205265939235687255859375,
"low": 146.06000000000000227373675443232059478759765625,
"close": 146.210000000000007958078640513122081756591796875,
"adjClose": 104.719999999999998863131622783839702606201171875,
"volume": 108126800,
"unadjustedVolume": 108126800,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.6050299999999999567279473922098986804485321044921875,
"vwap": 146.75,
"label": "December 31, 07",
"changeOverTime": -0.00605029999999999977544629103931583813391625881195068359375
},
{
"date": "2007-12-28",
"open": 148.539999999999992041921359486877918243408203125,
"high": 148.6100000000000136424205265939235687255859375,
"low": 146.900000000000005684341886080801486968994140625,
"close": 147.30000000000001136868377216160297393798828125,
"adjClose": 105.5,
"volume": 116398100,
"unadjustedVolume": 116398100,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.83479000000000003200995024599251337349414825439453125,
"vwap": 147.840000000000003410605131648480892181396484375,
"label": "December 28, 07",
"changeOverTime": -0.00834790000000000011193268534270828240551054477691650390625
},
{
"date": "2007-12-27",
"open": 149.020000000000010231815394945442676544189453125,
"high": 149.030000000000001136868377216160297393798828125,
"low": 147.31999999999999317878973670303821563720703125,
"close": 147.669999999999987494447850622236728668212890625,
"adjClose": 105.7699999999999960209606797434389591217041015625,
"volume": 122981700,
"unadjustedVolume": 122981700,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -0.90591999999999994752641896411660127341747283935546875,
"vwap": 148.259999999999990905052982270717620849609375,
"label": "December 27, 07",
"changeOverTime": -0.0090591999999999998915978238755997153930366039276123046875
},
{
"date": "2007-12-26",
"open": 148.650000000000005684341886080801486968994140625,
"high": 149.68000000000000682121026329696178436279296875,
"low": 148.5,
"close": 149.55000000000001136868377216160297393798828125,
"adjClose": 107.1099999999999994315658113919198513031005859375,
"volume": 67093100,
"unadjustedVolume": 67093100,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.6054500000000000436983782492461614310741424560546875,
"vwap": 149.090000000000003410605131648480892181396484375,
"label": "December 26, 07",
"changeOverTime": 0.006054499999999999985955678738491769763641059398651123046875
},
{
"date": "2007-12-24",
"open": 148.81999999999999317878973670303821563720703125,
"high": 149.479999999999989768184605054557323455810546875,
"low": 148.479999999999989768184605054557323455810546875,
"close": 149.229999999999989768184605054557323455810546875,
"adjClose": 106.8799999999999954525264911353588104248046875,
"volume": 45601400,
"unadjustedVolume": 45601400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.275500000000000022648549702353193424642086029052734375,
"vwap": 149,
"label": "December 24, 07",
"changeOverTime": 0.0027550000000000000703603841856192957493476569652557373046875
},
{
"date": "2007-12-21",
"open": 147.3700000000000045474735088646411895751953125,
"high": 148.419999999999987494447850622236728668212890625,
"low": 147.090000000000003410605131648480892181396484375,
"close": 148.1299999999999954525264911353588104248046875,
"adjClose": 106.099999999999994315658113919198513031005859375,
"volume": 146084400,
"unadjustedVolume": 146084400,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.51571000000000000174082970261224545538425445556640625,
"vwap": 147.75,
"label": "December 21, 07",
"changeOverTime": 0.005157100000000000399047461741020015324465930461883544921875
},
{
"date": "2007-12-20",
"open": 146.840000000000003410605131648480892181396484375,
"high": 146.8600000000000136424205265939235687255859375,
"low": 145.18000000000000682121026329696178436279296875,
"close": 146.80000000000001136868377216160297393798828125,
"adjClose": 104.590000000000003410605131648480892181396484375,
"volume": 214813800,
"unadjustedVolume": 214813800,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.02724052999999999891134194740516250021755695343017578125,
"vwap": 146.419999999999987494447850622236728668212890625,
"label": "December 20, 07",
"changeOverTime": -0.0002724053000000000259762933385587757584289647638797760009765625
},
{
"date": "2007-12-19",
"open": 145.93999999999999772626324556767940521240234375,
"high": 146.8899999999999863575794734060764312744140625,
"low": 144.93999999999999772626324556767940521240234375,
"close": 145.8799999999999954525264911353588104248046875,
"adjClose": 103.93999999999999772626324556767940521240234375,
"volume": 198917200,
"unadjustedVolume": 198917200,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.041112790000000003221014566179292160086333751678466796875,
"vwap": 145.909999999999996589394868351519107818603515625,
"label": "December 19, 07",
"changeOverTime": -0.0004111278999999999910104631073437531085801310837268829345703125
},
{
"date": "2007-12-18",
"open": 146.099999999999994315658113919198513031005859375,
"high": 146.479999999999989768184605054557323455810546875,
"low": 143.960000000000007958078640513122081756591796875,
"close": 145.8799999999999954525264911353588104248046875,
"adjClose": 103.93999999999999772626324556767940521240234375,
"volume": 245569300,
"unadjustedVolume": 245569300,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.150579999999999991633359286424820311367511749267578125,
"vwap": 145.6100000000000136424205265939235687255859375,
"label": "December 18, 07",
"changeOverTime": -0.00150580000000000006378508832227680613868869841098785400390625
},
{
"date": "2007-12-17",
"open": 146.6100000000000136424205265939235687255859375,
"high": 146.8700000000000045474735088646411895751953125,
"low": 144.8600000000000136424205265939235687255859375,
"close": 145.06999999999999317878973670303821563720703125,
"adjClose": 103.3599999999999994315658113919198513031005859375,
"volume": 177269400,
"unadjustedVolume": 177269400,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 145.849999999999994315658113919198513031005859375,
"label": "December 17, 07",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2007-12-14",
"open": 147.93000000000000682121026329696178436279296875,
"high": 149.099999999999994315658113919198513031005859375,
"low": 147.099999999999994315658113919198513031005859375,
"close": 147.169999999999987494447850622236728668212890625,
"adjClose": 104.849999999999994315658113919198513031005859375,
"volume": 159152900,
"unadjustedVolume": 159152900,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.513759999999999994457766661071218550205230712890625,
"vwap": 147.830000000000012505552149377763271331787109375,
"label": "December 14, 07",
"changeOverTime": -0.005137599999999999979272136130248327390290796756744384765625
},
{
"date": "2007-12-13",
"open": 148.31999999999999317878973670303821563720703125,
"high": 149.3899999999999863575794734060764312744140625,
"low": 147.30000000000001136868377216160297393798828125,
"close": 149.06000000000000227373675443232059478759765625,
"adjClose": 106.2000000000000028421709430404007434844970703125,
"volume": 237551300,
"unadjustedVolume": 237551300,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.498919999999999974615860764970420859754085540771484375,
"vwap": 148.520000000000010231815394945442676544189453125,
"label": "December 13, 07",
"changeOverTime": 0.004989200000000000058408833325529485591687262058258056640625
},
{
"date": "2007-12-12",
"open": 151.06000000000000227373675443232059478759765625,
"high": 151.770000000000010231815394945442676544189453125,
"low": 147.19999999999998863131622783839702606201171875,
"close": 149.3700000000000045474735088646411895751953125,
"adjClose": 106.4200000000000017053025658242404460906982421875,
"volume": 322435600,
"unadjustedVolume": 322435600,
"change": -1.689999999999999946709294817992486059665679931640625,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 149.849999999999994315658113919198513031005859375,
"label": "December 12, 07",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2007-12-11",
"open": 152.1399999999999863575794734060764312744140625,
"high": 152.8899999999999863575794734060764312744140625,
"low": 147.830000000000012505552149377763271331787109375,
"close": 147.909999999999996589394868351519107818603515625,
"adjClose": 105.3799999999999954525264911353588104248046875,
"volume": 250346400,
"unadjustedVolume": 250346400,
"change": -4.230000000000000426325641456060111522674560546875,
"changePercent": -2.779999999999999804600747665972448885440826416015625,
"vwap": 150.18999999999999772626324556767940521240234375,
"label": "December 11, 07",
"changeOverTime": -0.027799999999999998323563232816013623960316181182861328125
},
{
"date": "2007-12-10",
"open": 151.280000000000001136868377216160297393798828125,
"high": 152.25,
"low": 150.8600000000000136424205265939235687255859375,
"close": 152.080000000000012505552149377763271331787109375,
"adjClose": 108.349999999999994315658113919198513031005859375,
"volume": 123914300,
"unadjustedVolume": 123914300,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.52881999999999995676347452899790368974208831787109375,
"vwap": 151.6200000000000045474735088646411895751953125,
"label": "December 10, 07",
"changeOverTime": 0.005288199999999999845190501446268172003328800201416015625
},
{
"date": "2007-12-07",
"open": 151.419999999999987494447850622236728668212890625,
"high": 151.5,
"low": 150.55000000000001136868377216160297393798828125,
"close": 150.909999999999996589394868351519107818603515625,
"adjClose": 107.5199999999999960209606797434389591217041015625,
"volume": 148980100,
"unadjustedVolume": 148980100,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.336809999999999998276933865781757049262523651123046875,
"vwap": 151.099999999999994315658113919198513031005859375,
"label": "December 07, 07",
"changeOverTime": -0.0033681000000000001735889210152663508779369294643402099609375
},
{
"date": "2007-12-06",
"open": 148.6299999999999954525264911353588104248046875,
"high": 151.210000000000007958078640513122081756591796875,
"low": 148.56999999999999317878973670303821563720703125,
"close": 150.93999999999999772626324556767940521240234375,
"adjClose": 107.5400000000000062527760746888816356658935546875,
"volume": 154457400,
"unadjustedVolume": 154457400,
"change": 2.310000000000000053290705182007513940334320068359375,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 149.840000000000003410605131648480892181396484375,
"label": "December 06, 07",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2007-12-05",
"open": 147.93000000000000682121026329696178436279296875,
"high": 149.19999999999998863131622783839702606201171875,
"low": 147.830000000000012505552149377763271331787109375,
"close": 148.81000000000000227373675443232059478759765625,
"adjClose": 106.0199999999999960209606797434389591217041015625,
"volume": 171130000,
"unadjustedVolume": 171130000,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.59487999999999996436628180163097567856311798095703125,
"vwap": 148.43999999999999772626324556767940521240234375,
"label": "December 05, 07",
"changeOverTime": 0.005948799999999999747746226574918182450346648693084716796875
},
{
"date": "2007-12-04",
"open": 146.659999999999996589394868351519107818603515625,
"high": 147.539999999999992041921359486877918243408203125,
"low": 146.31000000000000227373675443232059478759765625,
"close": 146.3600000000000136424205265939235687255859375,
"adjClose": 104.280000000000001136868377216160297393798828125,
"volume": 136533900,
"unadjustedVolume": 136533900,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.2045500000000000095923269327613525092601776123046875,
"vwap": 146.719999999999998863131622783839702606201171875,
"label": "December 04, 07",
"changeOverTime": -0.0020455000000000000091870955287731703720055520534515380859375
},
{
"date": "2007-12-03",
"open": 148.18999999999999772626324556767940521240234375,
"high": 148.44999999999998863131622783839702606201171875,
"low": 147.289999999999992041921359486877918243408203125,
"close": 147.68000000000000682121026329696178436279296875,
"adjClose": 105.219999999999998863131622783839702606201171875,
"volume": 146430400,
"unadjustedVolume": 146430400,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.344150000000000011457501614131615497171878814697265625,
"vwap": 147.900000000000005684341886080801486968994140625,
"label": "December 03, 07",
"changeOverTime": -0.00344150000000000011457501614131615497171878814697265625
},
{
"date": "2007-11-30",
"open": 149.039999999999992041921359486877918243408203125,
"high": 149.8700000000000045474735088646411895751953125,
"low": 147.330000000000012505552149377763271331787109375,
"close": 148.659999999999996589394868351519107818603515625,
"adjClose": 105.9200000000000017053025658242404460906982421875,
"volume": 222908000,
"unadjustedVolume": 222908000,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.254969999999999974438225081030395813286304473876953125,
"vwap": 148.719999999999998863131622783839702606201171875,
"label": "November 30, 07",
"changeOverTime": -0.0025496999999999997964239550896081709652207791805267333984375
},
{
"date": "2007-11-29",
"open": 146.6200000000000045474735088646411895751953125,
"high": 147.719999999999998863131622783839702606201171875,
"low": 146.099999999999994315658113919198513031005859375,
"close": 147.18000000000000682121026329696178436279296875,
"adjClose": 104.8599999999999994315658113919198513031005859375,
"volume": 199409900,
"unadjustedVolume": 199409900,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.381940000000000001723066134218242950737476348876953125,
"vwap": 146.900000000000005684341886080801486968994140625,
"label": "November 29, 07",
"changeOverTime": 0.0038194000000000001386613046605589261162094771862030029296875
},
{
"date": "2007-11-28",
"open": 144.18999999999999772626324556767940521240234375,
"high": 147.469999999999998863131622783839702606201171875,
"low": 144.1399999999999863575794734060764312744140625,
"close": 147.1299999999999954525264911353588104248046875,
"adjClose": 104.8299999999999982946974341757595539093017578125,
"volume": 258596900,
"unadjustedVolume": 258596900,
"change": 2.939999999999999946709294817992486059665679931640625,
"changePercent": 2.04000000000000003552713678800500929355621337890625,
"vwap": 145.729999999999989768184605054557323455810546875,
"label": "November 28, 07",
"changeOverTime": 0.0204000000000000014654943925052066333591938018798828125
},
{
"date": "2007-11-27",
"open": 141.740000000000009094947017729282379150390625,
"high": 143.229999999999989768184605054557323455810546875,
"low": 140.94999999999998863131622783839702606201171875,
"close": 142.56999999999999317878973670303821563720703125,
"adjClose": 101.5799999999999982946974341757595539093017578125,
"volume": 293897900,
"unadjustedVolume": 293897900,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.5855799999999999894129132371745072305202484130859375,
"vwap": 142.1200000000000045474735088646411895751953125,
"label": "November 27, 07",
"changeOverTime": 0.005855800000000000414546175164787200628779828548431396484375
},
{
"date": "2007-11-26",
"open": 144.43000000000000682121026329696178436279296875,
"high": 144.8799999999999954525264911353588104248046875,
"low": 140.659999999999996589394868351519107818603515625,
"close": 140.94999999999998863131622783839702606201171875,
"adjClose": 100.4200000000000017053025658242404460906982421875,
"volume": 214232000,
"unadjustedVolume": 214232000,
"change": -3.479999999999999982236431605997495353221893310546875,
"changePercent": -2.410000000000000142108547152020037174224853515625,
"vwap": 142.729999999999989768184605054557323455810546875,
"label": "November 26, 07",
"changeOverTime": -0.0240999999999999998945288126606101286597549915313720703125
},
{
"date": "2007-11-23",
"open": 143.06999999999999317878973670303821563720703125,
"high": 144.340000000000003410605131648480892181396484375,
"low": 142.69999999999998863131622783839702606201171875,
"close": 144.1299999999999954525264911353588104248046875,
"adjClose": 102.68999999999999772626324556767940521240234375,
"volume": 77688400,
"unadjustedVolume": 77688400,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 0.74090000000000000301980662698042578995227813720703125,
"vwap": 143.56000000000000227373675443232059478759765625,
"label": "November 23, 07",
"changeOverTime": 0.007408999999999999787336779633051264681853353977203369140625
},
{
"date": "2007-11-21",
"open": 143.080000000000012505552149377763271331787109375,
"high": 143.909999999999996589394868351519107818603515625,
"low": 141.669999999999987494447850622236728668212890625,
"close": 141.68000000000000682121026329696178436279296875,
"adjClose": 100.93999999999999772626324556767940521240234375,
"volume": 259012400,
"unadjustedVolume": 259012400,
"change": -1.399999999999999911182158029987476766109466552734375,
"changePercent": -0.9784699999999999509014969589770771563053131103515625,
"vwap": 142.580000000000012505552149377763271331787109375,
"label": "November 21, 07",
"changeOverTime": -0.009784700000000000341682238058638176880776882171630859375
},
{
"date": "2007-11-20",
"open": 144.020000000000010231815394945442676544189453125,
"high": 145.530000000000001136868377216160297393798828125,
"low": 142.1100000000000136424205265939235687255859375,
"close": 144.6399999999999863575794734060764312744140625,
"adjClose": 103.0499999999999971578290569595992565155029296875,
"volume": 414767500,
"unadjustedVolume": 414767500,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.43049999999999999378275106209912337362766265869140625,
"vwap": 144.080000000000012505552149377763271331787109375,
"label": "November 20, 07",
"changeOverTime": 0.0043049999999999997990496325428466661833226680755615234375
},
{
"date": "2007-11-19",
"open": 145.280000000000001136868377216160297393798828125,
"high": 145.3600000000000136424205265939235687255859375,
"low": 143.18999999999999772626324556767940521240234375,
"close": 143.759999999999990905052982270717620849609375,
"adjClose": 102.4200000000000017053025658242404460906982421875,
"volume": 267746000,
"unadjustedVolume": 267746000,
"change": -1.520000000000000017763568394002504646778106689453125,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 144.400000000000005684341886080801486968994140625,
"label": "November 19, 07",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2007-11-16",
"open": 146.31000000000000227373675443232059478759765625,
"high": 146.469999999999998863131622783839702606201171875,
"low": 144.56999999999999317878973670303821563720703125,
"close": 145.789999999999992041921359486877918243408203125,
"adjClose": 103.8700000000000045474735088646411895751953125,
"volume": 308770600,
"unadjustedVolume": 308770600,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.35541000000000000369482222595252096652984619140625,
"vwap": 145.780000000000001136868377216160297393798828125,
"label": "November 16, 07",
"changeOverTime": -0.003554100000000000141031630818133635330013930797576904296875
},
{
"date": "2007-11-15",
"open": 146.56999999999999317878973670303821563720703125,
"high": 147.490000000000009094947017729282379150390625,
"low": 144.520000000000010231815394945442676544189453125,
"close": 145.539999999999992041921359486877918243408203125,
"adjClose": 103.68999999999999772626324556767940521240234375,
"volume": 263111100,
"unadjustedVolume": 263111100,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.70274000000000003129940751023241318762302398681640625,
"vwap": 146.030000000000001136868377216160297393798828125,
"label": "November 15, 07",
"changeOverTime": -0.0070273999999999996191046847116012941114604473114013671875
},
{
"date": "2007-11-14",
"open": 149.219999999999998863131622783839702606201171875,
"high": 149.400000000000005684341886080801486968994140625,
"low": 146.780000000000001136868377216160297393798828125,
"close": 147.669999999999987494447850622236728668212890625,
"adjClose": 105.2099999999999937472239253111183643341064453125,
"volume": 230558800,
"unadjustedVolume": 230558800,
"change": -1.5500000000000000444089209850062616169452667236328125,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 148.270000000000010231815394945442676544189453125,
"label": "November 14, 07",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2007-11-13",
"open": 145.3700000000000045474735088646411895751953125,
"high": 148.31000000000000227373675443232059478759765625,
"low": 145.219999999999998863131622783839702606201171875,
"close": 148.080000000000012505552149377763271331787109375,
"adjClose": 105.5,
"volume": 191117400,
"unadjustedVolume": 191117400,
"change": 2.70999999999999996447286321199499070644378662109375,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 146.740000000000009094947017729282379150390625,
"label": "November 13, 07",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2007-11-12",
"open": 145.210000000000007958078640513122081756591796875,
"high": 146.6100000000000136424205265939235687255859375,
"low": 143.69999999999998863131622783839702606201171875,
"close": 143.69999999999998863131622783839702606201171875,
"adjClose": 102.3799999999999954525264911353588104248046875,
"volume": 243087800,
"unadjustedVolume": 243087800,
"change": -1.5100000000000000088817841970012523233890533447265625,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 144.81000000000000227373675443232059478759765625,
"label": "November 12, 07",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2007-11-09",
"open": 145.68999999999999772626324556767940521240234375,
"high": 147.539999999999992041921359486877918243408203125,
"low": 144.8899999999999863575794734060764312744140625,
"close": 145.1399999999999863575794734060764312744140625,
"adjClose": 103.409999999999996589394868351519107818603515625,
"volume": 277745100,
"unadjustedVolume": 277745100,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.37751000000000001222133505507372319698333740234375,
"vwap": 145.81000000000000227373675443232059478759765625,
"label": "November 09, 07",
"changeOverTime": -0.0037750999999999999834354724725926644168794155120849609375
},
{
"date": "2007-11-08",
"open": 147.990000000000009094947017729282379150390625,
"high": 148.400000000000005684341886080801486968994140625,
"low": 145.06999999999999317878973670303821563720703125,
"close": 147.159999999999996589394868351519107818603515625,
"adjClose": 104.849999999999994315658113919198513031005859375,
"volume": 374509900,
"unadjustedVolume": 374509900,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.56084999999999995967669974561431445181369781494140625,
"vwap": 147.159999999999996589394868351519107818603515625,
"label": "November 08, 07",
"changeOverTime": -0.005608499999999999770239345053823853959329426288604736328125
},
{
"date": "2007-11-07",
"open": 150.43999999999999772626324556767940521240234375,
"high": 151.1299999999999954525264911353588104248046875,
"low": 147.55000000000001136868377216160297393798828125,
"close": 147.909999999999996589394868351519107818603515625,
"adjClose": 105.3799999999999954525264911353588104248046875,
"volume": 306639700,
"unadjustedVolume": 306639700,
"change": -2.529999999999999804600747665972448885440826416015625,
"changePercent": -1.6799999999999999378275106209912337362766265869140625,
"vwap": 149.259999999999990905052982270717620849609375,
"label": "November 07, 07",
"changeOverTime": -0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2007-11-06",
"open": 150.8600000000000136424205265939235687255859375,
"high": 152.1100000000000136424205265939235687255859375,
"low": 149.900000000000005684341886080801486968994140625,
"close": 152.06999999999999317878973670303821563720703125,
"adjClose": 108.349999999999994315658113919198513031005859375,
"volume": 177800500,
"unadjustedVolume": 177800500,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.80206999999999994965804717139690183103084564208984375,
"vwap": 151.240000000000009094947017729282379150390625,
"label": "November 06, 07",
"changeOverTime": 0.00802070000000000039863667922190870740450918674468994140625
},
{
"date": "2007-11-05",
"open": 149.6399999999999863575794734060764312744140625,
"high": 151.159999999999996589394868351519107818603515625,
"low": 148.969999999999998863131622783839702606201171875,
"close": 150.05000000000001136868377216160297393798828125,
"adjClose": 106.909999999999996589394868351519107818603515625,
"volume": 226841000,
"unadjustedVolume": 226841000,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.273990000000000011315393066979595459997653961181640625,
"vwap": 149.960000000000007958078640513122081756591796875,
"label": "November 05, 07",
"changeOverTime": 0.0027398999999999999743760525916513870470225811004638671875
},
{
"date": "2007-11-02",
"open": 151.530000000000001136868377216160297393798828125,
"high": 152,
"low": 149.210000000000007958078640513122081756591796875,
"close": 151.19999999999998863131622783839702606201171875,
"adjClose": 107.7300000000000039790393202565610408782958984375,
"volume": 331228200,
"unadjustedVolume": 331228200,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.2177800000000000013589129821411916054785251617431640625,
"vwap": 150.990000000000009094947017729282379150390625,
"label": "November 02, 07",
"changeOverTime": -0.0021778000000000001350197731397884126636199653148651123046875
},
{
"date": "2007-11-01",
"open": 153.289999999999992041921359486877918243408203125,
"high": 153.409999999999996589394868351519107818603515625,
"low": 150.590000000000003410605131648480892181396484375,
"close": 151.030000000000001136868377216160297393798828125,
"adjClose": 107.599999999999994315658113919198513031005859375,
"volume": 333040800,
"unadjustedVolume": 333040800,
"change": -2.2599999999999997868371792719699442386627197265625,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 152.080000000000012505552149377763271331787109375,
"label": "November 01, 07",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2007-10-31",
"open": 153.979999999999989768184605054557323455810546875,
"high": 155.270000000000010231815394945442676544189453125,
"low": 152.840000000000003410605131648480892181396484375,
"close": 154.650000000000005684341886080801486968994140625,
"adjClose": 110.18000000000000682121026329696178436279296875,
"volume": 220954400,
"unadjustedVolume": 220954400,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.435120000000000006767919558114954270422458648681640625,
"vwap": 154.18000000000000682121026329696178436279296875,
"label": "October 31, 07",
"changeOverTime": 0.004351200000000000379929421256974819698370993137359619140625
},
{
"date": "2007-10-30",
"open": 153.44999999999998863131622783839702606201171875,
"high": 153.75,
"low": 152.8700000000000045474735088646411895751953125,
"close": 153.06000000000000227373675443232059478759765625,
"adjClose": 109.0499999999999971578290569595992565155029296875,
"volume": 132981600,
"unadjustedVolume": 132981600,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.25414999999999998703259507237817160785198211669921875,
"vwap": 153.280000000000001136868377216160297393798828125,
"label": "October 30, 07",
"changeOverTime": -0.0025414999999999999223676550030859289108775556087493896484375
},
{
"date": "2007-10-29",
"open": 153.93000000000000682121026329696178436279296875,
"high": 154.43999999999999772626324556767940521240234375,
"low": 153.55000000000001136868377216160297393798828125,
"close": 154.1299999999999954525264911353588104248046875,
"adjClose": 109.81000000000000227373675443232059478759765625,
"volume": 106841000,
"unadjustedVolume": 106841000,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.12992999999999998994582028899458236992359161376953125,
"vwap": 154.009999999999990905052982270717620849609375,
"label": "October 29, 07",
"changeOverTime": 0.00129929999999999997752075930890214294777251780033111572265625
},
{
"date": "2007-10-26",
"open": 153.06000000000000227373675443232059478759765625,
"high": 153.6200000000000045474735088646411895751953125,
"low": 151.900000000000005684341886080801486968994140625,
"close": 153.6200000000000045474735088646411895751953125,
"adjClose": 109.4500000000000028421709430404007434844970703125,
"volume": 176484000,
"unadjustedVolume": 176484000,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.365869999999999973017139609510195441544055938720703125,
"vwap": 153.05000000000001136868377216160297393798828125,
"label": "October 26, 07",
"changeOverTime": 0.003658699999999999973032682731854947633109986782073974609375
},
{
"date": "2007-10-25",
"open": 151.650000000000005684341886080801486968994140625,
"high": 152.289999999999992041921359486877918243408203125,
"low": 149.8799999999999954525264911353588104248046875,
"close": 151.840000000000003410605131648480892181396484375,
"adjClose": 108.18000000000000682121026329696178436279296875,
"volume": 237374500,
"unadjustedVolume": 237374500,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.12529000000000001247002501258975826203823089599609375,
"vwap": 151.409999999999996589394868351519107818603515625,
"label": "October 25, 07",
"changeOverTime": 0.0012528999999999999338806677684488022350706160068511962890625
},
{
"date": "2007-10-24",
"open": 151.210000000000007958078640513122081756591796875,
"high": 151.740000000000009094947017729282379150390625,
"low": 148.840000000000003410605131648480892181396484375,
"close": 151.479999999999989768184605054557323455810546875,
"adjClose": 107.9200000000000017053025658242404460906982421875,
"volume": 326694200,
"unadjustedVolume": 326694200,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.178559999999999996500577026381506584584712982177734375,
"vwap": 150.81999999999999317878973670303821563720703125,
"label": "October 24, 07",
"changeOverTime": 0.00178560000000000003439470930288734962232410907745361328125
},
{
"date": "2007-10-23",
"open": 151.460000000000007958078640513122081756591796875,
"high": 151.94999999999998863131622783839702606201171875,
"low": 150.25,
"close": 151.759999999999990905052982270717620849609375,
"adjClose": 108.1200000000000045474735088646411895751953125,
"volume": 180085100,
"unadjustedVolume": 180085100,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.1980699999999999960653696007284452207386493682861328125,
"vwap": 151.349999999999994315658113919198513031005859375,
"label": "October 23, 07",
"changeOverTime": 0.00198070000000000016882051312450130353681743144989013671875
},
{
"date": "2007-10-22",
"open": 148.8600000000000136424205265939235687255859375,
"high": 150.759999999999990905052982270717620849609375,
"low": 148.659999999999996589394868351519107818603515625,
"close": 150.539999999999992041921359486877918243408203125,
"adjClose": 107.2600000000000051159076974727213382720947265625,
"volume": 261989800,
"unadjustedVolume": 261989800,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 149.69999999999998863131622783839702606201171875,
"label": "October 22, 07",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2007-10-19",
"open": 153.090000000000003410605131648480892181396484375,
"high": 156.479999999999989768184605054557323455810546875,
"low": 149.659999999999996589394868351519107818603515625,
"close": 149.669999999999987494447850622236728668212890625,
"adjClose": 106.6400000000000005684341886080801486968994140625,
"volume": 297169900,
"unadjustedVolume": 297169900,
"change": -3.4199999999999999289457264239899814128875732421875,
"changePercent": -2.229999999999999982236431605997495353221893310546875,
"vwap": 152.219999999999998863131622783839702606201171875,
"label": "October 19, 07",
"changeOverTime": -0.02230000000000000037747582837255322374403476715087890625
},
{
"date": "2007-10-18",
"open": 153.44999999999998863131622783839702606201171875,
"high": 154.18999999999999772626324556767940521240234375,
"low": 153.080000000000012505552149377763271331787109375,
"close": 153.68999999999999772626324556767940521240234375,
"adjClose": 109.5,
"volume": 148367500,
"unadjustedVolume": 148367500,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1564000000000000112354570092065841890871524810791015625,
"vwap": 153.599999999999994315658113919198513031005859375,
"label": "October 18, 07",
"changeOverTime": 0.00156400000000000006898648319264566453057341277599334716796875
},
{
"date": "2007-10-17",
"open": 154.979999999999989768184605054557323455810546875,
"high": 155.090000000000003410605131648480892181396484375,
"low": 152.469999999999998863131622783839702606201171875,
"close": 154.25,
"adjClose": 109.900000000000005684341886080801486968994140625,
"volume": 216687300,
"unadjustedVolume": 216687300,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.471030000000000004245492846166598610579967498779296875,
"vwap": 154.19999999999998863131622783839702606201171875,
"label": "October 17, 07",
"changeOverTime": -0.004710299999999999730204702785840709111653268337249755859375
},
{
"date": "2007-10-16",
"open": 154.409999999999996589394868351519107818603515625,
"high": 154.520000000000010231815394945442676544189453125,
"low": 153.469999999999998863131622783839702606201171875,
"close": 153.780000000000001136868377216160297393798828125,
"adjClose": 109.56000000000000227373675443232059478759765625,
"volume": 166525700,
"unadjustedVolume": 166525700,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.407999999999999973798736618846305646002292633056640625,
"vwap": 154.05000000000001136868377216160297393798828125,
"label": "October 16, 07",
"changeOverTime": -0.0040800000000000002930988785010413266718387603759765625
},
{
"date": "2007-10-15",
"open": 156.270000000000010231815394945442676544189453125,
"high": 156.3600000000000136424205265939235687255859375,
"low": 153.93999999999999772626324556767940521240234375,
"close": 155.009999999999990905052982270717620849609375,
"adjClose": 110.43999999999999772626324556767940521240234375,
"volume": 161151900,
"unadjustedVolume": 161151900,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.8063000000000000166977542903623543679714202880859375,
"vwap": 155.400000000000005684341886080801486968994140625,
"label": "October 15, 07",
"changeOverTime": -0.00806300000000000072208905521620181389153003692626953125
},
{
"date": "2007-10-12",
"open": 155.460000000000007958078640513122081756591796875,
"high": 156.349999999999994315658113919198513031005859375,
"low": 155.270000000000010231815394945442676544189453125,
"close": 156.330000000000012505552149377763271331787109375,
"adjClose": 111.3799999999999954525264911353588104248046875,
"volume": 124546700,
"unadjustedVolume": 124546700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.55962999999999996081356812283047474920749664306640625,
"vwap": 155.849999999999994315658113919198513031005859375,
"label": "October 12, 07",
"changeOverTime": 0.00559630000000000023263613257995530148036777973175048828125
},
{
"date": "2007-10-11",
"open": 156.93000000000000682121026329696178436279296875,
"high": 157.520000000000010231815394945442676544189453125,
"low": 154.539999999999992041921359486877918243408203125,
"close": 155.469999999999998863131622783839702606201171875,
"adjClose": 110.7699999999999960209606797434389591217041015625,
"volume": 233529100,
"unadjustedVolume": 233529100,
"change": -1.45999999999999996447286321199499070644378662109375,
"changePercent": -0.9303500000000000103028696685214526951313018798828125,
"vwap": 156.1100000000000136424205265939235687255859375,
"label": "October 11, 07",
"changeOverTime": -0.009303499999999999270361428216347121633589267730712890625
},
{
"date": "2007-10-10",
"open": 156.039999999999992041921359486877918243408203125,
"high": 156.43999999999999772626324556767940521240234375,
"low": 155.409999999999996589394868351519107818603515625,
"close": 156.219999999999998863131622783839702606201171875,
"adjClose": 111.2999999999999971578290569595992565155029296875,
"volume": 101711100,
"unadjustedVolume": 101711100,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.11536000000000000420552481728009297512471675872802734375,
"vwap": 156.030000000000001136868377216160297393798828125,
"label": "October 10, 07",
"changeOverTime": 0.00115360000000000006807610031245303616742603480815887451171875
},
{
"date": "2007-10-09",
"open": 155.599999999999994315658113919198513031005859375,
"high": 156.5,
"low": 155.030000000000001136868377216160297393798828125,
"close": 156.479999999999989768184605054557323455810546875,
"adjClose": 111.4899999999999948840923025272786617279052734375,
"volume": 94054300,
"unadjustedVolume": 94054300,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.5655499999999999971578290569595992565155029296875,
"vwap": 155.900000000000005684341886080801486968994140625,
"label": "October 09, 07",
"changeOverTime": 0.005655499999999999936883821050059850676916539669036865234375
},
{
"date": "2007-10-08",
"open": 155.3899999999999863575794734060764312744140625,
"high": 155.490000000000009094947017729282379150390625,
"low": 154.770000000000010231815394945442676544189453125,
"close": 155.020000000000010231815394945442676544189453125,
"adjClose": 110.4500000000000028421709430404007434844970703125,
"volume": 71280400,
"unadjustedVolume": 71280400,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.238109999999999988329335565140354447066783905029296875,
"vwap": 155.169999999999987494447850622236728668212890625,
"label": "October 08, 07",
"changeOverTime": -0.0023811000000000001435018770479246086324565112590789794921875
},
{
"date": "2007-10-05",
"open": 155.030000000000001136868377216160297393798828125,
"high": 156.099999999999994315658113919198513031005859375,
"low": 154.6299999999999954525264911353588104248046875,
"close": 155.849999999999994315658113919198513031005859375,
"adjClose": 111.0400000000000062527760746888816356658935546875,
"volume": 134579700,
"unadjustedVolume": 134579700,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.52893000000000001126210236179758794605731964111328125,
"vwap": 155.400000000000005684341886080801486968994140625,
"label": "October 05, 07",
"changeOverTime": 0.0052893000000000002513989016961204470135271549224853515625
},
{
"date": "2007-10-04",
"open": 154.1100000000000136424205265939235687255859375,
"high": 154.259999999999990905052982270717620849609375,
"low": 153.590000000000003410605131648480892181396484375,
"close": 154.020000000000010231815394945442676544189453125,
"adjClose": 109.7300000000000039790393202565610408782958984375,
"volume": 76864400,
"unadjustedVolume": 76864400,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.058399840000000001472013622105805552564561367034912109375,
"vwap": 153.990000000000009094947017729282379150390625,
"label": "October 04, 07",
"changeOverTime": -0.00058399839999999998869928408140594910946674644947052001953125
},
{
"date": "2007-10-03",
"open": 153.81000000000000227373675443232059478759765625,
"high": 154.409999999999996589394868351519107818603515625,
"low": 153.009999999999990905052982270717620849609375,
"close": 153.780000000000001136868377216160297393798828125,
"adjClose": 109.56000000000000227373675443232059478759765625,
"volume": 119055900,
"unadjustedVolume": 119055900,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.019504580000000000528093124785300460644066333770751953125,
"vwap": 153.75,
"label": "October 03, 07",
"changeOverTime": -0.00019504580000000000202832473039649130441830493509769439697265625
},
{
"date": "2007-10-02",
"open": 154.6100000000000136424205265939235687255859375,
"high": 154.650000000000005684341886080801486968994140625,
"low": 153.81000000000000227373675443232059478759765625,
"close": 154.090000000000003410605131648480892181396484375,
"adjClose": 109.780000000000001136868377216160297393798828125,
"volume": 112978800,
"unadjustedVolume": 112978800,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.3363300000000000178346226675785146653652191162109375,
"vwap": 154.289999999999992041921359486877918243408203125,
"label": "October 02, 07",
"changeOverTime": -0.0033633000000000000569155833574086500448174774646759033203125
},
{
"date": "2007-10-01",
"open": 152.599999999999994315658113919198513031005859375,
"high": 154.75,
"low": 152.5,
"close": 154.30000000000001136868377216160297393798828125,
"adjClose": 109.93000000000000682121026329696178436279296875,
"volume": 148162300,
"unadjustedVolume": 148162300,
"change": 1.6999999999999999555910790149937383830547332763671875,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 153.539999999999992041921359486877918243408203125,
"label": "October 01, 07",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2007-09-28",
"open": 152.849999999999994315658113919198513031005859375,
"high": 153.18999999999999772626324556767940521240234375,
"low": 151.979999999999989768184605054557323455810546875,
"close": 152.580000000000012505552149377763271331787109375,
"adjClose": 108.7099999999999937472239253111183643341064453125,
"volume": 133372100,
"unadjustedVolume": 133372100,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.1766399999999999914646053866817965172231197357177734375,
"vwap": 152.650000000000005684341886080801486968994140625,
"label": "September 28, 07",
"changeOverTime": -0.0017664000000000000013822276656583198928274214267730712890625
},
{
"date": "2007-09-27",
"open": 152.909999999999996589394868351519107818603515625,
"high": 153.099999999999994315658113919198513031005859375,
"low": 152.18999999999999772626324556767940521240234375,
"close": 153.090000000000003410605131648480892181396484375,
"adjClose": 109.06999999999999317878973670303821563720703125,
"volume": 102713300,
"unadjustedVolume": 102713300,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.11772000000000000519140286314723198302090167999267578125,
"vwap": 152.81999999999999317878973670303821563720703125,
"label": "September 27, 07",
"changeOverTime": 0.00117719999999999999119870697228407152579165995121002197265625
},
{
"date": "2007-09-26",
"open": 152.25,
"high": 152.770000000000010231815394945442676544189453125,
"low": 151.3899999999999863575794734060764312744140625,
"close": 152.18999999999999772626324556767940521240234375,
"adjClose": 108.43000000000000682121026329696178436279296875,
"volume": 135547000,
"unadjustedVolume": 135547000,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.03940886999999999862343003087516990490257740020751953125,
"vwap": 152.150000000000005684341886080801486968994140625,
"label": "September 26, 07",
"changeOverTime": -0.0003940886999999999797290872738386724449810571968555450439453125
},
{
"date": "2007-09-25",
"open": 150.81000000000000227373675443232059478759765625,
"high": 151.659999999999996589394868351519107818603515625,
"low": 150.469999999999998863131622783839702606201171875,
"close": 151.3899999999999863575794734060764312744140625,
"adjClose": 107.8599999999999994315658113919198513031005859375,
"volume": 142289900,
"unadjustedVolume": 142289900,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.3845899999999999874233935770462267100811004638671875,
"vwap": 151.080000000000012505552149377763271331787109375,
"label": "September 25, 07",
"changeOverTime": 0.003845900000000000186484161446287544094957411289215087890625
},
{
"date": "2007-09-24",
"open": 152.419999999999987494447850622236728668212890625,
"high": 152.81999999999999317878973670303821563720703125,
"low": 151.3600000000000136424205265939235687255859375,
"close": 151.68999999999999772626324556767940521240234375,
"adjClose": 108.06999999999999317878973670303821563720703125,
"volume": 139450200,
"unadjustedVolume": 139450200,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.478939999999999976854070382614736445248126983642578125,
"vwap": 152.06999999999999317878973670303821563720703125,
"label": "September 24, 07",
"changeOverTime": -0.004789400000000000080790929501972641446627676486968994140625
},
{
"date": "2007-09-21",
"open": 152.710000000000007958078640513122081756591796875,
"high": 153.1200000000000045474735088646411895751953125,
"low": 151.740000000000009094947017729282379150390625,
"close": 151.969999999999998863131622783839702606201171875,
"adjClose": 108.2699999999999960209606797434389591217041015625,
"volume": 141457500,
"unadjustedVolume": 141457500,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.4845800000000000107291953099775128066539764404296875,
"vwap": 152.3899999999999863575794734060764312744140625,
"label": "September 21, 07",
"changeOverTime": -0.004845799999999999933819605502094418625347316265106201171875
},
{
"date": "2007-09-20",
"open": 153.340000000000003410605131648480892181396484375,
"high": 153.43000000000000682121026329696178436279296875,
"low": 152.1100000000000136424205265939235687255859375,
"close": 152.280000000000001136868377216160297393798828125,
"adjClose": 107.9800000000000039790393202565610408782958984375,
"volume": 175186800,
"unadjustedVolume": 175186800,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.6912700000000000510880227011512033641338348388671875,
"vwap": 152.789999999999992041921359486877918243408203125,
"label": "September 20, 07",
"changeOverTime": -0.006912699999999999921074245179397621541284024715423583984375
},
{
"date": "2007-09-19",
"open": 153.409999999999996589394868351519107818603515625,
"high": 154.3899999999999863575794734060764312744140625,
"low": 152.710000000000007958078640513122081756591796875,
"close": 153.3600000000000136424205265939235687255859375,
"adjClose": 108.75,
"volume": 193779900,
"unadjustedVolume": 193779900,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.032592400000000000537259126076605753041803836822509765625,
"vwap": 153.469999999999998863131622783839702606201171875,
"label": "September 19, 07",
"changeOverTime": -0.00032592400000000000537259126076605753041803836822509765625
},
{
"date": "2007-09-18",
"open": 148.830000000000012505552149377763271331787109375,
"high": 152.5,
"low": 148.1299999999999954525264911353588104248046875,
"close": 152.460000000000007958078640513122081756591796875,
"adjClose": 108.1099999999999994315658113919198513031005859375,
"volume": 263759500,
"unadjustedVolume": 263759500,
"change": 3.62999999999999989341858963598497211933135986328125,
"changePercent": 2.439999999999999946709294817992486059665679931640625,
"vwap": 150.479999999999989768184605054557323455810546875,
"label": "September 18, 07",
"changeOverTime": 0.0244000000000000015487611193520933738909661769866943359375
},
{
"date": "2007-09-17",
"open": 148.31000000000000227373675443232059478759765625,
"high": 148.650000000000005684341886080801486968994140625,
"low": 147.6299999999999954525264911353588104248046875,
"close": 148.099999999999994315658113919198513031005859375,
"adjClose": 105.0199999999999960209606797434389591217041015625,
"volume": 109870800,
"unadjustedVolume": 109870800,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.141600000000000003641531520770513452589511871337890625,
"vwap": 148.169999999999987494447850622236728668212890625,
"label": "September 17, 07",
"changeOverTime": -0.00141599999999999994100552402898074433323927223682403564453125
},
{
"date": "2007-09-14",
"open": 147.960000000000007958078640513122081756591796875,
"high": 149.090000000000003410605131648480892181396484375,
"low": 147.740000000000009094947017729282379150390625,
"close": 148.900000000000005684341886080801486968994140625,
"adjClose": 105.5799999999999982946974341757595539093017578125,
"volume": 121911000,
"unadjustedVolume": 121911000,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.635310000000000041353587221237830817699432373046875,
"vwap": 148.419999999999987494447850622236728668212890625,
"label": "September 14, 07",
"changeOverTime": 0.00635310000000000041353587221237830817699432373046875
},
{
"date": "2007-09-13",
"open": 148.55000000000001136868377216160297393798828125,
"high": 149.44999999999998863131622783839702606201171875,
"low": 148.19999999999998863131622783839702606201171875,
"close": 148.909999999999996589394868351519107818603515625,
"adjClose": 105.590000000000003410605131648480892181396484375,
"volume": 154079000,
"unadjustedVolume": 154079000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.242339999999999999857891452847979962825775146484375,
"vwap": 148.780000000000001136868377216160297393798828125,
"label": "September 13, 07",
"changeOverTime": 0.002423400000000000033273384048015941516496241092681884765625
},
{
"date": "2007-09-12",
"open": 147.289999999999992041921359486877918243408203125,
"high": 148.43999999999999772626324556767940521240234375,
"low": 146.979999999999989768184605054557323455810546875,
"close": 147.8700000000000045474735088646411895751953125,
"adjClose": 104.849999999999994315658113919198513031005859375,
"volume": 149554600,
"unadjustedVolume": 149554600,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.393780000000000018900436771218664944171905517578125,
"vwap": 147.6399999999999863575794734060764312744140625,
"label": "September 12, 07",
"changeOverTime": 0.00393779999999999998083755059496979811228811740875244140625
},
{
"date": "2007-09-11",
"open": 146.240000000000009094947017729282379150390625,
"high": 147.69999999999998863131622783839702606201171875,
"low": 146.1299999999999954525264911353588104248046875,
"close": 147.490000000000009094947017729282379150390625,
"adjClose": 104.5799999999999982946974341757595539093017578125,
"volume": 162081900,
"unadjustedVolume": 162081900,
"change": 1.25,
"changePercent": 0.8547599999999999642597003912669606506824493408203125,
"vwap": 146.8899999999999863575794734060764312744140625,
"label": "September 11, 07",
"changeOverTime": 0.00854760000000000068343108949875386315397918224334716796875
},
{
"date": "2007-09-10",
"open": 146.520000000000010231815394945442676544189453125,
"high": 146.719999999999998863131622783839702606201171875,
"low": 144.330000000000012505552149377763271331787109375,
"close": 145.789999999999992041921359486877918243408203125,
"adjClose": 103.3799999999999954525264911353588104248046875,
"volume": 192305900,
"unadjustedVolume": 192305900,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.498230000000000006199485369506874121725559234619140625,
"vwap": 145.840000000000003410605131648480892181396484375,
"label": "September 10, 07",
"changeOverTime": -0.00498230000000000027016167081228559254668653011322021484375
},
{
"date": "2007-09-07",
"open": 146.479999999999989768184605054557323455810546875,
"high": 146.8899999999999863575794734060764312744140625,
"low": 145.259999999999990905052982270717620849609375,
"close": 146.06999999999999317878973670303821563720703125,
"adjClose": 103.5799999999999982946974341757595539093017578125,
"volume": 235447600,
"unadjustedVolume": 235447600,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.279899999999999982147613764027482829988002777099609375,
"vwap": 146.169999999999987494447850622236728668212890625,
"label": "September 07, 07",
"changeOverTime": -0.0027989999999999998388233724000428992439992725849151611328125
},
{
"date": "2007-09-06",
"open": 147.94999999999998863131622783839702606201171875,
"high": 148.6100000000000136424205265939235687255859375,
"low": 147.1200000000000045474735088646411895751953125,
"close": 148.1299999999999954525264911353588104248046875,
"adjClose": 105.0400000000000062527760746888816356658935546875,
"volume": 127878400,
"unadjustedVolume": 127878400,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.12166000000000000424993373826509923674166202545166015625,
"vwap": 147.94999999999998863131622783839702606201171875,
"label": "September 06, 07",
"changeOverTime": 0.00121659999999999997311039834357870859093964099884033203125
},
{
"date": "2007-09-05",
"open": 148.19999999999998863131622783839702606201171875,
"high": 148.3600000000000136424205265939235687255859375,
"low": 147,
"close": 147.789999999999992041921359486877918243408203125,
"adjClose": 104.7999999999999971578290569595992565155029296875,
"volume": 166261800,
"unadjustedVolume": 166261800,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.276650000000000007016609515630989335477352142333984375,
"vwap": 147.840000000000003410605131648480892181396484375,
"label": "September 05, 07",
"changeOverTime": -0.00276649999999999986199927803909304202534258365631103515625
},
{
"date": "2007-09-04",
"open": 147.44999999999998863131622783839702606201171875,
"high": 149.979999999999989768184605054557323455810546875,
"low": 147.400000000000005684341886080801486968994140625,
"close": 149.080000000000012505552149377763271331787109375,
"adjClose": 105.7099999999999937472239253111183643341064453125,
"volume": 120062000,
"unadjustedVolume": 120062000,
"change": 1.62999999999999989341858963598497211933135986328125,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 148.479999999999989768184605054557323455810546875,
"label": "September 04, 07",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2007-08-31",
"open": 147.650000000000005684341886080801486968994140625,
"high": 148.5,
"low": 146.830000000000012505552149377763271331787109375,
"close": 147.590000000000003410605131648480892181396484375,
"adjClose": 104.650000000000005684341886080801486968994140625,
"volume": 185477500,
"unadjustedVolume": 185477500,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0406366400000000016490275811520405113697052001953125,
"vwap": 147.6399999999999863575794734060764312744140625,
"label": "August 31, 07",
"changeOverTime": -0.0004063663999999999926378280168393075655330903828144073486328125
},
{
"date": "2007-08-30",
"open": 145.44999999999998863131622783839702606201171875,
"high": 147.18999999999999772626324556767940521240234375,
"low": 145.31000000000000227373675443232059478759765625,
"close": 146.150000000000005684341886080801486968994140625,
"adjClose": 103.6299999999999954525264911353588104248046875,
"volume": 191817300,
"unadjustedVolume": 191817300,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.48126999999999997559285702664055861532688140869140625,
"vwap": 146.020000000000010231815394945442676544189453125,
"label": "August 30, 07",
"changeOverTime": 0.0048126999999999996171506921882610186003148555755615234375
},
{
"date": "2007-08-29",
"open": 144.3700000000000045474735088646411895751953125,
"high": 146.740000000000009094947017729282379150390625,
"low": 143.960000000000007958078640513122081756591796875,
"close": 146.539999999999992041921359486877918243408203125,
"adjClose": 103.909999999999996589394868351519107818603515625,
"volume": 207654200,
"unadjustedVolume": 207654200,
"change": 2.1699999999999999289457264239899814128875732421875,
"changePercent": 1.5,
"vwap": 145.400000000000005684341886080801486968994140625,
"label": "August 29, 07",
"changeOverTime": 0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2007-08-28",
"open": 146.159999999999996589394868351519107818603515625,
"high": 146.25,
"low": 143.460000000000007958078640513122081756591796875,
"close": 143.719999999999998863131622783839702606201171875,
"adjClose": 101.909999999999996589394868351519107818603515625,
"volume": 219790700,
"unadjustedVolume": 219790700,
"change": -2.439999999999999946709294817992486059665679931640625,
"changePercent": -1.6699999999999999289457264239899814128875732421875,
"vwap": 144.900000000000005684341886080801486968994140625,
"label": "August 28, 07",
"changeOverTime": -0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2007-08-27",
"open": 147.849999999999994315658113919198513031005859375,
"high": 148.330000000000012505552149377763271331787109375,
"low": 146.729999999999989768184605054557323455810546875,
"close": 146.94999999999998863131622783839702606201171875,
"adjClose": 104.2000000000000028421709430404007434844970703125,
"volume": 113024300,
"unadjustedVolume": 113024300,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.608729999999999993320898283855058252811431884765625,
"vwap": 147.469999999999998863131622783839702606201171875,
"label": "August 27, 07",
"changeOverTime": -0.0060873000000000003495426170729842851869761943817138671875
},
{
"date": "2007-08-24",
"open": 146.479999999999989768184605054557323455810546875,
"high": 148.330000000000012505552149377763271331787109375,
"low": 146.280000000000001136868377216160297393798828125,
"close": 148.330000000000012505552149377763271331787109375,
"adjClose": 105.18000000000000682121026329696178436279296875,
"volume": 128901900,
"unadjustedVolume": 128901900,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 147.349999999999994315658113919198513031005859375,
"label": "August 24, 07",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2007-08-23",
"open": 147.340000000000003410605131648480892181396484375,
"high": 147.650000000000005684341886080801486968994140625,
"low": 145.6100000000000136424205265939235687255859375,
"close": 146.520000000000010231815394945442676544189453125,
"adjClose": 103.900000000000005684341886080801486968994140625,
"volume": 203915300,
"unadjustedVolume": 203915300,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.5565400000000000346744855050928890705108642578125,
"vwap": 146.780000000000001136868377216160297393798828125,
"label": "August 23, 07",
"changeOverTime": -0.00556539999999999986102228177742290426976978778839111328125
},
{
"date": "2007-08-22",
"open": 146.009999999999990905052982270717620849609375,
"high": 146.80000000000001136868377216160297393798828125,
"low": 145.330000000000012505552149377763271331787109375,
"close": 146.650000000000005684341886080801486968994140625,
"adjClose": 103.9899999999999948840923025272786617279052734375,
"volume": 173156700,
"unadjustedVolume": 173156700,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.43832999999999999740651901447563432157039642333984375,
"vwap": 146.19999999999998863131622783839702606201171875,
"label": "August 22, 07",
"changeOverTime": 0.004383299999999999696509433988467208109796047210693359375
},
{
"date": "2007-08-21",
"open": 144.599999999999994315658113919198513031005859375,
"high": 145.969999999999998863131622783839702606201171875,
"low": 144.1399999999999863575794734060764312744140625,
"close": 144.93000000000000682121026329696178436279296875,
"adjClose": 102.7699999999999960209606797434389591217041015625,
"volume": 157066400,
"unadjustedVolume": 157066400,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.2282200000000000061906035853098728694021701812744140625,
"vwap": 144.909999999999996589394868351519107818603515625,
"label": "August 21, 07",
"changeOverTime": 0.00228219999999999985373921873588187736459076404571533203125
},
{
"date": "2007-08-20",
"open": 145.169999999999987494447850622236728668212890625,
"high": 145.469999999999998863131622783839702606201171875,
"low": 143.289999999999992041921359486877918243408203125,
"close": 144.6399999999999863575794734060764312744140625,
"adjClose": 102.56000000000000227373675443232059478759765625,
"volume": 187320400,
"unadjustedVolume": 187320400,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.36509000000000002561506562415161170065402984619140625,
"vwap": 144.6399999999999863575794734060764312744140625,
"label": "August 20, 07",
"changeOverTime": -0.0036508999999999998918587262863866271800361573696136474609375
},
{
"date": "2007-08-17",
"open": 145.5,
"high": 145.81000000000000227373675443232059478759765625,
"low": 141.3899999999999863575794734060764312744140625,
"close": 144.710000000000007958078640513122081756591796875,
"adjClose": 102.6099999999999994315658113919198513031005859375,
"volume": 388218100,
"unadjustedVolume": 388218100,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.54295999999999999818811602381174452602863311767578125,
"vwap": 144.349999999999994315658113919198513031005859375,
"label": "August 17, 07",
"changeOverTime": -0.005429599999999999704325404081828310154378414154052734375
},
{
"date": "2007-08-16",
"open": 139.789999999999992041921359486877918243408203125,
"high": 142.93999999999999772626324556767940521240234375,
"low": 137,
"close": 142.099999999999994315658113919198513031005859375,
"adjClose": 100.7600000000000051159076974727213382720947265625,
"volume": 546743700,
"unadjustedVolume": 546743700,
"change": 2.310000000000000053290705182007513940334320068359375,
"changePercent": 1.649999999999999911182158029987476766109466552734375,
"vwap": 140.460000000000007958078640513122081756591796875,
"label": "August 16, 07",
"changeOverTime": 0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2007-08-15",
"open": 142.719999999999998863131622783839702606201171875,
"high": 144.460000000000007958078640513122081756591796875,
"low": 140.6200000000000045474735088646411895751953125,
"close": 141.039999999999992041921359486877918243408203125,
"adjClose": 100.0100000000000051159076974727213382720947265625,
"volume": 323834000,
"unadjustedVolume": 323834000,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 142.210000000000007958078640513122081756591796875,
"label": "August 15, 07",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2007-08-14",
"open": 145.69999999999998863131622783839702606201171875,
"high": 146.06000000000000227373675443232059478759765625,
"low": 142.719999999999998863131622783839702606201171875,
"close": 143.009999999999990905052982270717620849609375,
"adjClose": 101.409999999999996589394868351519107818603515625,
"volume": 264134500,
"unadjustedVolume": 264134500,
"change": -2.689999999999999946709294817992486059665679931640625,
"changePercent": -1.850000000000000088817841970012523233890533447265625,
"vwap": 144.3700000000000045474735088646411895751953125,
"label": "August 14, 07",
"changeOverTime": -0.0184999999999999990840660046842458541505038738250732421875
},
{
"date": "2007-08-13",
"open": 146.5,
"high": 146.8899999999999863575794734060764312744140625,
"low": 145.020000000000010231815394945442676544189453125,
"close": 145.229999999999989768184605054557323455810546875,
"adjClose": 102.9800000000000039790393202565610408782958984375,
"volume": 181917200,
"unadjustedVolume": 181917200,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -0.86689000000000004941824727211496792733669281005859375,
"vwap": 145.909999999999996589394868351519107818603515625,
"label": "August 13, 07",
"changeOverTime": -0.008668900000000000216626716564860544167459011077880859375
},
{
"date": "2007-08-10",
"open": 144.3899999999999863575794734060764312744140625,
"high": 146.5,
"low": 143.1200000000000045474735088646411895751953125,
"close": 144.710000000000007958078640513122081756591796875,
"adjClose": 102.6099999999999994315658113919198513031005859375,
"volume": 411018400,
"unadjustedVolume": 411018400,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.2216200000000000114308562615406117402017116546630859375,
"vwap": 144.68000000000000682121026329696178436279296875,
"label": "August 10, 07",
"changeOverTime": 0.0022162000000000002010447364142464721226133406162261962890625
},
{
"date": "2007-08-09",
"open": 147.43000000000000682121026329696178436279296875,
"high": 148.94999999999998863131622783839702606201171875,
"low": 145.289999999999992041921359486877918243408203125,
"close": 145.3899999999999863575794734060764312744140625,
"adjClose": 103.090000000000003410605131648480892181396484375,
"volume": 357622100,
"unadjustedVolume": 357622100,
"change": -2.04000000000000003552713678800500929355621337890625,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 146.759999999999990905052982270717620849609375,
"label": "August 09, 07",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2007-08-08",
"open": 148.409999999999996589394868351519107818603515625,
"high": 150.590000000000003410605131648480892181396484375,
"low": 147.340000000000003410605131648480892181396484375,
"close": 149.830000000000012505552149377763271331787109375,
"adjClose": 106.2399999999999948840923025272786617279052734375,
"volume": 274930600,
"unadjustedVolume": 274930600,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 0.95681000000000004934719299853895790874958038330078125,
"vwap": 149.039999999999992041921359486877918243408203125,
"label": "August 08, 07",
"changeOverTime": 0.0095680999999999995220267834383776062168180942535400390625
},
{
"date": "2007-08-07",
"open": 145.93999999999999772626324556767940521240234375,
"high": 149,
"low": 145.229999999999989768184605054557323455810546875,
"close": 147.770000000000010231815394945442676544189453125,
"adjClose": 104.780000000000001136868377216160297393798828125,
"volume": 232568700,
"unadjustedVolume": 232568700,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 1.25,
"vwap": 146.990000000000009094947017729282379150390625,
"label": "August 07, 07",
"changeOverTime": 0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2007-08-06",
"open": 144.210000000000007958078640513122081756591796875,
"high": 146.830000000000012505552149377763271331787109375,
"low": 142.530000000000001136868377216160297393798828125,
"close": 146.210000000000007958078640513122081756591796875,
"adjClose": 103.68000000000000682121026329696178436279296875,
"volume": 324980000,
"unadjustedVolume": 324980000,
"change": 2,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 144.94999999999998863131622783839702606201171875,
"label": "August 06, 07",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2007-08-03",
"open": 147.280000000000001136868377216160297393798828125,
"high": 147.580000000000012505552149377763271331787109375,
"low": 143.19999999999998863131622783839702606201171875,
"close": 143.80000000000001136868377216160297393798828125,
"adjClose": 101.969999999999998863131622783839702606201171875,
"volume": 359398200,
"unadjustedVolume": 359398200,
"change": -3.479999999999999982236431605997495353221893310546875,
"changePercent": -2.359999999999999875655021241982467472553253173828125,
"vwap": 145.469999999999998863131622783839702606201171875,
"label": "August 03, 07",
"changeOverTime": -0.0235999999999999994504396028105475124903023242950439453125
},
{
"date": "2007-08-02",
"open": 146.759999999999990905052982270717620849609375,
"high": 147.759999999999990905052982270717620849609375,
"low": 145.259999999999990905052982270717620849609375,
"close": 147.599999999999994315658113919198513031005859375,
"adjClose": 104.659999999999996589394868351519107818603515625,
"volume": 294758400,
"unadjustedVolume": 294758400,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.5723599999999999798916405779891647398471832275390625,
"vwap": 146.840000000000003410605131648480892181396484375,
"label": "August 02, 07",
"changeOverTime": 0.005723599999999999694832997221283221733756363391876220703125
},
{
"date": "2007-08-01",
"open": 145.18000000000000682121026329696178436279296875,
"high": 147.009999999999990905052982270717620849609375,
"low": 143.94999999999998863131622783839702606201171875,
"close": 146.43000000000000682121026329696178436279296875,
"adjClose": 103.8299999999999982946974341757595539093017578125,
"volume": 467670000,
"unadjustedVolume": 467670000,
"change": 1.25,
"changePercent": 0.8609999999999999875655021241982467472553253173828125,
"vwap": 145.6399999999999863575794734060764312744140625,
"label": "August 01, 07",
"changeOverTime": 0.008609999999999999598099265085693332366645336151123046875
},
{
"date": "2007-07-31",
"open": 148.330000000000012505552149377763271331787109375,
"high": 149.460000000000007958078640513122081756591796875,
"low": 145.039999999999992041921359486877918243408203125,
"close": 145.719999999999998863131622783839702606201171875,
"adjClose": 103.3299999999999982946974341757595539093017578125,
"volume": 316976700,
"unadjustedVolume": 316976700,
"change": -2.609999999999999875655021241982467472553253173828125,
"changePercent": -1.7600000000000000088817841970012523233890533447265625,
"vwap": 147.1399999999999863575794734060764312744140625,
"label": "July 31, 07",
"changeOverTime": -0.0176000000000000010602629885170244961045682430267333984375
},
{
"date": "2007-07-30",
"open": 145.93000000000000682121026329696178436279296875,
"high": 147.81000000000000227373675443232059478759765625,
"low": 145.289999999999992041921359486877918243408203125,
"close": 147.3799999999999954525264911353588104248046875,
"adjClose": 104.5100000000000051159076974727213382720947265625,
"volume": 283017500,
"unadjustedVolume": 283017500,
"change": 1.4499999999999999555910790149937383830547332763671875,
"changePercent": 0.993630000000000013216094885137863457202911376953125,
"vwap": 146.599999999999994315658113919198513031005859375,
"label": "July 30, 07",
"changeOverTime": 0.00993630000000000034032776596859548590146005153656005859375
},
{
"date": "2007-07-27",
"open": 148.210000000000007958078640513122081756591796875,
"high": 148.8700000000000045474735088646411895751953125,
"low": 145.05000000000001136868377216160297393798828125,
"close": 145.1100000000000136424205265939235687255859375,
"adjClose": 102.900000000000005684341886080801486968994140625,
"volume": 422987600,
"unadjustedVolume": 422987600,
"change": -3.100000000000000088817841970012523233890533447265625,
"changePercent": -2.089999999999999857891452847979962825775146484375,
"vwap": 146.81000000000000227373675443232059478759765625,
"label": "July 27, 07",
"changeOverTime": -0.0208999999999999984401366504016550607047975063323974609375
},
{
"date": "2007-07-26",
"open": 150.18999999999999772626324556767940521240234375,
"high": 150.80000000000001136868377216160297393798828125,
"low": 146.3899999999999863575794734060764312744140625,
"close": 148.020000000000010231815394945442676544189453125,
"adjClose": 104.9599999999999937472239253111183643341064453125,
"volume": 467592500,
"unadjustedVolume": 467592500,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -1.439999999999999946709294817992486059665679931640625,
"vwap": 148.849999999999994315658113919198513031005859375,
"label": "July 26, 07",
"changeOverTime": -0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2007-07-25",
"open": 152.020000000000010231815394945442676544189453125,
"high": 152.3899999999999863575794734060764312744140625,
"low": 150.25,
"close": 151.6100000000000136424205265939235687255859375,
"adjClose": 107.5100000000000051159076974727213382720947265625,
"volume": 265214500,
"unadjustedVolume": 265214500,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.269699999999999995292654375589336268603801727294921875,
"vwap": 151.56999999999999317878973670303821563720703125,
"label": "July 25, 07",
"changeOverTime": -0.0026970000000000001784405956328782849595881998538970947265625
},
{
"date": "2007-07-24",
"open": 153.1200000000000045474735088646411895751953125,
"high": 154.280000000000001136868377216160297393798828125,
"low": 150.759999999999990905052982270717620849609375,
"close": 151.30000000000001136868377216160297393798828125,
"adjClose": 107.2900000000000062527760746888816356658935546875,
"volume": 256732400,
"unadjustedVolume": 256732400,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 152.3600000000000136424205265939235687255859375,
"label": "July 24, 07",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2007-07-23",
"open": 154.18000000000000682121026329696178436279296875,
"high": 154.719999999999998863131622783839702606201171875,
"low": 153.30000000000001136868377216160297393798828125,
"close": 153.969999999999998863131622783839702606201171875,
"adjClose": 109.18000000000000682121026329696178436279296875,
"volume": 121183900,
"unadjustedVolume": 121183900,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.13619999999999998774313780813827179372310638427734375,
"vwap": 154.039999999999992041921359486877918243408203125,
"label": "July 23, 07",
"changeOverTime": -0.0013619999999999999294730823606869307695887982845306396484375
},
{
"date": "2007-07-20",
"open": 154.8899999999999863575794734060764312744140625,
"high": 154.990000000000009094947017729282379150390625,
"low": 152.830000000000012505552149377763271331787109375,
"close": 153.5,
"adjClose": 108.849999999999994315658113919198513031005859375,
"volume": 245502500,
"unadjustedVolume": 245502500,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -0.8974100000000000409983158533577807247638702392578125,
"vwap": 154.05000000000001136868377216160297393798828125,
"label": "July 20, 07",
"changeOverTime": -0.00897410000000000047937209757265009102411568164825439453125
},
{
"date": "2007-07-19",
"open": 155.19999999999998863131622783839702606201171875,
"high": 155.530000000000001136868377216160297393798828125,
"low": 154.75,
"close": 155.06999999999999317878973670303821563720703125,
"adjClose": 109.9599999999999937472239253111183643341064453125,
"volume": 145212700,
"unadjustedVolume": 145212700,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.0837628900000000065073635369117255322635173797607421875,
"vwap": 155.1399999999999863575794734060764312744140625,
"label": "July 19, 07",
"changeOverTime": -0.000837628899999999965327035500450847393949516117572784423828125
},
{
"date": "2007-07-18",
"open": 154.229999999999989768184605054557323455810546875,
"high": 154.80000000000001136868377216160297393798828125,
"low": 153.30000000000001136868377216160297393798828125,
"close": 154.469999999999998863131622783839702606201171875,
"adjClose": 109.530000000000001136868377216160297393798828125,
"volume": 237887400,
"unadjustedVolume": 237887400,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1556099999999999983213427867667633108794689178466796875,
"vwap": 154.19999999999998863131622783839702606201171875,
"label": "July 18, 07",
"changeOverTime": 0.0015560999999999999311717235883634202764369547367095947265625
},
{
"date": "2007-07-17",
"open": 154.93000000000000682121026329696178436279296875,
"high": 155.479999999999989768184605054557323455810546875,
"low": 154.68000000000000682121026329696178436279296875,
"close": 154.75,
"adjClose": 109.7300000000000039790393202565610408782958984375,
"volume": 126201300,
"unadjustedVolume": 126201300,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.116180000000000005488942633746773935854434967041015625,
"vwap": 154.960000000000007958078640513122081756591796875,
"label": "July 17, 07",
"changeOverTime": -0.00116179999999999994213240039897527822176925837993621826171875
},
{
"date": "2007-07-16",
"open": 154.990000000000009094947017729282379150390625,
"high": 155.530000000000001136868377216160297393798828125,
"low": 154.580000000000012505552149377763271331787109375,
"close": 154.830000000000012505552149377763271331787109375,
"adjClose": 109.7900000000000062527760746888816356658935546875,
"volume": 98378700,
"unadjustedVolume": 98378700,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.10323000000000000231370478331882623024284839630126953125,
"vwap": 154.979999999999989768184605054557323455810546875,
"label": "July 16, 07",
"changeOverTime": -0.00103230000000000010119960425214458155096508562564849853515625
},
{
"date": "2007-07-13",
"open": 154.56999999999999317878973670303821563720703125,
"high": 155.460000000000007958078640513122081756591796875,
"low": 154.3899999999999863575794734060764312744140625,
"close": 154.849999999999994315658113919198513031005859375,
"adjClose": 109.7999999999999971578290569595992565155029296875,
"volume": 111794300,
"unadjustedVolume": 111794300,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.1811500000000000054622972811557701788842678070068359375,
"vwap": 154.81999999999999317878973670303821563720703125,
"label": "July 13, 07",
"changeOverTime": 0.00181149999999999995921318163283331159618683159351348876953125
},
{
"date": "2007-07-12",
"open": 152.3700000000000045474735088646411895751953125,
"high": 154.75,
"low": 152.340000000000003410605131648480892181396484375,
"close": 154.3899999999999863575794734060764312744140625,
"adjClose": 109.4800000000000039790393202565610408782958984375,
"volume": 133882500,
"unadjustedVolume": 133882500,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 153.460000000000007958078640513122081756591796875,
"label": "July 12, 07",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2007-07-11",
"open": 150.75,
"high": 152.05000000000001136868377216160297393798828125,
"low": 150.520000000000010231815394945442676544189453125,
"close": 151.990000000000009094947017729282379150390625,
"adjClose": 107.7699999999999960209606797434389591217041015625,
"volume": 175607600,
"unadjustedVolume": 175607600,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.82255000000000000337507799486047588288784027099609375,
"vwap": 151.330000000000012505552149377763271331787109375,
"label": "July 11, 07",
"changeOverTime": 0.0082255000000000001725286580267493263818323612213134765625
},
{
"date": "2007-07-10",
"open": 152.289999999999992041921359486877918243408203125,
"high": 152.6100000000000136424205265939235687255859375,
"low": 150.770000000000010231815394945442676544189453125,
"close": 150.919999999999987494447850622236728668212890625,
"adjClose": 107.0199999999999960209606797434389591217041015625,
"volume": 180362600,
"unadjustedVolume": 180362600,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -0.899599999999999955235807647113688290119171142578125,
"vwap": 151.650000000000005684341886080801486968994140625,
"label": "July 10, 07",
"changeOverTime": -0.0089960000000000005238032230181488557718694210052490234375
},
{
"date": "2007-07-09",
"open": 153.159999999999996589394868351519107818603515625,
"high": 153.3600000000000136424205265939235687255859375,
"low": 152.6200000000000045474735088646411895751953125,
"close": 153.099999999999994315658113919198513031005859375,
"adjClose": 108.56000000000000227373675443232059478759765625,
"volume": 72348100,
"unadjustedVolume": 72348100,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.039174720000000003150564253928678226657211780548095703125,
"vwap": 153.06000000000000227373675443232059478759765625,
"label": "July 09, 07",
"changeOverTime": -0.000391747199999999975127129570040551698184572160243988037109375
},
{
"date": "2007-07-06",
"open": 152.3799999999999954525264911353588104248046875,
"high": 153.169999999999987494447850622236728668212890625,
"low": 151.93000000000000682121026329696178436279296875,
"close": 152.979999999999989768184605054557323455810546875,
"adjClose": 108.4800000000000039790393202565610408782958984375,
"volume": 81109000,
"unadjustedVolume": 81109000,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.393749999999999988897769753748434595763683319091796875,
"vwap": 152.6100000000000136424205265939235687255859375,
"label": "July 06, 07",
"changeOverTime": 0.0039375000000000000277555756156289135105907917022705078125
},
{
"date": "2007-07-05",
"open": 152.400000000000005684341886080801486968994140625,
"high": 152.56000000000000227373675443232059478759765625,
"low": 151.6299999999999954525264911353588104248046875,
"close": 152.18000000000000682121026329696178436279296875,
"adjClose": 107.909999999999996589394868351519107818603515625,
"volume": 89279000,
"unadjustedVolume": 89279000,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.144359999999999988329335565140354447066783905029296875,
"vwap": 152.18999999999999772626324556767940521240234375,
"label": "July 05, 07",
"changeOverTime": -0.00144359999999999996135591207035986371920444071292877197265625
},
{
"date": "2007-07-03",
"open": 152.18000000000000682121026329696178436279296875,
"high": 152.5,
"low": 151.990000000000009094947017729282379150390625,
"close": 152.340000000000003410605131648480892181396484375,
"adjClose": 108.0199999999999960209606797434389591217041015625,
"volume": 54048400,
"unadjustedVolume": 54048400,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.10513999999999999734878741719512618146836757659912109375,
"vwap": 152.25,
"label": "July 03, 07",
"changeOverTime": 0.001051400000000000077571282730559687479399144649505615234375
},
{
"date": "2007-07-02",
"open": 150.8700000000000045474735088646411895751953125,
"high": 151.919999999999987494447850622236728668212890625,
"low": 150.770000000000010231815394945442676544189453125,
"close": 151.789999999999992041921359486877918243408203125,
"adjClose": 107.6299999999999954525264911353588104248046875,
"volume": 103357000,
"unadjustedVolume": 103357000,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.60980000000000000870414851306122727692127227783203125,
"vwap": 151.340000000000003410605131648480892181396484375,
"label": "July 02, 07",
"changeOverTime": 0.006098000000000000121735954650148414657451212406158447265625
},
{
"date": "2007-06-29",
"open": 150.900000000000005684341886080801486968994140625,
"high": 151.650000000000005684341886080801486968994140625,
"low": 149.150000000000005684341886080801486968994140625,
"close": 150.43000000000000682121026329696178436279296875,
"adjClose": 106.6700000000000017053025658242404460906982421875,
"volume": 199701800,
"unadjustedVolume": 199701800,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.311460000000000014619416788264061324298381805419921875,
"vwap": 150.530000000000001136868377216160297393798828125,
"label": "June 29, 07",
"changeOverTime": -0.0031145999999999999206801160056556909694336354732513427734375
},
{
"date": "2007-06-28",
"open": 150.3799999999999954525264911353588104248046875,
"high": 151.409999999999996589394868351519107818603515625,
"low": 149.669999999999987494447850622236728668212890625,
"close": 150.3799999999999954525264911353588104248046875,
"adjClose": 106.6299999999999954525264911353588104248046875,
"volume": 157705000,
"unadjustedVolume": 157705000,
"change": 0,
"changePercent": 0,
"vwap": 150.460000000000007958078640513122081756591796875,
"label": "June 28, 07",
"changeOverTime": 0
},
{
"date": "2007-06-27",
"open": 148.1299999999999954525264911353588104248046875,
"high": 150.56999999999999317878973670303821563720703125,
"low": 148.06000000000000227373675443232059478759765625,
"close": 150.400000000000005684341886080801486968994140625,
"adjClose": 106.650000000000005684341886080801486968994140625,
"volume": 213638000,
"unadjustedVolume": 213638000,
"change": 2.270000000000000017763568394002504646778106689453125,
"changePercent": 1.5300000000000000266453525910037569701671600341796875,
"vwap": 149.289999999999992041921359486877918243408203125,
"label": "June 27, 07",
"changeOverTime": 0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "2007-06-26",
"open": 150.210000000000007958078640513122081756591796875,
"high": 150.460000000000007958078640513122081756591796875,
"low": 148.280000000000001136868377216160297393798828125,
"close": 148.289999999999992041921359486877918243408203125,
"adjClose": 105.150000000000005684341886080801486968994140625,
"volume": 198445700,
"unadjustedVolume": 198445700,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 149.31000000000000227373675443232059478759765625,
"label": "June 26, 07",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2007-06-25",
"open": 150.240000000000009094947017729282379150390625,
"high": 151.25,
"low": 149.020000000000010231815394945442676544189453125,
"close": 149.830000000000012505552149377763271331787109375,
"adjClose": 106.2399999999999948840923025272786617279052734375,
"volume": 232014400,
"unadjustedVolume": 232014400,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.272899999999999975930364826126606203615665435791015625,
"vwap": 150.090000000000003410605131648480892181396484375,
"label": "June 25, 07",
"changeOverTime": -0.0027290000000000000889011086968594099744223058223724365234375
},
{
"date": "2007-06-22",
"open": 151.520000000000010231815394945442676544189453125,
"high": 151.770000000000010231815394945442676544189453125,
"low": 149.849999999999994315658113919198513031005859375,
"close": 150.55000000000001136868377216160297393798828125,
"adjClose": 106.75,
"volume": 204964700,
"unadjustedVolume": 204964700,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.64017999999999997129407347529195249080657958984375,
"vwap": 150.919999999999987494447850622236728668212890625,
"label": "June 22, 07",
"changeOverTime": -0.006401800000000000025190960428744801902212202548980712890625
},
{
"date": "2007-06-21",
"open": 151.080000000000012505552149377763271331787109375,
"high": 152.1100000000000136424205265939235687255859375,
"low": 150.25,
"close": 151.979999999999989768184605054557323455810546875,
"adjClose": 107.7699999999999960209606797434389591217041015625,
"volume": 205262000,
"unadjustedVolume": 205262000,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.595709999999999961772800816106610000133514404296875,
"vwap": 151.349999999999994315658113919198513031005859375,
"label": "June 21, 07",
"changeOverTime": 0.005957099999999999895283764317355235107243061065673828125
},
{
"date": "2007-06-20",
"open": 153.580000000000012505552149377763271331787109375,
"high": 153.580000000000012505552149377763271331787109375,
"low": 150.960000000000007958078640513122081756591796875,
"close": 151.1399999999999863575794734060764312744140625,
"adjClose": 107.1700000000000017053025658242404460906982421875,
"volume": 177119700,
"unadjustedVolume": 177119700,
"change": -2.439999999999999946709294817992486059665679931640625,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 152.31999999999999317878973670303821563720703125,
"label": "June 20, 07",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2007-06-19",
"open": 152.55000000000001136868377216160297393798828125,
"high": 153.3799999999999954525264911353588104248046875,
"low": 152.3600000000000136424205265939235687255859375,
"close": 153.270000000000010231815394945442676544189453125,
"adjClose": 108.68000000000000682121026329696178436279296875,
"volume": 110851700,
"unadjustedVolume": 110851700,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.471980000000000010640377468007500283420085906982421875,
"vwap": 152.8899999999999863575794734060764312744140625,
"label": "June 19, 07",
"changeOverTime": 0.0047197999999999996900701404456413001753389835357666015625
},
{
"date": "2007-06-18",
"open": 153.3799999999999954525264911353588104248046875,
"high": 153.3899999999999863575794734060764312744140625,
"low": 152.659999999999996589394868351519107818603515625,
"close": 152.8899999999999863575794734060764312744140625,
"adjClose": 108.409999999999996589394868351519107818603515625,
"volume": 88537500,
"unadjustedVolume": 88537500,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.319469999999999976214581920430646277964115142822265625,
"vwap": 153.080000000000012505552149377763271331787109375,
"label": "June 18, 07",
"changeOverTime": -0.00319469999999999997031263632152331410907208919525146484375
},
{
"date": "2007-06-15",
"open": 153.1399999999999863575794734060764312744140625,
"high": 153.659999999999996589394868351519107818603515625,
"low": 152.93000000000000682121026329696178436279296875,
"close": 153.06999999999999317878973670303821563720703125,
"adjClose": 108.5400000000000062527760746888816356658935546875,
"volume": 154030800,
"unadjustedVolume": 154030800,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.045709809999999996554809200688396231271326541900634765625,
"vwap": 153.19999999999998863131622783839702606201171875,
"label": "June 15, 07",
"changeOverTime": -0.000457098100000000000242561526420104200951755046844482421875
},
{
"date": "2007-06-14",
"open": 152.06000000000000227373675443232059478759765625,
"high": 153.1200000000000045474735088646411895751953125,
"low": 152.030000000000001136868377216160297393798828125,
"close": 152.8600000000000136424205265939235687255859375,
"adjClose": 107.93000000000000682121026329696178436279296875,
"volume": 146396500,
"unadjustedVolume": 146396500,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.52610999999999996656896428248728625476360321044921875,
"vwap": 152.520000000000010231815394945442676544189453125,
"label": "June 14, 07",
"changeOverTime": 0.005261100000000000324884563696059558424167335033416748046875
},
{
"date": "2007-06-13",
"open": 150.5,
"high": 152.06999999999999317878973670303821563720703125,
"low": 149.719999999999998863131622783839702606201171875,
"close": 151.8899999999999863575794734060764312744140625,
"adjClose": 107.2399999999999948840923025272786617279052734375,
"volume": 193208200,
"unadjustedVolume": 193208200,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 0.92359000000000002206235194535111077129840850830078125,
"vwap": 151.05000000000001136868377216160297393798828125,
"label": "June 13, 07",
"changeOverTime": 0.00923590000000000001245670233629425638355314731597900390625
},
{
"date": "2007-06-12",
"open": 150.669999999999987494447850622236728668212890625,
"high": 151.539999999999992041921359486877918243408203125,
"low": 149.55000000000001136868377216160297393798828125,
"close": 149.650000000000005684341886080801486968994140625,
"adjClose": 105.659999999999996589394868351519107818603515625,
"volume": 233898000,
"unadjustedVolume": 233898000,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.67698000000000002618349981275969184935092926025390625,
"vwap": 150.349999999999994315658113919198513031005859375,
"label": "June 12, 07",
"changeOverTime": -0.006769800000000000296529467647133060381747782230377197265625
},
{
"date": "2007-06-11",
"open": 150.93000000000000682121026329696178436279296875,
"high": 151.94999999999998863131622783839702606201171875,
"low": 150.69999999999998863131622783839702606201171875,
"close": 151.30000000000001136868377216160297393798828125,
"adjClose": 106.8299999999999982946974341757595539093017578125,
"volume": 102015600,
"unadjustedVolume": 102015600,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.2451500000000000067945649107059580273926258087158203125,
"vwap": 151.219999999999998863131622783839702606201171875,
"label": "June 11, 07",
"changeOverTime": 0.0024515000000000001199873533863637931062839925289154052734375
},
{
"date": "2007-06-08",
"open": 149.580000000000012505552149377763271331787109375,
"high": 151.18999999999999772626324556767940521240234375,
"low": 149.090000000000003410605131648480892181396484375,
"close": 151.039999999999992041921359486877918243408203125,
"adjClose": 106.6400000000000005684341886080801486968994140625,
"volume": 175886000,
"unadjustedVolume": 175886000,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 0.97606999999999999317878973670303821563720703125,
"vwap": 150.219999999999998863131622783839702606201171875,
"label": "June 08, 07",
"changeOverTime": 0.0097607000000000006256772877577532199211418628692626953125
},
{
"date": "2007-06-07",
"open": 151.56000000000000227373675443232059478759765625,
"high": 152.5,
"low": 149.06000000000000227373675443232059478759765625,
"close": 149.099999999999994315658113919198513031005859375,
"adjClose": 105.280000000000001136868377216160297393798828125,
"volume": 232414600,
"unadjustedVolume": 232414600,
"change": -2.45999999999999996447286321199499070644378662109375,
"changePercent": -1.62000000000000010658141036401502788066864013671875,
"vwap": 150.56000000000000227373675443232059478759765625,
"label": "June 07, 07",
"changeOverTime": -0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2007-06-06",
"open": 152.8600000000000136424205265939235687255859375,
"high": 152.94999999999998863131622783839702606201171875,
"low": 151.75,
"close": 151.840000000000003410605131648480892181396484375,
"adjClose": 107.2099999999999937472239253111183643341064453125,
"volume": 164096800,
"unadjustedVolume": 164096800,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.66727999999999998426147840291378088295459747314453125,
"vwap": 152.349999999999994315658113919198513031005859375,
"label": "June 06, 07",
"changeOverTime": -0.006672800000000000432420765861252220929600298404693603515625
},
{
"date": "2007-06-05",
"open": 153.740000000000009094947017729282379150390625,
"high": 153.900000000000005684341886080801486968994140625,
"low": 152.8600000000000136424205265939235687255859375,
"close": 153.490000000000009094947017729282379150390625,
"adjClose": 108.3700000000000045474735088646411895751953125,
"volume": 126917900,
"unadjustedVolume": 126917900,
"change": -0.25,
"changePercent": -0.1626100000000000045385917246676399372518062591552734375,
"vwap": 153.5,
"label": "June 05, 07",
"changeOverTime": -0.00162609999999999989793442178864779634750448167324066162109375
},
{
"date": "2007-06-04",
"open": 153.539999999999992041921359486877918243408203125,
"high": 154.3899999999999863575794734060764312744140625,
"low": 153.479999999999989768184605054557323455810546875,
"close": 154.099999999999994315658113919198513031005859375,
"adjClose": 108.81000000000000227373675443232059478759765625,
"volume": 78008800,
"unadjustedVolume": 78008800,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.3647299999999999986499688020558096468448638916015625,
"vwap": 153.8799999999999954525264911353588104248046875,
"label": "June 04, 07",
"changeOverTime": 0.003647300000000000021194157540094238356687128543853759765625
},
{
"date": "2007-06-01",
"open": 153.8799999999999954525264911353588104248046875,
"high": 154.400000000000005684341886080801486968994140625,
"low": 153.509999999999990905052982270717620849609375,
"close": 154.080000000000012505552149377763271331787109375,
"adjClose": 108.7900000000000062527760746888816356658935546875,
"volume": 107771700,
"unadjustedVolume": 107771700,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1299700000000000021938006966593093238770961761474609375,
"vwap": 153.969999999999998863131622783839702606201171875,
"label": "June 01, 07",
"changeOverTime": 0.001299699999999999987243537447056951350532472133636474609375
},
{
"date": "2007-05-31",
"open": 153.669999999999987494447850622236728668212890625,
"high": 153.8899999999999863575794734060764312744140625,
"low": 153.1200000000000045474735088646411895751953125,
"close": 153.31999999999999317878973670303821563720703125,
"adjClose": 108.25,
"volume": 114866700,
"unadjustedVolume": 114866700,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.2277599999999999902389191674956236965954303741455078125,
"vwap": 153.5,
"label": "May 31, 07",
"changeOverTime": -0.0022775999999999998503474873956520241335965692996978759765625
},
{
"date": "2007-05-30",
"open": 151.460000000000007958078640513122081756591796875,
"high": 153.539999999999992041921359486877918243408203125,
"low": 151.340000000000003410605131648480892181396484375,
"close": 153.479999999999989768184605054557323455810546875,
"adjClose": 108.3700000000000045474735088646411895751953125,
"volume": 129013600,
"unadjustedVolume": 129013600,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 152.44999999999998863131622783839702606201171875,
"label": "May 30, 07",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2007-05-29",
"open": 151.93999999999999772626324556767940521240234375,
"high": 152.5,
"low": 151.44999999999998863131622783839702606201171875,
"close": 152.240000000000009094947017729282379150390625,
"adjClose": 107.4899999999999948840923025272786617279052734375,
"volume": 82020000,
"unadjustedVolume": 82020000,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.1974499999999999866329147835131152532994747161865234375,
"vwap": 152.030000000000001136868377216160297393798828125,
"label": "May 29, 07",
"changeOverTime": 0.0019745000000000001265376692316522166947834193706512451171875
},
{
"date": "2007-05-25",
"open": 151.5,
"high": 152.020000000000010231815394945442676544189453125,
"low": 151.18000000000000682121026329696178436279296875,
"close": 151.68999999999999772626324556767940521240234375,
"adjClose": 107.099999999999994315658113919198513031005859375,
"volume": 83309200,
"unadjustedVolume": 83309200,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1254099999999999937028150043261121027171611785888671875,
"vwap": 151.599999999999994315658113919198513031005859375,
"label": "May 25, 07",
"changeOverTime": 0.00125409999999999996304900218291322744335047900676727294921875
},
{
"date": "2007-05-24",
"open": 152.530000000000001136868377216160297393798828125,
"high": 153.210000000000007958078640513122081756591796875,
"low": 150.740000000000009094947017729282379150390625,
"close": 151.06000000000000227373675443232059478759765625,
"adjClose": 106.659999999999996589394868351519107818603515625,
"volume": 187593000,
"unadjustedVolume": 187593000,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.963740000000000041069370126933790743350982666015625,
"vwap": 151.8899999999999863575794734060764312744140625,
"label": "May 24, 07",
"changeOverTime": -0.0096374000000000008270273355037716100923717021942138671875
},
{
"date": "2007-05-23",
"open": 152.94999999999998863131622783839702606201171875,
"high": 153.5,
"low": 152.3600000000000136424205265939235687255859375,
"close": 152.43999999999999772626324556767940521240234375,
"adjClose": 107.6299999999999954525264911353588104248046875,
"volume": 133786600,
"unadjustedVolume": 133786600,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.333440000000000014157564010019996203482151031494140625,
"vwap": 152.81000000000000227373675443232059478759765625,
"label": "May 23, 07",
"changeOverTime": -0.0033343999999999999507560577427511816495098173618316650390625
},
{
"date": "2007-05-22",
"open": 152.69999999999998863131622783839702606201171875,
"high": 153.159999999999996589394868351519107818603515625,
"low": 152.3799999999999954525264911353588104248046875,
"close": 152.419999999999987494447850622236728668212890625,
"adjClose": 107.6200000000000045474735088646411895751953125,
"volume": 82148800,
"unadjustedVolume": 82148800,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.1833700000000000052136073236397351138293743133544921875,
"vwap": 152.669999999999987494447850622236728668212890625,
"label": "May 22, 07",
"changeOverTime": -0.00183369999999999995672628205767296094563789665699005126953125
},
{
"date": "2007-05-21",
"open": 152.580000000000012505552149377763271331787109375,
"high": 153.229999999999989768184605054557323455810546875,
"low": 152.5,
"close": 152.539999999999992041921359486877918243408203125,
"adjClose": 107.7000000000000028421709430404007434844970703125,
"volume": 174664600,
"unadjustedVolume": 174664600,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0262157600000000011453149539875084883533418178558349609375,
"vwap": 152.710000000000007958078640513122081756591796875,
"label": "May 21, 07",
"changeOverTime": -0.0002621575999999999919375104351360050713992677628993988037109375
},
{
"date": "2007-05-18",
"open": 152.009999999999990905052982270717620849609375,
"high": 152.6200000000000045474735088646411895751953125,
"low": 151.81000000000000227373675443232059478759765625,
"close": 152.6200000000000045474735088646411895751953125,
"adjClose": 107.7600000000000051159076974727213382720947265625,
"volume": 99182000,
"unadjustedVolume": 99182000,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.401289999999999980051512693535187281668186187744140625,
"vwap": 152.259999999999990905052982270717620849609375,
"label": "May 18, 07",
"changeOverTime": 0.00401289999999999980051512693535187281668186187744140625
},
{
"date": "2007-05-17",
"open": 151.3799999999999954525264911353588104248046875,
"high": 151.960000000000007958078640513122081756591796875,
"low": 151.1100000000000136424205265939235687255859375,
"close": 151.30000000000001136868377216160297393798828125,
"adjClose": 106.8299999999999982946974341757595539093017578125,
"volume": 101132800,
"unadjustedVolume": 101132800,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.05284714000000000078127726510501815937459468841552734375,
"vwap": 151.43999999999999772626324556767940521240234375,
"label": "May 17, 07",
"changeOverTime": -0.000528471400000000003475963961108163857716135680675506591796875
},
{
"date": "2007-05-16",
"open": 150.80000000000001136868377216160297393798828125,
"high": 151.6299999999999954525264911353588104248046875,
"low": 150.3799999999999954525264911353588104248046875,
"close": 151.599999999999994315658113919198513031005859375,
"adjClose": 107.0400000000000062527760746888816356658935546875,
"volume": 114166500,
"unadjustedVolume": 114166500,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.530499999999999971578290569595992565155029296875,
"vwap": 151.099999999999994315658113919198513031005859375,
"label": "May 16, 07",
"changeOverTime": 0.005304999999999999819866314254568351316265761852264404296875
},
{
"date": "2007-05-15",
"open": 150.69999999999998863131622783839702606201171875,
"high": 151.659999999999996589394868351519107818603515625,
"low": 150.18999999999999772626324556767940521240234375,
"close": 150.56999999999999317878973670303821563720703125,
"adjClose": 106.31000000000000227373675443232059478759765625,
"volume": 180673300,
"unadjustedVolume": 180673300,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.08626409999999999633768510420850361697375774383544921875,
"vwap": 150.780000000000001136868377216160297393798828125,
"label": "May 15, 07",
"changeOverTime": -0.000862641000000000037102598771099337682244367897510528564453125
},
{
"date": "2007-05-14",
"open": 150.8600000000000136424205265939235687255859375,
"high": 151.30000000000001136868377216160297393798828125,
"low": 149.789999999999992041921359486877918243408203125,
"close": 150.530000000000001136868377216160297393798828125,
"adjClose": 106.280000000000001136868377216160297393798828125,
"volume": 108027500,
"unadjustedVolume": 108027500,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.21875,
"vwap": 150.6200000000000045474735088646411895751953125,
"label": "May 14, 07",
"changeOverTime": -0.00218750000000000020816681711721685132943093776702880859375
},
{
"date": "2007-05-11",
"open": 149.75,
"high": 150.93000000000000682121026329696178436279296875,
"low": 149.719999999999998863131622783839702606201171875,
"close": 150.8600000000000136424205265939235687255859375,
"adjClose": 106.5199999999999960209606797434389591217041015625,
"volume": 113408900,
"unadjustedVolume": 113408900,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.74124000000000000998312543742940761148929595947265625,
"vwap": 150.31000000000000227373675443232059478759765625,
"label": "May 11, 07",
"changeOverTime": 0.007412400000000000412081480050119353109039366245269775390625
},
{
"date": "2007-05-10",
"open": 150.729999999999989768184605054557323455810546875,
"high": 151.020000000000010231815394945442676544189453125,
"low": 149.270000000000010231815394945442676544189453125,
"close": 149.580000000000012505552149377763271331787109375,
"adjClose": 105.6099999999999994315658113919198513031005859375,
"volume": 153617800,
"unadjustedVolume": 153617800,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.762950000000000017053025658242404460906982421875,
"vwap": 150.150000000000005684341886080801486968994140625,
"label": "May 10, 07",
"changeOverTime": -0.007629499999999999997057908984743335167877376079559326171875
},
{
"date": "2007-05-09",
"open": 150.6399999999999863575794734060764312744140625,
"high": 152.81999999999999317878973670303821563720703125,
"low": 150.3700000000000045474735088646411895751953125,
"close": 151.159999999999996589394868351519107818603515625,
"adjClose": 106.7300000000000039790393202565610408782958984375,
"volume": 102070100,
"unadjustedVolume": 102070100,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.34518999999999999683808482586755417287349700927734375,
"vwap": 151.25,
"label": "May 09, 07",
"changeOverTime": 0.003451899999999999933686378739139399840496480464935302734375
},
{
"date": "2007-05-08",
"open": 150.580000000000012505552149377763271331787109375,
"high": 150.919999999999987494447850622236728668212890625,
"low": 150.1299999999999954525264911353588104248046875,
"close": 150.75,
"adjClose": 106.43999999999999772626324556767940521240234375,
"volume": 80584000,
"unadjustedVolume": 80584000,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1129000000000000003552713678800500929355621337890625,
"vwap": 150.599999999999994315658113919198513031005859375,
"label": "May 08, 07",
"changeOverTime": 0.00112900000000000001222633105868453640141524374485015869140625
},
{
"date": "2007-05-07",
"open": 150.8799999999999954525264911353588104248046875,
"high": 151.19999999999998863131622783839702606201171875,
"low": 150.81000000000000227373675443232059478759765625,
"close": 150.94999999999998863131622783839702606201171875,
"adjClose": 106.5799999999999982946974341757595539093017578125,
"volume": 63461400,
"unadjustedVolume": 63461400,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.04639448999999999656562721384034375660121440887451171875,
"vwap": 150.960000000000007958078640513122081756591796875,
"label": "May 07, 07",
"changeOverTime": 0.0004639449000000000242031894526206770024145953357219696044921875
},
{
"date": "2007-05-04",
"open": 150.75,
"high": 151.1200000000000045474735088646411895751953125,
"low": 150.219999999999998863131622783839702606201171875,
"close": 150.919999999999987494447850622236728668212890625,
"adjClose": 106.56000000000000227373675443232059478759765625,
"volume": 96409000,
"unadjustedVolume": 96409000,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.11276999999999999524380456250582938082516193389892578125,
"vwap": 150.75,
"label": "May 04, 07",
"changeOverTime": 0.00112769999999999992641719348540618739207275211811065673828125
},
{
"date": "2007-05-03",
"open": 149.969999999999998863131622783839702606201171875,
"high": 150.400000000000005684341886080801486968994140625,
"low": 149.729999999999989768184605054557323455810546875,
"close": 150.349999999999994315658113919198513031005859375,
"adjClose": 106.159999999999996589394868351519107818603515625,
"volume": 86569700,
"unadjustedVolume": 86569700,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.253379999999999994120258861585170961916446685791015625,
"vwap": 150.1100000000000136424205265939235687255859375,
"label": "May 03, 07",
"changeOverTime": 0.002533800000000000114674936213532419060356914997100830078125
},
{
"date": "2007-05-02",
"open": 148.900000000000005684341886080801486968994140625,
"high": 149.94999999999998863131622783839702606201171875,
"low": 148.75,
"close": 149.539999999999992041921359486877918243408203125,
"adjClose": 105.590000000000003410605131648480892181396484375,
"volume": 87129800,
"unadjustedVolume": 87129800,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.42981999999999997985611344120115973055362701416015625,
"vwap": 149.280000000000001136868377216160297393798828125,
"label": "May 02, 07",
"changeOverTime": 0.00429820000000000028428370768551758374087512493133544921875
},
{
"date": "2007-05-01",
"open": 148.419999999999987494447850622236728668212890625,
"high": 149.469999999999998863131622783839702606201171875,
"low": 147.669999999999987494447850622236728668212890625,
"close": 148.669999999999987494447850622236728668212890625,
"adjClose": 104.969999999999998863131622783839702606201171875,
"volume": 134342700,
"unadjustedVolume": 134342700,
"change": 0.25,
"changePercent": 0.1684400000000000063860028376439004205167293548583984375,
"vwap": 148.56000000000000227373675443232059478759765625,
"label": "May 01, 07",
"changeOverTime": 0.001684399999999999959776619817830578540451824665069580078125
},
{
"date": "2007-04-30",
"open": 149.6399999999999863575794734060764312744140625,
"high": 149.740000000000009094947017729282379150390625,
"low": 148.210000000000007958078640513122081756591796875,
"close": 148.289999999999992041921359486877918243408203125,
"adjClose": 104.7000000000000028421709430404007434844970703125,
"volume": 100874100,
"unadjustedVolume": 100874100,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -0.90217000000000002746247673712787218391895294189453125,
"vwap": 148.969999999999998863131622783839702606201171875,
"label": "April 30, 07",
"changeOverTime": -0.009021700000000000552180523527567856945097446441650390625
},
{
"date": "2007-04-27",
"open": 149.090000000000003410605131648480892181396484375,
"high": 149.740000000000009094947017729282379150390625,
"low": 148.840000000000003410605131648480892181396484375,
"close": 149.530000000000001136868377216160297393798828125,
"adjClose": 105.5799999999999982946974341757595539093017578125,
"volume": 108191100,
"unadjustedVolume": 108191100,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.295119999999999993445243262613075785338878631591796875,
"vwap": 149.30000000000001136868377216160297393798828125,
"label": "April 27, 07",
"changeOverTime": 0.002951200000000000177313719262883751071058213710784912109375
},
{
"date": "2007-04-26",
"open": 149.490000000000009094947017729282379150390625,
"high": 149.80000000000001136868377216160297393798828125,
"low": 149.099999999999994315658113919198513031005859375,
"close": 149.650000000000005684341886080801486968994140625,
"adjClose": 105.659999999999996589394868351519107818603515625,
"volume": 88741600,
"unadjustedVolume": 88741600,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.10703000000000000013766765505351941101253032684326171875,
"vwap": 149.509999999999990905052982270717620849609375,
"label": "April 26, 07",
"changeOverTime": 0.00107029999999999994066135489134694580570794641971588134765625
},
{
"date": "2007-04-25",
"open": 148.729999999999989768184605054557323455810546875,
"high": 149.659999999999996589394868351519107818603515625,
"low": 148.020000000000010231815394945442676544189453125,
"close": 149.479999999999989768184605054557323455810546875,
"adjClose": 105.5400000000000062527760746888816356658935546875,
"volume": 108418800,
"unadjustedVolume": 108418800,
"change": 0.75,
"changePercent": 0.5042699999999999960209606797434389591217041015625,
"vwap": 148.969999999999998863131622783839702606201171875,
"label": "April 25, 07",
"changeOverTime": 0.005042699999999999786737259199753680150024592876434326171875
},
{
"date": "2007-04-24",
"open": 148.229999999999989768184605054557323455810546875,
"high": 148.400000000000005684341886080801486968994140625,
"low": 147.31999999999999317878973670303821563720703125,
"close": 148.1200000000000045474735088646411895751953125,
"adjClose": 104.5799999999999982946974341757595539093017578125,
"volume": 114471000,
"unadjustedVolume": 114471000,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.0742089999999999971880271232294035144150257110595703125,
"vwap": 148.020000000000010231815394945442676544189453125,
"label": "April 24, 07",
"changeOverTime": -0.000742090000000000045606018961308336656657047569751739501953125
},
{
"date": "2007-04-23",
"open": 148.3700000000000045474735088646411895751953125,
"high": 148.729999999999989768184605054557323455810546875,
"low": 147.969999999999998863131622783839702606201171875,
"close": 148.06000000000000227373675443232059478759765625,
"adjClose": 104.5400000000000062527760746888816356658935546875,
"volume": 77270800,
"unadjustedVolume": 77270800,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2089399999999999868460776042411453090608119964599609375,
"vwap": 148.280000000000001136868377216160297393798828125,
"label": "April 23, 07",
"changeOverTime": -0.00208939999999999993784971508148373686708509922027587890625
},
{
"date": "2007-04-20",
"open": 148.219999999999998863131622783839702606201171875,
"high": 148.6200000000000045474735088646411895751953125,
"low": 147.039999999999992041921359486877918243408203125,
"close": 148.6200000000000045474735088646411895751953125,
"adjClose": 104.93999999999999772626324556767940521240234375,
"volume": 124114100,
"unadjustedVolume": 124114100,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.269869999999999998774313780813827179372310638427734375,
"vwap": 148.1200000000000045474735088646411895751953125,
"label": "April 20, 07",
"changeOverTime": 0.00269870000000000005713207684721055557020008563995361328125
},
{
"date": "2007-04-19",
"open": 146.55000000000001136868377216160297393798828125,
"high": 147.400000000000005684341886080801486968994140625,
"low": 146.3600000000000136424205265939235687255859375,
"close": 147.229999999999989768184605054557323455810546875,
"adjClose": 103.9500000000000028421709430404007434844970703125,
"volume": 102947700,
"unadjustedVolume": 102947700,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.464009999999999978026465896618901751935482025146484375,
"vwap": 146.8799999999999954525264911353588104248046875,
"label": "April 19, 07",
"changeOverTime": 0.004640100000000000300681701759231145842932164669036865234375
},
{
"date": "2007-04-18",
"open": 146.599999999999994315658113919198513031005859375,
"high": 147.69999999999998863131622783839702606201171875,
"low": 146.56999999999999317878973670303821563720703125,
"close": 147.270000000000010231815394945442676544189453125,
"adjClose": 103.9800000000000039790393202565610408782958984375,
"volume": 88345300,
"unadjustedVolume": 88345300,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.457029999999999991810994970364845357835292816162109375,
"vwap": 147.039999999999992041921359486877918243408203125,
"label": "April 18, 07",
"changeOverTime": 0.004570300000000000230360175379473730572499334812164306640625
},
{
"date": "2007-04-17",
"open": 146.969999999999998863131622783839702606201171875,
"high": 147.400000000000005684341886080801486968994140625,
"low": 146.650000000000005684341886080801486968994140625,
"close": 147.090000000000003410605131648480892181396484375,
"adjClose": 103.8599999999999994315658113919198513031005859375,
"volume": 108424100,
"unadjustedVolume": 108424100,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.0816493199999999974547648662337451241910457611083984375,
"vwap": 147.030000000000001136868377216160297393798828125,
"label": "April 17, 07",
"changeOverTime": 0.00081649320000000001791573556175762860220856964588165283203125
},
{
"date": "2007-04-16",
"open": 145.830000000000012505552149377763271331787109375,
"high": 146.8600000000000136424205265939235687255859375,
"low": 145.81999999999999317878973670303821563720703125,
"close": 146.69999999999998863131622783839702606201171875,
"adjClose": 103.5799999999999982946974341757595539093017578125,
"volume": 83064600,
"unadjustedVolume": 83064600,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.59658999999999995367261362844146788120269775390625,
"vwap": 146.30000000000001136868377216160297393798828125,
"label": "April 16, 07",
"changeOverTime": 0.0059658999999999996755040143625592463649809360504150390625
},
{
"date": "2007-04-13",
"open": 144.900000000000005684341886080801486968994140625,
"high": 145.31999999999999317878973670303821563720703125,
"low": 144.3600000000000136424205265939235687255859375,
"close": 145.31999999999999317878973670303821563720703125,
"adjClose": 102.6099999999999994315658113919198513031005859375,
"volume": 84287000,
"unadjustedVolume": 84287000,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.28986000000000000653699316899292171001434326171875,
"vwap": 144.979999999999989768184605054557323455810546875,
"label": "April 13, 07",
"changeOverTime": 0.0028985999999999998745503493324804367148317396640777587890625
},
{
"date": "2007-04-12",
"open": 143.740000000000009094947017729282379150390625,
"high": 144.919999999999987494447850622236728668212890625,
"low": 143.340000000000003410605131648480892181396484375,
"close": 144.659999999999996589394868351519107818603515625,
"adjClose": 102.1400000000000005684341886080801486968994140625,
"volume": 115534400,
"unadjustedVolume": 115534400,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.64004000000000005332623231879551894962787628173828125,
"vwap": 144.169999999999987494447850622236728668212890625,
"label": "April 12, 07",
"changeOverTime": 0.006400399999999999665900585199551642290316522121429443359375
},
{
"date": "2007-04-11",
"open": 144.81999999999999317878973670303821563720703125,
"high": 144.8600000000000136424205265939235687255859375,
"low": 143.539999999999992041921359486877918243408203125,
"close": 144.020000000000010231815394945442676544189453125,
"adjClose": 101.68999999999999772626324556767940521240234375,
"volume": 106365700,
"unadjustedVolume": 106365700,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.55240999999999995662136598184588365256786346435546875,
"vwap": 144.31000000000000227373675443232059478759765625,
"label": "April 11, 07",
"changeOverTime": -0.005524099999999999670297068377067262190394103527069091796875
},
{
"date": "2007-04-10",
"open": 144.330000000000012505552149377763271331787109375,
"high": 144.849999999999994315658113919198513031005859375,
"low": 144.270000000000010231815394945442676544189453125,
"close": 144.6100000000000136424205265939235687255859375,
"adjClose": 102.099999999999994315658113919198513031005859375,
"volume": 56620000,
"unadjustedVolume": 56620000,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.194000000000000005773159728050814010202884674072265625,
"vwap": 144.520000000000010231815394945442676544189453125,
"label": "April 10, 07",
"changeOverTime": 0.00194000000000000010109968417992831746232695877552032470703125
},
{
"date": "2007-04-09",
"open": 144.650000000000005684341886080801486968994140625,
"high": 144.80000000000001136868377216160297393798828125,
"low": 144.150000000000005684341886080801486968994140625,
"close": 144.43999999999999772626324556767940521240234375,
"adjClose": 101.9800000000000039790393202565610408782958984375,
"volume": 50967400,
"unadjustedVolume": 50967400,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.1451800000000000034905411894214921630918979644775390625,
"vwap": 144.509999999999990905052982270717620849609375,
"label": "April 09, 07",
"changeOverTime": -0.0014518000000000000522526466539829925750382244586944580078125
},
{
"date": "2007-04-05",
"open": 143.669999999999987494447850622236728668212890625,
"high": 144.43999999999999772626324556767940521240234375,
"low": 143.6100000000000136424205265939235687255859375,
"close": 144.240000000000009094947017729282379150390625,
"adjClose": 101.840000000000003410605131648480892181396484375,
"volume": 46822800,
"unadjustedVolume": 46822800,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.39673999999999998156141600702540017664432525634765625,
"vwap": 143.990000000000009094947017729282379150390625,
"label": "April 05, 07",
"changeOverTime": 0.003967400000000000266642263824223846313543617725372314453125
},
{
"date": "2007-04-04",
"open": 143.68999999999999772626324556767940521240234375,
"high": 143.94999999999998863131622783839702606201171875,
"low": 143.159999999999996589394868351519107818603515625,
"close": 143.849999999999994315658113919198513031005859375,
"adjClose": 101.56999999999999317878973670303821563720703125,
"volume": 63995200,
"unadjustedVolume": 63995200,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.111350000000000004529709940470638684928417205810546875,
"vwap": 143.659999999999996589394868351519107818603515625,
"label": "April 04, 07",
"changeOverTime": 0.0011134999999999999065192213265618192963302135467529296875
},
{
"date": "2007-04-03",
"open": 142.969999999999998863131622783839702606201171875,
"high": 143.979999999999989768184605054557323455810546875,
"low": 142.909999999999996589394868351519107818603515625,
"close": 143.68999999999999772626324556767940521240234375,
"adjClose": 101.4599999999999937472239253111183643341064453125,
"volume": 82417800,
"unadjustedVolume": 82417800,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.503600000000000047606363295926712453365325927734375,
"vwap": 143.3899999999999863575794734060764312744140625,
"label": "April 03, 07",
"changeOverTime": 0.005035999999999999678090834009935861104167997837066650390625
},
{
"date": "2007-04-02",
"open": 142.159999999999996589394868351519107818603515625,
"high": 142.460000000000007958078640513122081756591796875,
"low": 141.479999999999989768184605054557323455810546875,
"close": 142.159999999999996589394868351519107818603515625,
"adjClose": 100.3700000000000045474735088646411895751953125,
"volume": 79416400,
"unadjustedVolume": 79416400,
"change": 0,
"changePercent": 0,
"vwap": 142.06999999999999317878973670303821563720703125,
"label": "April 02, 07",
"changeOverTime": 0
},
{
"date": "2007-03-30",
"open": 142.240000000000009094947017729282379150390625,
"high": 142.840000000000003410605131648480892181396484375,
"low": 140.56000000000000227373675443232059478759765625,
"close": 142,
"adjClose": 100.2600000000000051159076974727213382720947265625,
"volume": 128194100,
"unadjustedVolume": 128194100,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.168729999999999991100452234604745171964168548583984375,
"vwap": 141.909999999999996589394868351519107818603515625,
"label": "March 30, 07",
"changeOverTime": -0.001687300000000000084476869943728161160834133625030517578125
},
{
"date": "2007-03-29",
"open": 142.539999999999992041921359486877918243408203125,
"high": 142.6100000000000136424205265939235687255859375,
"low": 141.18999999999999772626324556767940521240234375,
"close": 141.969999999999998863131622783839702606201171875,
"adjClose": 100.2399999999999948840923025272786617279052734375,
"volume": 139432700,
"unadjustedVolume": 139432700,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.399890000000000023216983890961273573338985443115234375,
"vwap": 142.080000000000012505552149377763271331787109375,
"label": "March 29, 07",
"changeOverTime": -0.0039988999999999996770583265970344655215740203857421875
},
{
"date": "2007-03-28",
"open": 142.1399999999999863575794734060764312744140625,
"high": 142.469999999999998863131622783839702606201171875,
"low": 141.259999999999990905052982270717620849609375,
"close": 141.81999999999999317878973670303821563720703125,
"adjClose": 100.1299999999999954525264911353588104248046875,
"volume": 152907900,
"unadjustedVolume": 152907900,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.225129999999999996784794120685546658933162689208984375,
"vwap": 141.919999999999987494447850622236728668212890625,
"label": "March 28, 07",
"changeOverTime": -0.0022512999999999999158062369275512537569738924503326416015625
},
{
"date": "2007-03-27",
"open": 143.1200000000000045474735088646411895751953125,
"high": 143.159999999999996589394868351519107818603515625,
"low": 142.3899999999999863575794734060764312744140625,
"close": 142.8600000000000136424205265939235687255859375,
"adjClose": 100.8700000000000045474735088646411895751953125,
"volume": 99864600,
"unadjustedVolume": 99864600,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.181669999999999998152588887023739516735076904296875,
"vwap": 142.8799999999999954525264911353588104248046875,
"label": "March 27, 07",
"changeOverTime": -0.001816700000000000085609297428845820832066237926483154296875
},
{
"date": "2007-03-26",
"open": 143.5,
"high": 143.650000000000005684341886080801486968994140625,
"low": 142.090000000000003410605131648480892181396484375,
"close": 143.19999999999998863131622783839702606201171875,
"adjClose": 101.1099999999999994315658113919198513031005859375,
"volume": 113787500,
"unadjustedVolume": 113787500,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.2090599999999999958344432116064126603305339813232421875,
"vwap": 143.1100000000000136424205265939235687255859375,
"label": "March 26, 07",
"changeOverTime": -0.0020906000000000001838584839930490488768555223941802978515625
},
{
"date": "2007-03-23",
"open": 143.280000000000001136868377216160297393798828125,
"high": 143.81000000000000227373675443232059478759765625,
"low": 143.150000000000005684341886080801486968994140625,
"close": 143.3899999999999863575794734060764312744140625,
"adjClose": 101.2399999999999948840923025272786617279052734375,
"volume": 74416800,
"unadjustedVolume": 74416800,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.076772750000000000714095449438900686800479888916015625,
"vwap": 143.409999999999996589394868351519107818603515625,
"label": "March 23, 07",
"changeOverTime": 0.000767727500000000011477763184331024604034610092639923095703125
},
{
"date": "2007-03-22",
"open": 143.479999999999989768184605054557323455810546875,
"high": 143.68000000000000682121026329696178436279296875,
"low": 142.789999999999992041921359486877918243408203125,
"close": 143.18000000000000682121026329696178436279296875,
"adjClose": 101.099999999999994315658113919198513031005859375,
"volume": 118942200,
"unadjustedVolume": 118942200,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.2090899999999999980815346134477294981479644775390625,
"vwap": 143.280000000000001136868377216160297393798828125,
"label": "March 22, 07",
"changeOverTime": -0.0020909000000000001369404589723899334785528481006622314453125
},
{
"date": "2007-03-21",
"open": 141.099999999999994315658113919198513031005859375,
"high": 143.650000000000005684341886080801486968994140625,
"low": 140.81999999999999317878973670303821563720703125,
"close": 143.289999999999992041921359486877918243408203125,
"adjClose": 101.1700000000000017053025658242404460906982421875,
"volume": 152368700,
"unadjustedVolume": 152368700,
"change": 2.189999999999999946709294817992486059665679931640625,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 142.219999999999998863131622783839702606201171875,
"label": "March 21, 07",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2007-03-20",
"open": 140.080000000000012505552149377763271331787109375,
"high": 141.05000000000001136868377216160297393798828125,
"low": 139.960000000000007958078640513122081756591796875,
"close": 140.969999999999998863131622783839702606201171875,
"adjClose": 99.530000000000001136868377216160297393798828125,
"volume": 82147400,
"unadjustedVolume": 82147400,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.63534999999999997033484078201581723988056182861328125,
"vwap": 140.520000000000010231815394945442676544189453125,
"label": "March 20, 07",
"changeOverTime": 0.00635349999999999977273734685923045617528259754180908203125
},
{
"date": "2007-03-19",
"open": 139.259999999999990905052982270717620849609375,
"high": 140.330000000000012505552149377763271331787109375,
"low": 139.150000000000005684341886080801486968994140625,
"close": 140.19999999999998863131622783839702606201171875,
"adjClose": 98.9899999999999948840923025272786617279052734375,
"volume": 96161200,
"unadjustedVolume": 96161200,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.6750000000000000444089209850062616169452667236328125,
"vwap": 139.729999999999989768184605054557323455810546875,
"label": "March 19, 07",
"changeOverTime": 0.006749999999999999923672167057020487845875322818756103515625
},
{
"date": "2007-03-16",
"open": 139.31000000000000227373675443232059478759765625,
"high": 139.6299999999999954525264911353588104248046875,
"low": 138.1200000000000045474735088646411895751953125,
"close": 138.530000000000001136868377216160297393798828125,
"adjClose": 97.81000000000000227373675443232059478759765625,
"volume": 121531600,
"unadjustedVolume": 121531600,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.55989999999999995328181512377341277897357940673828125,
"vwap": 138.900000000000005684341886080801486968994140625,
"label": "March 16, 07",
"changeOverTime": -0.005598999999999999810373907394023262895643711090087890625
},
{
"date": "2007-03-15",
"open": 138.969999999999998863131622783839702606201171875,
"high": 139.990000000000009094947017729282379150390625,
"low": 138.80000000000001136868377216160297393798828125,
"close": 139.469999999999998863131622783839702606201171875,
"adjClose": 98.090000000000003410605131648480892181396484375,
"volume": 132435900,
"unadjustedVolume": 132435900,
"change": 0.5,
"changePercent": 0.359789999999999998703259507237817160785198211669921875,
"vwap": 139.31000000000000227373675443232059478759765625,
"label": "March 15, 07",
"changeOverTime": 0.0035978999999999997962130127149293912225402891635894775390625
},
{
"date": "2007-03-14",
"open": 138.43000000000000682121026329696178436279296875,
"high": 139.3600000000000136424205265939235687255859375,
"low": 136.75,
"close": 139.280000000000001136868377216160297393798828125,
"adjClose": 97.9599999999999937472239253111183643341064453125,
"volume": 231853800,
"unadjustedVolume": 231853800,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.61402999999999996472155316951102577149868011474609375,
"vwap": 138.44999999999998863131622783839702606201171875,
"label": "March 14, 07",
"changeOverTime": 0.00614029999999999957782659265603797393850982189178466796875
},
{
"date": "2007-03-13",
"open": 140.18000000000000682121026329696178436279296875,
"high": 140.770000000000010231815394945442676544189453125,
"low": 138.039999999999992041921359486877918243408203125,
"close": 138.25,
"adjClose": 97.2300000000000039790393202565610408782958984375,
"volume": 190605200,
"unadjustedVolume": 190605200,
"change": -1.9299999999999999378275106209912337362766265869140625,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 139.31000000000000227373675443232059478759765625,
"label": "March 13, 07",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2007-03-12",
"open": 140.419999999999987494447850622236728668212890625,
"high": 141.340000000000003410605131648480892181396484375,
"low": 140.159999999999996589394868351519107818603515625,
"close": 140.990000000000009094947017729282379150390625,
"adjClose": 99.159999999999996589394868351519107818603515625,
"volume": 80366900,
"unadjustedVolume": 80366900,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.40593000000000001303845920119783841073513031005859375,
"vwap": 140.729999999999989768184605054557323455810546875,
"label": "March 12, 07",
"changeOverTime": 0.00405930000000000006099565297290610033087432384490966796875
},
{
"date": "2007-03-09",
"open": 141.31000000000000227373675443232059478759765625,
"high": 141.419999999999987494447850622236728668212890625,
"low": 140.080000000000012505552149377763271331787109375,
"close": 140.780000000000001136868377216160297393798828125,
"adjClose": 99.0100000000000051159076974727213382720947265625,
"volume": 107765100,
"unadjustedVolume": 107765100,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.375060000000000004494182803682633675634860992431640625,
"vwap": 140.900000000000005684341886080801486968994140625,
"label": "March 09, 07",
"changeOverTime": -0.0037506000000000002010669408747389752534218132495880126953125
},
{
"date": "2007-03-08",
"open": 140.539999999999992041921359486877918243408203125,
"high": 141.159999999999996589394868351519107818603515625,
"low": 140.06999999999999317878973670303821563720703125,
"close": 140.740000000000009094947017729282379150390625,
"adjClose": 98.9800000000000039790393202565610408782958984375,
"volume": 117891600,
"unadjustedVolume": 117891600,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.142309999999999992059684927880880422890186309814453125,
"vwap": 140.6299999999999954525264911353588104248046875,
"label": "March 08, 07",
"changeOverTime": 0.0014231000000000000593747273569533717818558216094970703125
},
{
"date": "2007-03-07",
"open": 139.590000000000003410605131648480892181396484375,
"high": 140.460000000000007958078640513122081756591796875,
"low": 139.400000000000005684341886080801486968994140625,
"close": 139.56000000000000227373675443232059478759765625,
"adjClose": 98.150000000000005684341886080801486968994140625,
"volume": 115144900,
"unadjustedVolume": 115144900,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.021491509999999998392627986731895362026989459991455078125,
"vwap": 139.75,
"label": "March 07, 07",
"changeOverTime": -0.00021491509999999999151569507471748465832206420600414276123046875
},
{
"date": "2007-03-06",
"open": 138.780000000000001136868377216160297393798828125,
"high": 140.1200000000000045474735088646411895751953125,
"low": 137.719999999999998863131622783839702606201171875,
"close": 139.69999999999998863131622783839702606201171875,
"adjClose": 98.25,
"volume": 143333300,
"unadjustedVolume": 143333300,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.6629199999999999537436679020174778997898101806640625,
"vwap": 139.080000000000012505552149377763271331787109375,
"label": "March 06, 07",
"changeOverTime": 0.00662920000000000002315925229368076543323695659637451171875
},
{
"date": "2007-03-05",
"open": 137.93000000000000682121026329696178436279296875,
"high": 139.580000000000012505552149377763271331787109375,
"low": 137.330000000000012505552149377763271331787109375,
"close": 137.349999999999994315658113919198513031005859375,
"adjClose": 96.599999999999994315658113919198513031005859375,
"volume": 143750400,
"unadjustedVolume": 143750400,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.42049999999999998490096686509787105023860931396484375,
"vwap": 138.05000000000001136868377216160297393798828125,
"label": "March 05, 07",
"changeOverTime": -0.00420500000000000040412118096355698071420192718505859375
},
{
"date": "2007-03-02",
"open": 140.05000000000001136868377216160297393798828125,
"high": 140.659999999999996589394868351519107818603515625,
"low": 138.659999999999996589394868351519107818603515625,
"close": 138.669999999999987494447850622236728668212890625,
"adjClose": 97.530000000000001136868377216160297393798828125,
"volume": 162574000,
"unadjustedVolume": 162574000,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -0.9853600000000000136424205265939235687255859375,
"vwap": 139.509999999999990905052982270717620849609375,
"label": "March 02, 07",
"changeOverTime": -0.0098536000000000005527578395003729383461177349090576171875
},
{
"date": "2007-03-01",
"open": 139.340000000000003410605131648480892181396484375,
"high": 141.25,
"low": 138.05000000000001136868377216160297393798828125,
"close": 140.509999999999990905052982270717620849609375,
"adjClose": 98.81999999999999317878973670303821563720703125,
"volume": 212828600,
"unadjustedVolume": 212828600,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 0.83967000000000002746247673712787218391895294189453125,
"vwap": 139.789999999999992041921359486877918243408203125,
"label": "March 01, 07",
"changeOverTime": 0.008396699999999999997069011214989586733281612396240234375
},
{
"date": "2007-02-28",
"open": 140.3899999999999863575794734060764312744140625,
"high": 141.979999999999989768184605054557323455810546875,
"low": 139.80000000000001136868377216160297393798828125,
"close": 140.93000000000000682121026329696178436279296875,
"adjClose": 99.1200000000000045474735088646411895751953125,
"volume": 177536300,
"unadjustedVolume": 177536300,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.38463999999999998191668737490545026957988739013671875,
"vwap": 140.770000000000010231815394945442676544189453125,
"label": "February 28, 07",
"changeOverTime": 0.0038463999999999998191668737490545026957988739013671875
},
{
"date": "2007-02-27",
"open": 143.8799999999999954525264911353588104248046875,
"high": 144.19999999999998863131622783839702606201171875,
"low": 139,
"close": 139.5,
"adjClose": 98.1099999999999994315658113919198513031005859375,
"volume": 274466500,
"unadjustedVolume": 274466500,
"change": -4.37999999999999989341858963598497211933135986328125,
"changePercent": -3.04000000000000003552713678800500929355621337890625,
"vwap": 141.650000000000005684341886080801486968994140625,
"label": "February 27, 07",
"changeOverTime": -0.0303999999999999999389377336456163902767002582550048828125
},
{
"date": "2007-02-26",
"open": 145.830000000000012505552149377763271331787109375,
"high": 145.94999999999998863131622783839702606201171875,
"low": 144.75,
"close": 145.169999999999987494447850622236728668212890625,
"adjClose": 102.099999999999994315658113919198513031005859375,
"volume": 69192800,
"unadjustedVolume": 69192800,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.4525799999999999823074858795735053718090057373046875,
"vwap": 145.419999999999987494447850622236728668212890625,
"label": "February 26, 07",
"changeOverTime": -0.0045257999999999999618527368738796212710440158843994140625
},
{
"date": "2007-02-23",
"open": 145.740000000000009094947017729282379150390625,
"high": 145.789999999999992041921359486877918243408203125,
"low": 145.030000000000001136868377216160297393798828125,
"close": 145.30000000000001136868377216160297393798828125,
"adjClose": 102.18999999999999772626324556767940521240234375,
"volume": 71966200,
"unadjustedVolume": 71966200,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.30191000000000001168842800325364805757999420166015625,
"vwap": 145.469999999999998863131622783839702606201171875,
"label": "February 23, 07",
"changeOverTime": -0.0030190999999999998219812891164792745257727801799774169921875
},
{
"date": "2007-02-22",
"open": 146.05000000000001136868377216160297393798828125,
"high": 146.419999999999987494447850622236728668212890625,
"low": 145.169999999999987494447850622236728668212890625,
"close": 145.8700000000000045474735088646411895751953125,
"adjClose": 102.590000000000003410605131648480892181396484375,
"volume": 79067400,
"unadjustedVolume": 79067400,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1232499999999999984456877655247808434069156646728515625,
"vwap": 145.8799999999999954525264911353588104248046875,
"label": "February 22, 07",
"changeOverTime": -0.001232500000000000088540286213856234098784625530242919921875
},
{
"date": "2007-02-21",
"open": 145.6100000000000136424205265939235687255859375,
"high": 146.06999999999999317878973670303821563720703125,
"low": 145.349999999999994315658113919198513031005859375,
"close": 145.979999999999989768184605054557323455810546875,
"adjClose": 102.6700000000000017053025658242404460906982421875,
"volume": 63971600,
"unadjustedVolume": 63971600,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.2540999999999999925393012745189480483531951904296875,
"vwap": 145.75,
"label": "February 21, 07",
"changeOverTime": 0.00254099999999999985600407370611719670705497264862060546875
},
{
"date": "2007-02-20",
"open": 145.56000000000000227373675443232059478759765625,
"high": 146.19999999999998863131622783839702606201171875,
"low": 145,
"close": 146.039999999999992041921359486877918243408203125,
"adjClose": 102.7099999999999937472239253111183643341064453125,
"volume": 56911800,
"unadjustedVolume": 56911800,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.329759999999999997566391130021656863391399383544921875,
"vwap": 145.69999999999998863131622783839702606201171875,
"label": "February 20, 07",
"changeOverTime": 0.0032975999999999999236222070209123558015562593936920166015625
},
{
"date": "2007-02-16",
"open": 145.43999999999999772626324556767940521240234375,
"high": 145.759999999999990905052982270717620849609375,
"low": 145.229999999999989768184605054557323455810546875,
"close": 145.729999999999989768184605054557323455810546875,
"adjClose": 102.4899999999999948840923025272786617279052734375,
"volume": 39841800,
"unadjustedVolume": 39841800,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.199390000000000011670664434859645552933216094970703125,
"vwap": 145.539999999999992041921359486877918243408203125,
"label": "February 16, 07",
"changeOverTime": 0.001993899999999999839150888192307320423424243927001953125
},
{
"date": "2007-02-15",
"open": 145.669999999999987494447850622236728668212890625,
"high": 145.94999999999998863131622783839702606201171875,
"low": 145.43000000000000682121026329696178436279296875,
"close": 145.80000000000001136868377216160297393798828125,
"adjClose": 102.5400000000000062527760746888816356658935546875,
"volume": 38715200,
"unadjustedVolume": 38715200,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.0892428100000000057434590416960418224334716796875,
"vwap": 145.710000000000007958078640513122081756591796875,
"label": "February 15, 07",
"changeOverTime": 0.00089242810000000004876097303707638275227509438991546630859375
},
{
"date": "2007-02-14",
"open": 144.80000000000001136868377216160297393798828125,
"high": 145.900000000000005684341886080801486968994140625,
"low": 144.780000000000001136868377216160297393798828125,
"close": 145.6100000000000136424205265939235687255859375,
"adjClose": 102.409999999999996589394868351519107818603515625,
"volume": 66039400,
"unadjustedVolume": 66039400,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.559390000000000053859139370615594089031219482421875,
"vwap": 145.270000000000010231815394945442676544189453125,
"label": "February 14, 07",
"changeOverTime": 0.005593899999999999740618594756824677460826933383941650390625
},
{
"date": "2007-02-13",
"open": 143.770000000000010231815394945442676544189453125,
"high": 144.900000000000005684341886080801486968994140625,
"low": 143.759999999999990905052982270717620849609375,
"close": 144.659999999999996589394868351519107818603515625,
"adjClose": 101.7399999999999948840923025272786617279052734375,
"volume": 64081800,
"unadjustedVolume": 64081800,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.6190400000000000346744855050928890705108642578125,
"vwap": 144.270000000000010231815394945442676544189453125,
"label": "February 13, 07",
"changeOverTime": 0.00619040000000000041613379409000117448158562183380126953125
},
{
"date": "2007-02-12",
"open": 143.93999999999999772626324556767940521240234375,
"high": 144.039999999999992041921359486877918243408203125,
"low": 143.18999999999999772626324556767940521240234375,
"close": 143.44999999999998863131622783839702606201171875,
"adjClose": 100.8900000000000005684341886080801486968994140625,
"volume": 65657000,
"unadjustedVolume": 65657000,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.340420000000000000373034936274052597582340240478515625,
"vwap": 143.650000000000005684341886080801486968994140625,
"label": "February 12, 07",
"changeOverTime": -0.0034042000000000000210775841225085969199426472187042236328125
},
{
"date": "2007-02-09",
"open": 145.06000000000000227373675443232059478759765625,
"high": 145.330000000000012505552149377763271331787109375,
"low": 143.3899999999999863575794734060764312744140625,
"close": 143.93999999999999772626324556767940521240234375,
"adjClose": 101.2300000000000039790393202565610408782958984375,
"volume": 79084400,
"unadjustedVolume": 79084400,
"change": -1.12000000000000010658141036401502788066864013671875,
"changePercent": -0.77209000000000005403677505455561913549900054931640625,
"vwap": 144.43000000000000682121026329696178436279296875,
"label": "February 09, 07",
"changeOverTime": -0.007720900000000000158728585830658630584366619586944580078125
},
{
"date": "2007-02-08",
"open": 144.780000000000001136868377216160297393798828125,
"high": 145.1200000000000045474735088646411895751953125,
"low": 144.270000000000010231815394945442676544189453125,
"close": 145.020000000000010231815394945442676544189453125,
"adjClose": 101.9899999999999948840923025272786617279052734375,
"volume": 70641000,
"unadjustedVolume": 70641000,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1657700000000000006838973831690964289009571075439453125,
"vwap": 144.80000000000001136868377216160297393798828125,
"label": "February 08, 07",
"changeOverTime": 0.00165770000000000001551259121157499976106919348239898681640625
},
{
"date": "2007-02-07",
"open": 145.1200000000000045474735088646411895751953125,
"high": 145.3600000000000136424205265939235687255859375,
"low": 144.56999999999999317878973670303821563720703125,
"close": 145.210000000000007958078640513122081756591796875,
"adjClose": 102.1299999999999954525264911353588104248046875,
"volume": 55669700,
"unadjustedVolume": 55669700,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.06201763999999999887879909010734991170465946197509765625,
"vwap": 145.06999999999999317878973670303821563720703125,
"label": "February 07, 07",
"changeOverTime": 0.00062017639999999998011437352118946364498697221279144287109375
},
{
"date": "2007-02-06",
"open": 144.969999999999998863131622783839702606201171875,
"high": 145.030000000000001136868377216160297393798828125,
"low": 144.330000000000012505552149377763271331787109375,
"close": 144.8899999999999863575794734060764312744140625,
"adjClose": 101.900000000000005684341886080801486968994140625,
"volume": 57081300,
"unadjustedVolume": 57081300,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.05518383000000000315754533630752121098339557647705078125,
"vwap": 144.81000000000000227373675443232059478759765625,
"label": "February 06, 07",
"changeOverTime": -0.000551838300000000018565027293249158901744522154331207275390625
},
{
"date": "2007-02-05",
"open": 144.69999999999998863131622783839702606201171875,
"high": 144.93999999999999772626324556767940521240234375,
"low": 144.340000000000003410605131648480892181396484375,
"close": 144.849999999999994315658113919198513031005859375,
"adjClose": 101.8700000000000045474735088646411895751953125,
"volume": 45705300,
"unadjustedVolume": 45705300,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1036600000000000021405099914773018099367618560791015625,
"vwap": 144.710000000000007958078640513122081756591796875,
"label": "February 05, 07",
"changeOverTime": 0.0010365999999999999346689261159326633787713944911956787109375
},
{
"date": "2007-02-02",
"open": 144.729999999999989768184605054557323455810546875,
"high": 144.94999999999998863131622783839702606201171875,
"low": 144.3799999999999954525264911353588104248046875,
"close": 144.81000000000000227373675443232059478759765625,
"adjClose": 101.849999999999994315658113919198513031005859375,
"volume": 49607000,
"unadjustedVolume": 49607000,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.055275339999999999196500510834084707312285900115966796875,
"vwap": 144.719999999999998863131622783839702606201171875,
"label": "February 02, 07",
"changeOverTime": 0.000552753400000000039669900697703042169450782239437103271484375
},
{
"date": "2007-02-01",
"open": 144.150000000000005684341886080801486968994140625,
"high": 144.659999999999996589394868351519107818603515625,
"low": 143.909999999999996589394868351519107818603515625,
"close": 144.6100000000000136424205265939235687255859375,
"adjClose": 101.7099999999999937472239253111183643341064453125,
"volume": 69312400,
"unadjustedVolume": 69312400,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.3191100000000000047606363295926712453365325927734375,
"vwap": 144.330000000000012505552149377763271331787109375,
"label": "February 01, 07",
"changeOverTime": 0.0031911000000000000996480675752309252857230603694915771484375
},
{
"date": "2007-01-31",
"open": 142.6299999999999954525264911353588104248046875,
"high": 144.1299999999999954525264911353588104248046875,
"low": 142.400000000000005684341886080801486968994140625,
"close": 143.75,
"adjClose": 101.099999999999994315658113919198513031005859375,
"volume": 91868600,
"unadjustedVolume": 91868600,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.785250000000000003552713678800500929355621337890625,
"vwap": 143.229999999999989768184605054557323455810546875,
"label": "January 31, 07",
"changeOverTime": 0.00785250000000000010491607582707729307003319263458251953125
},
{
"date": "2007-01-30",
"open": 142.349999999999994315658113919198513031005859375,
"high": 142.8600000000000136424205265939235687255859375,
"low": 142.06000000000000227373675443232059478759765625,
"close": 142.789999999999992041921359486877918243408203125,
"adjClose": 100.43000000000000682121026329696178436279296875,
"volume": 70407600,
"unadjustedVolume": 70407600,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.309099999999999985877963126768008805811405181884765625,
"vwap": 142.509999999999990905052982270717620849609375,
"label": "January 30, 07",
"changeOverTime": 0.0030909999999999999975575093458246556110680103302001953125
},
{
"date": "2007-01-29",
"open": 142.18999999999999772626324556767940521240234375,
"high": 142.80000000000001136868377216160297393798828125,
"low": 141.740000000000009094947017729282379150390625,
"close": 142.05000000000001136868377216160297393798828125,
"adjClose": 99.909999999999996589394868351519107818603515625,
"volume": 66114600,
"unadjustedVolume": 66114600,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.09845980999999999483396351251940359361469745635986328125,
"vwap": 142.19999999999998863131622783839702606201171875,
"label": "January 29, 07",
"changeOverTime": -0.00098459809999999997436048726484614235232584178447723388671875
},
{
"date": "2007-01-26",
"open": 142.56999999999999317878973670303821563720703125,
"high": 142.650000000000005684341886080801486968994140625,
"low": 141.580000000000012505552149377763271331787109375,
"close": 142.1299999999999954525264911353588104248046875,
"adjClose": 99.9599999999999937472239253111183643341064453125,
"volume": 67255600,
"unadjustedVolume": 67255600,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.30862000000000000543565192856476642191410064697265625,
"vwap": 142.229999999999989768184605054557323455810546875,
"label": "January 26, 07",
"changeOverTime": -0.003086199999999999880884171687966954777948558330535888671875
},
{
"date": "2007-01-25",
"open": 143.8600000000000136424205265939235687255859375,
"high": 143.919999999999987494447850622236728668212890625,
"low": 142.009999999999990905052982270717620849609375,
"close": 142.259999999999990905052982270717620849609375,
"adjClose": 100.0499999999999971578290569595992565155029296875,
"volume": 73583800,
"unadjustedVolume": 73583800,
"change": -1.600000000000000088817841970012523233890533447265625,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 143.009999999999990905052982270717620849609375,
"label": "January 25, 07",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2007-01-24",
"open": 142.969999999999998863131622783839702606201171875,
"high": 143.979999999999989768184605054557323455810546875,
"low": 142.909999999999996589394868351519107818603515625,
"close": 143.94999999999998863131622783839702606201171875,
"adjClose": 101.2399999999999948840923025272786617279052734375,
"volume": 55834700,
"unadjustedVolume": 55834700,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.68545999999999995822008713730610907077789306640625,
"vwap": 143.44999999999998863131622783839702606201171875,
"label": "January 24, 07",
"changeOverTime": 0.006854599999999999755673218970741800148971378803253173828125
},
{
"date": "2007-01-23",
"open": 142.259999999999990905052982270717620849609375,
"high": 143.080000000000012505552149377763271331787109375,
"low": 142.06000000000000227373675443232059478759765625,
"close": 142.80000000000001136868377216160297393798828125,
"adjClose": 100.43000000000000682121026329696178436279296875,
"volume": 54064400,
"unadjustedVolume": 54064400,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.37958999999999998298250147854560054838657379150390625,
"vwap": 142.55000000000001136868377216160297393798828125,
"label": "January 23, 07",
"changeOverTime": 0.0037959000000000000553390666624409277574159204959869384765625
},
{
"date": "2007-01-22",
"open": 143.06999999999999317878973670303821563720703125,
"high": 143.099999999999994315658113919198513031005859375,
"low": 141.93000000000000682121026329696178436279296875,
"close": 142.3799999999999954525264911353588104248046875,
"adjClose": 100.1400000000000005684341886080801486968994140625,
"volume": 60253600,
"unadjustedVolume": 60253600,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.482279999999999986481924452164093963801860809326171875,
"vwap": 142.6200000000000045474735088646411895751953125,
"label": "January 22, 07",
"changeOverTime": -0.00482280000000000035054181779514692607335746288299560546875
},
{
"date": "2007-01-19",
"open": 142.539999999999992041921359486877918243408203125,
"high": 143.099999999999994315658113919198513031005859375,
"low": 142.460000000000007958078640513122081756591796875,
"close": 142.81999999999999317878973670303821563720703125,
"adjClose": 100.4500000000000028421709430404007434844970703125,
"volume": 56973000,
"unadjustedVolume": 56973000,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.196440000000000003499422973618493415415287017822265625,
"vwap": 142.729999999999989768184605054557323455810546875,
"label": "January 19, 07",
"changeOverTime": 0.00196439999999999982682741261896808282472193241119384765625
},
{
"date": "2007-01-18",
"open": 143.169999999999987494447850622236728668212890625,
"high": 143.259999999999990905052982270717620849609375,
"low": 142.31000000000000227373675443232059478759765625,
"close": 142.539999999999992041921359486877918243408203125,
"adjClose": 100.25,
"volume": 68177300,
"unadjustedVolume": 68177300,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.4400399999999999867128508412861265242099761962890625,
"vwap": 142.81999999999999317878973670303821563720703125,
"label": "January 18, 07",
"changeOverTime": -0.004400399999999999624267221776108272024430334568023681640625
},
{
"date": "2007-01-17",
"open": 142.849999999999994315658113919198513031005859375,
"high": 143.460000000000007958078640513122081756591796875,
"low": 142.729999999999989768184605054557323455810546875,
"close": 143.020000000000010231815394945442676544189453125,
"adjClose": 100.590000000000003410605131648480892181396484375,
"volume": 50241400,
"unadjustedVolume": 50241400,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.119010000000000004671818487622658722102642059326171875,
"vwap": 143.020000000000010231815394945442676544189453125,
"label": "January 17, 07",
"changeOverTime": 0.0011900999999999999252875415578500906121917068958282470703125
},
{
"date": "2007-01-16",
"open": 143.06999999999999317878973670303821563720703125,
"high": 143.43999999999999772626324556767940521240234375,
"low": 142.729999999999989768184605054557323455810546875,
"close": 142.960000000000007958078640513122081756591796875,
"adjClose": 100.5499999999999971578290569595992565155029296875,
"volume": 44871300,
"unadjustedVolume": 44871300,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.0768854399999999993386978758280747570097446441650390625,
"vwap": 143.05000000000001136868377216160297393798828125,
"label": "January 16, 07",
"changeOverTime": -0.000768854400000000049765491727526978138484992086887359619140625
},
{
"date": "2007-01-12",
"open": 142.150000000000005684341886080801486968994140625,
"high": 143.240000000000009094947017729282379150390625,
"low": 142.1100000000000136424205265939235687255859375,
"close": 143.240000000000009094947017729282379150390625,
"adjClose": 100.7399999999999948840923025272786617279052734375,
"volume": 55370600,
"unadjustedVolume": 55370600,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.76680000000000003712585794346523471176624298095703125,
"vwap": 142.68999999999999772626324556767940521240234375,
"label": "January 12, 07",
"changeOverTime": 0.007668000000000000336564109915116205229423940181732177734375
},
{
"date": "2007-01-11",
"open": 141.580000000000012505552149377763271331787109375,
"high": 142.6200000000000045474735088646411895751953125,
"low": 141.5,
"close": 142.159999999999996589394868351519107818603515625,
"adjClose": 99.9800000000000039790393202565610408782958984375,
"volume": 54476800,
"unadjustedVolume": 54476800,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.40966000000000002412292587905540131032466888427734375,
"vwap": 141.969999999999998863131622783839702606201171875,
"label": "January 11, 07",
"changeOverTime": 0.004096599999999999720812215997511884779669344425201416015625
},
{
"date": "2007-01-10",
"open": 140.580000000000012505552149377763271331787109375,
"high": 141.56999999999999317878973670303821563720703125,
"low": 140.30000000000001136868377216160297393798828125,
"close": 141.539999999999992041921359486877918243408203125,
"adjClose": 99.5499999999999971578290569595992565155029296875,
"volume": 72428000,
"unadjustedVolume": 72428000,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.682889999999999997015720509807579219341278076171875,
"vwap": 141,
"label": "January 10, 07",
"changeOverTime": 0.006828899999999999727295918461322798975743353366851806640625
},
{
"date": "2007-01-09",
"open": 141.31000000000000227373675443232059478759765625,
"high": 141.599999999999994315658113919198513031005859375,
"low": 140.400000000000005684341886080801486968994140625,
"close": 141.06999999999999317878973670303821563720703125,
"adjClose": 99.219999999999998863131622783839702606201171875,
"volume": 75680100,
"unadjustedVolume": 75680100,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.1698399999999999909761072558467276394367218017578125,
"vwap": 141.099999999999994315658113919198513031005859375,
"label": "January 09, 07",
"changeOverTime": -0.001698400000000000083233420156147985835559666156768798828125
},
{
"date": "2007-01-08",
"open": 140.81999999999999317878973670303821563720703125,
"high": 141.409999999999996589394868351519107818603515625,
"low": 140.25,
"close": 141.18999999999999772626324556767940521240234375,
"adjClose": 99.2999999999999971578290569595992565155029296875,
"volume": 71655000,
"unadjustedVolume": 71655000,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.262749999999999983568699235547683201730251312255859375,
"vwap": 140.919999999999987494447850622236728668212890625,
"label": "January 08, 07",
"changeOverTime": 0.0026275000000000000612010442324617542908526957035064697265625
},
{
"date": "2007-01-05",
"open": 141.330000000000012505552149377763271331787109375,
"high": 141.400000000000005684341886080801486968994140625,
"low": 140.3799999999999954525264911353588104248046875,
"close": 140.539999999999992041921359486877918243408203125,
"adjClose": 98.840000000000003410605131648480892181396484375,
"volume": 76645300,
"unadjustedVolume": 76645300,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.5589800000000000324007487506605684757232666015625,
"vwap": 140.909999999999996589394868351519107818603515625,
"label": "January 05, 07",
"changeOverTime": -0.005589799999999999803590444713563556433655321598052978515625
},
{
"date": "2007-01-04",
"open": 141.229999999999989768184605054557323455810546875,
"high": 142.05000000000001136868377216160297393798828125,
"low": 140.6100000000000136424205265939235687255859375,
"close": 141.669999999999987494447850622236728668212890625,
"adjClose": 99.6400000000000005684341886080801486968994140625,
"volume": 69620600,
"unadjustedVolume": 69620600,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.311549999999999993605115378159098327159881591796875,
"vwap": 141.3899999999999863575794734060764312744140625,
"label": "January 04, 07",
"changeOverTime": 0.003115500000000000213606909937880118377506732940673828125
},
{
"date": "2007-01-03",
"open": 142.25,
"high": 142.8600000000000136424205265939235687255859375,
"low": 140.56999999999999317878973670303821563720703125,
"close": 141.3700000000000045474735088646411895751953125,
"adjClose": 99.43000000000000682121026329696178436279296875,
"volume": 94807600,
"unadjustedVolume": 94807600,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.618630000000000013216094885137863457202911376953125,
"vwap": 141.759999999999990905052982270717620849609375,
"label": "January 03, 07",
"changeOverTime": -0.006186299999999999611743906058336506248451769351959228515625
},
{
"date": "2006-12-29",
"open": 142.06000000000000227373675443232059478759765625,
"high": 142.539999999999992041921359486877918243408203125,
"low": 141.43000000000000682121026329696178436279296875,
"close": 141.6200000000000045474735088646411895751953125,
"adjClose": 99.599999999999994315658113919198513031005859375,
"volume": 45461200,
"unadjustedVolume": 45461200,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.309730000000000005311306949806748889386653900146484375,
"vwap": 141.909999999999996589394868351519107818603515625,
"label": "December 29, 06",
"changeOverTime": -0.003097299999999999879640721900386779452674090862274169921875
},
{
"date": "2006-12-28",
"open": 142.409999999999996589394868351519107818603515625,
"high": 142.69999999999998863131622783839702606201171875,
"low": 141.990000000000009094947017729282379150390625,
"close": 142.210000000000007958078640513122081756591796875,
"adjClose": 100.0199999999999960209606797434389591217041015625,
"volume": 37288800,
"unadjustedVolume": 37288800,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.14044000000000000927258270166930742561817169189453125,
"vwap": 142.330000000000012505552149377763271331787109375,
"label": "December 28, 06",
"changeOverTime": -0.0014044000000000000927258270166930742561817169189453125
},
{
"date": "2006-12-27",
"open": 141.8700000000000045474735088646411895751953125,
"high": 142.599999999999994315658113919198513031005859375,
"low": 141.830000000000012505552149377763271331787109375,
"close": 142.509999999999990905052982270717620849609375,
"adjClose": 100.2300000000000039790393202565610408782958984375,
"volume": 39727100,
"unadjustedVolume": 39727100,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.451120000000000020978774273316957987844944000244140625,
"vwap": 142.19999999999998863131622783839702606201171875,
"label": "December 27, 06",
"changeOverTime": 0.004511199999999999932231986576880444772541522979736328125
},
{
"date": "2006-12-26",
"open": 140.81000000000000227373675443232059478759765625,
"high": 141.6100000000000136424205265939235687255859375,
"low": 140.780000000000001136868377216160297393798828125,
"close": 141.580000000000012505552149377763271331787109375,
"adjClose": 99.56999999999999317878973670303821563720703125,
"volume": 32696900,
"unadjustedVolume": 32696900,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.546839999999999992752464095246978104114532470703125,
"vwap": 141.18999999999999772626324556767940521240234375,
"label": "December 26, 06",
"changeOverTime": 0.00546839999999999999691357999154206481762230396270751953125
},
{
"date": "2006-12-22",
"open": 141.6399999999999863575794734060764312744140625,
"high": 141.650000000000005684341886080801486968994140625,
"low": 140.669999999999987494447850622236728668212890625,
"close": 140.75,
"adjClose": 98.9899999999999948840923025272786617279052734375,
"volume": 62069100,
"unadjustedVolume": 62069100,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.6283499999999999641175918441149406135082244873046875,
"vwap": 141.18000000000000682121026329696178436279296875,
"label": "December 22, 06",
"changeOverTime": -0.006283500000000000022815083156046966905705630779266357421875
},
{
"date": "2006-12-21",
"open": 142.270000000000010231815394945442676544189453125,
"high": 142.43000000000000682121026329696178436279296875,
"low": 141.31999999999999317878973670303821563720703125,
"close": 141.6200000000000045474735088646411895751953125,
"adjClose": 99.599999999999994315658113919198513031005859375,
"volume": 48698400,
"unadjustedVolume": 48698400,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.456880000000000008331113576787174679338932037353515625,
"vwap": 141.909999999999996589394868351519107818603515625,
"label": "December 21, 06",
"changeOverTime": -0.00456879999999999959758856249436576035805046558380126953125
},
{
"date": "2006-12-20",
"open": 142.280000000000001136868377216160297393798828125,
"high": 142.659999999999996589394868351519107818603515625,
"low": 142.009999999999990905052982270717620849609375,
"close": 142.1399999999999863575794734060764312744140625,
"adjClose": 99.969999999999998863131622783839702606201171875,
"volume": 41469600,
"unadjustedVolume": 41469600,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.09839752999999999694136221251028473488986492156982421875,
"vwap": 142.270000000000010231815394945442676544189453125,
"label": "December 20, 06",
"changeOverTime": -0.00098397530000000009951788282336337942979298532009124755859375
},
{
"date": "2006-12-19",
"open": 141.55000000000001136868377216160297393798828125,
"high": 142.56000000000000227373675443232059478759765625,
"low": 141.18999999999999772626324556767940521240234375,
"close": 142.219999999999998863131622783839702606201171875,
"adjClose": 100.0199999999999960209606797434389591217041015625,
"volume": 65023600,
"unadjustedVolume": 65023600,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.473329999999999972981612472722190432250499725341796875,
"vwap": 141.8799999999999954525264911353588104248046875,
"label": "December 19, 06",
"changeOverTime": 0.004733300000000000180844228481191748869605362415313720703125
},
{
"date": "2006-12-18",
"open": 142.539999999999992041921359486877918243408203125,
"high": 142.8799999999999954525264911353588104248046875,
"low": 141.75,
"close": 141.94999999999998863131622783839702606201171875,
"adjClose": 99.8299999999999982946974341757595539093017578125,
"volume": 48954600,
"unadjustedVolume": 48954600,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.413920000000000010142997552975430153310298919677734375,
"vwap": 142.280000000000001136868377216160297393798828125,
"label": "December 18, 06",
"changeOverTime": -0.004139199999999999997346566971145875868387520313262939453125
},
{
"date": "2006-12-15",
"open": 142.6399999999999863575794734060764312744140625,
"high": 142.8899999999999863575794734060764312744140625,
"low": 142.240000000000009094947017729282379150390625,
"close": 142.340000000000003410605131648480892181396484375,
"adjClose": 100.1099999999999994315658113919198513031005859375,
"volume": 70857400,
"unadjustedVolume": 70857400,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.210320000000000006945555242054979316890239715576171875,
"vwap": 142.530000000000001136868377216160297393798828125,
"label": "December 15, 06",
"changeOverTime": -0.0021031999999999999480249091021732965600676834583282470703125
},
{
"date": "2006-12-14",
"open": 141.8600000000000136424205265939235687255859375,
"high": 143.240000000000009094947017729282379150390625,
"low": 141.840000000000003410605131648480892181396484375,
"close": 143.1200000000000045474735088646411895751953125,
"adjClose": 100.099999999999994315658113919198513031005859375,
"volume": 64755200,
"unadjustedVolume": 64755200,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.88819999999999998951949464753852225840091705322265625,
"vwap": 142.509999999999990905052982270717620849609375,
"label": "December 14, 06",
"changeOverTime": 0.00888199999999999927069449512373466859571635723114013671875
},
{
"date": "2006-12-13",
"open": 142.229999999999989768184605054557323455810546875,
"high": 142.340000000000003410605131648480892181396484375,
"low": 141.56000000000000227373675443232059478759765625,
"close": 141.8700000000000045474735088646411895751953125,
"adjClose": 99.2300000000000039790393202565610408782958984375,
"volume": 55520200,
"unadjustedVolume": 55520200,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.253110000000000001652011860642232932150363922119140625,
"vwap": 142,
"label": "December 13, 06",
"changeOverTime": -0.0025311000000000001032562924052626840420998632907867431640625
},
{
"date": "2006-12-12",
"open": 141.68999999999999772626324556767940521240234375,
"high": 141.8700000000000045474735088646411895751953125,
"low": 140.8899999999999863575794734060764312744140625,
"close": 141.719999999999998863131622783839702606201171875,
"adjClose": 99.1200000000000045474735088646411895751953125,
"volume": 77451600,
"unadjustedVolume": 77451600,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.021172980000000000966320357065342250280082225799560546875,
"vwap": 141.539999999999992041921359486877918243408203125,
"label": "December 12, 06",
"changeOverTime": 0.00021172979999999999340017098337085599268903024494647979736328125
},
{
"date": "2006-12-11",
"open": 141.419999999999987494447850622236728668212890625,
"high": 142.090000000000003410605131648480892181396484375,
"low": 141.340000000000003410605131648480892181396484375,
"close": 141.830000000000012505552149377763271331787109375,
"adjClose": 99.2000000000000028421709430404007434844970703125,
"volume": 39779400,
"unadjustedVolume": 39779400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.289920000000000011031175972675555385649204254150390625,
"vwap": 141.669999999999987494447850622236728668212890625,
"label": "December 11, 06",
"changeOverTime": 0.002899200000000000214395168285363979521207511425018310546875
},
{
"date": "2006-12-08",
"open": 141.1299999999999954525264911353588104248046875,
"high": 141.900000000000005684341886080801486968994140625,
"low": 140.780000000000001136868377216160297393798828125,
"close": 141.419999999999987494447850622236728668212890625,
"adjClose": 98.909999999999996589394868351519107818603515625,
"volume": 79625500,
"unadjustedVolume": 79625500,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.20547999999999999598543354295543394982814788818359375,
"vwap": 141.31000000000000227373675443232059478759765625,
"label": "December 08, 06",
"changeOverTime": 0.002054799999999999855770926870945913833566009998321533203125
},
{
"date": "2006-12-07",
"open": 142.030000000000001136868377216160297393798828125,
"high": 142.30000000000001136868377216160297393798828125,
"low": 141.1100000000000136424205265939235687255859375,
"close": 141.159999999999996589394868351519107818603515625,
"adjClose": 98.7300000000000039790393202565610408782958984375,
"volume": 62857400,
"unadjustedVolume": 62857400,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.61255000000000003890221478286548517644405364990234375,
"vwap": 141.650000000000005684341886080801486968994140625,
"label": "December 07, 06",
"changeOverTime": -0.006125499999999999868605105035612723440863192081451416015625
},
{
"date": "2006-12-06",
"open": 141.8700000000000045474735088646411895751953125,
"high": 142.06999999999999317878973670303821563720703125,
"low": 141.5,
"close": 141.780000000000001136868377216160297393798828125,
"adjClose": 99.159999999999996589394868351519107818603515625,
"volume": 53253200,
"unadjustedVolume": 53253200,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.0634383599999999991947419175630784593522548675537109375,
"vwap": 141.81000000000000227373675443232059478759765625,
"label": "December 06, 06",
"changeOverTime": -0.000634383599999999961589758346036660441313870251178741455078125
},
{
"date": "2006-12-05",
"open": 141.56000000000000227373675443232059478759765625,
"high": 141.960000000000007958078640513122081756591796875,
"low": 141.259999999999990905052982270717620849609375,
"close": 141.900000000000005684341886080801486968994140625,
"adjClose": 99.25,
"volume": 73374400,
"unadjustedVolume": 73374400,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.240180000000000004600764214046648703515529632568359375,
"vwap": 141.669999999999987494447850622236728668212890625,
"label": "December 05, 06",
"changeOverTime": 0.002401799999999999941924233581858061370439827442169189453125
},
{
"date": "2006-12-04",
"open": 140.25,
"high": 141.55000000000001136868377216160297393798828125,
"low": 140.229999999999989768184605054557323455810546875,
"close": 141.289999999999992041921359486877918243408203125,
"adjClose": 98.81999999999999317878973670303821563720703125,
"volume": 87813200,
"unadjustedVolume": 87813200,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.74153000000000002245315045001916587352752685546875,
"vwap": 140.830000000000012505552149377763271331787109375,
"label": "December 04, 06",
"changeOverTime": 0.00741529999999999966941999218761338852345943450927734375
},
{
"date": "2006-12-01",
"open": 140.530000000000001136868377216160297393798828125,
"high": 140.659999999999996589394868351519107818603515625,
"low": 138.969999999999998863131622783839702606201171875,
"close": 140.219999999999998863131622783839702606201171875,
"adjClose": 98.06999999999999317878973670303821563720703125,
"volume": 126080000,
"unadjustedVolume": 126080000,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.220590000000000008295586439999169670045375823974609375,
"vwap": 140.099999999999994315658113919198513031005859375,
"label": "December 01, 06",
"changeOverTime": -0.0022058999999999997880528734839344906504265964031219482421875
},
{
"date": "2006-11-30",
"open": 140.43999999999999772626324556767940521240234375,
"high": 141.05000000000001136868377216160297393798828125,
"low": 139.759999999999990905052982270717620849609375,
"close": 140.530000000000001136868377216160297393798828125,
"adjClose": 98.2900000000000062527760746888816356658935546875,
"volume": 83994300,
"unadjustedVolume": 83994300,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0640843100000000054361493084797984920442104339599609375,
"vwap": 140.43999999999999772626324556767940521240234375,
"label": "November 30, 06",
"changeOverTime": 0.000640843100000000024003832255203860768233425915241241455078125
},
{
"date": "2006-11-29",
"open": 139.469999999999998863131622783839702606201171875,
"high": 140.530000000000001136868377216160297393798828125,
"low": 139.080000000000012505552149377763271331787109375,
"close": 140.469999999999998863131622783839702606201171875,
"adjClose": 98.25,
"volume": 90034900,
"unadjustedVolume": 90034900,
"change": 1,
"changePercent": 0.71699999999999997069011214989586733281612396240234375,
"vwap": 139.8899999999999863575794734060764312744140625,
"label": "November 29, 06",
"changeOverTime": 0.007170000000000000157929225252928517875261604785919189453125
},
{
"date": "2006-11-28",
"open": 138.240000000000009094947017729282379150390625,
"high": 139.159999999999996589394868351519107818603515625,
"low": 138.1100000000000136424205265939235687255859375,
"close": 139.020000000000010231815394945442676544189453125,
"adjClose": 97.2300000000000039790393202565610408782958984375,
"volume": 106652900,
"unadjustedVolume": 106652900,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.56423999999999996379784761302289552986621856689453125,
"vwap": 138.6299999999999954525264911353588104248046875,
"label": "November 28, 06",
"changeOverTime": 0.005642399999999999672672945649765097186900675296783447265625
},
{
"date": "2006-11-27",
"open": 140.280000000000001136868377216160297393798828125,
"high": 140.349999999999994315658113919198513031005859375,
"low": 138.3799999999999954525264911353588104248046875,
"close": 138.419999999999987494447850622236728668212890625,
"adjClose": 96.81000000000000227373675443232059478759765625,
"volume": 84545100,
"unadjustedVolume": 84545100,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 139.3600000000000136424205265939235687255859375,
"label": "November 27, 06",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2006-11-24",
"open": 140.240000000000009094947017729282379150390625,
"high": 140.840000000000003410605131648480892181396484375,
"low": 140.19999999999998863131622783839702606201171875,
"close": 140.349999999999994315658113919198513031005859375,
"adjClose": 98.159999999999996589394868351519107818603515625,
"volume": 30998000,
"unadjustedVolume": 30998000,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.078436969999999994751505028034443967044353485107421875,
"vwap": 140.409999999999996589394868351519107818603515625,
"label": "November 24, 06",
"changeOverTime": 0.000784369699999999951851858970286457406473346054553985595703125
},
{
"date": "2006-11-22",
"open": 140.75,
"high": 141.159999999999996589394868351519107818603515625,
"low": 140.5,
"close": 140.919999999999987494447850622236728668212890625,
"adjClose": 98.56000000000000227373675443232059478759765625,
"volume": 45505300,
"unadjustedVolume": 45505300,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.12077999999999999847233311811578460037708282470703125,
"vwap": 140.830000000000012505552149377763271331787109375,
"label": "November 22, 06",
"changeOverTime": 0.00120779999999999997604971380127381053171120584011077880859375
},
{
"date": "2006-11-21",
"open": 140.490000000000009094947017729282379150390625,
"high": 140.669999999999987494447850622236728668212890625,
"low": 140.289999999999992041921359486877918243408203125,
"close": 140.6399999999999863575794734060764312744140625,
"adjClose": 98.3700000000000045474735088646411895751953125,
"volume": 51367900,
"unadjustedVolume": 51367900,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1067700000000000037925218521195347420871257781982421875,
"vwap": 140.520000000000010231815394945442676544189453125,
"label": "November 21, 06",
"changeOverTime": 0.0010676999999999999858835142418911345885135233402252197265625
},
{
"date": "2006-11-20",
"open": 140.30000000000001136868377216160297393798828125,
"high": 140.740000000000009094947017729282379150390625,
"low": 139.93999999999999772626324556767940521240234375,
"close": 140.5,
"adjClose": 98.2699999999999960209606797434389591217041015625,
"volume": 69174200,
"unadjustedVolume": 69174200,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.142550000000000010036416142611415125429630279541015625,
"vwap": 140.3700000000000045474735088646411895751953125,
"label": "November 20, 06",
"changeOverTime": 0.00142549999999999990087096168878133539692498743534088134765625
},
{
"date": "2006-11-17",
"open": 139.93000000000000682121026329696178436279296875,
"high": 140.43000000000000682121026329696178436279296875,
"low": 139.729999999999989768184605054557323455810546875,
"close": 140.419999999999987494447850622236728668212890625,
"adjClose": 98.2099999999999937472239253111183643341064453125,
"volume": 56353800,
"unadjustedVolume": 56353800,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.350179999999999991278087918544770218431949615478515625,
"vwap": 140.1299999999999954525264911353588104248046875,
"label": "November 17, 06",
"changeOverTime": 0.0035017999999999997913502358670712055754847824573516845703125
},
{
"date": "2006-11-16",
"open": 140.43999999999999772626324556767940521240234375,
"high": 140.68000000000000682121026329696178436279296875,
"low": 139.490000000000009094947017729282379150390625,
"close": 140.3799999999999954525264911353588104248046875,
"adjClose": 98.18000000000000682121026329696178436279296875,
"volume": 76728800,
"unadjustedVolume": 76728800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.042722870000000003065654397005346254445612430572509765625,
"vwap": 140.25,
"label": "November 16, 06",
"changeOverTime": -0.00042722870000000000463569183040135612827725708484649658203125
},
{
"date": "2006-11-15",
"open": 139.56999999999999317878973670303821563720703125,
"high": 140.44999999999998863131622783839702606201171875,
"low": 139.530000000000001136868377216160297393798828125,
"close": 140.020000000000010231815394945442676544189453125,
"adjClose": 97.93000000000000682121026329696178436279296875,
"volume": 76509600,
"unadjustedVolume": 76509600,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.322419999999999984385823381671798415482044219970703125,
"vwap": 139.8899999999999863575794734060764312744140625,
"label": "November 15, 06",
"changeOverTime": 0.0032241999999999999826361118948625517077744007110595703125
},
{
"date": "2006-11-14",
"open": 138.969999999999998863131622783839702606201171875,
"high": 139.740000000000009094947017729282379150390625,
"low": 138.1200000000000045474735088646411895751953125,
"close": 139.6200000000000045474735088646411895751953125,
"adjClose": 97.650000000000005684341886080801486968994140625,
"volume": 96704000,
"unadjustedVolume": 96704000,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.467729999999999979110043568653054535388946533203125,
"vwap": 139.1100000000000136424205265939235687255859375,
"label": "November 14, 06",
"changeOverTime": 0.004677299999999999687017027127922119689173996448516845703125
},
{
"date": "2006-11-13",
"open": 138.18000000000000682121026329696178436279296875,
"high": 139.039999999999992041921359486877918243408203125,
"low": 138.06999999999999317878973670303821563720703125,
"close": 138.580000000000012505552149377763271331787109375,
"adjClose": 96.9200000000000017053025658242404460906982421875,
"volume": 59398200,
"unadjustedVolume": 59398200,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.289480000000000015081269566508126445114612579345703125,
"vwap": 138.469999999999998863131622783839702606201171875,
"label": "November 13, 06",
"changeOverTime": 0.0028947999999999998906041742685602002893574535846710205078125
},
{
"date": "2006-11-10",
"open": 138.1399999999999863575794734060764312744140625,
"high": 138.340000000000003410605131648480892181396484375,
"low": 137.719999999999998863131622783839702606201171875,
"close": 138.240000000000009094947017729282379150390625,
"adjClose": 96.68999999999999772626324556767940521240234375,
"volume": 48991500,
"unadjustedVolume": 48991500,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.072390330000000002730331516431760974228382110595703125,
"vwap": 138.1100000000000136424205265939235687255859375,
"label": "November 10, 06",
"changeOverTime": 0.00072390330000000001862969778443357427022419869899749755859375
},
{
"date": "2006-11-09",
"open": 139.009999999999990905052982270717620849609375,
"high": 139.1399999999999863575794734060764312744140625,
"low": 137.900000000000005684341886080801486968994140625,
"close": 138.18000000000000682121026329696178436279296875,
"adjClose": 96.6400000000000005684341886080801486968994140625,
"volume": 95916300,
"unadjustedVolume": 95916300,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.5970800000000000551381162949837744235992431640625,
"vwap": 138.56000000000000227373675443232059478759765625,
"label": "November 09, 06",
"changeOverTime": -0.00597080000000000006565858967633175780065357685089111328125
},
{
"date": "2006-11-08",
"open": 138,
"high": 139.05000000000001136868377216160297393798828125,
"low": 136.8600000000000136424205265939235687255859375,
"close": 138.909999999999996589394868351519107818603515625,
"adjClose": 97.159999999999996589394868351519107818603515625,
"volume": 87517800,
"unadjustedVolume": 87517800,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.65942000000000000614619466432486660778522491455078125,
"vwap": 138.210000000000007958078640513122081756591796875,
"label": "November 08, 06",
"changeOverTime": 0.00659419999999999971451725144788724719546735286712646484375
},
{
"date": "2006-11-07",
"open": 138.19999999999998863131622783839702606201171875,
"high": 138.979999999999989768184605054557323455810546875,
"low": 138,
"close": 138.6100000000000136424205265939235687255859375,
"adjClose": 96.9500000000000028421709430404007434844970703125,
"volume": 63318900,
"unadjustedVolume": 63318900,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.2966699999999999892708046900224871933460235595703125,
"vwap": 138.44999999999998863131622783839702606201171875,
"label": "November 07, 06",
"changeOverTime": 0.002966700000000000066180394497905581374652683734893798828125
},
{
"date": "2006-11-06",
"open": 136.960000000000007958078640513122081756591796875,
"high": 138.280000000000001136868377216160297393798828125,
"low": 136.94999999999998863131622783839702606201171875,
"close": 138.080000000000012505552149377763271331787109375,
"adjClose": 96.56999999999999317878973670303821563720703125,
"volume": 63303300,
"unadjustedVolume": 63303300,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.8177600000000000424194013248779810965061187744140625,
"vwap": 137.56999999999999317878973670303821563720703125,
"label": "November 06, 06",
"changeOverTime": 0.008177600000000000146638257092490675859153270721435546875
},
{
"date": "2006-11-03",
"open": 137.270000000000010231815394945442676544189453125,
"high": 137.3899999999999863575794734060764312744140625,
"low": 135.6200000000000045474735088646411895751953125,
"close": 136.539999999999992041921359486877918243408203125,
"adjClose": 95.5,
"volume": 71346400,
"unadjustedVolume": 71346400,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.531800000000000050448534238967113196849822998046875,
"vwap": 136.69999999999998863131622783839702606201171875,
"label": "November 03, 06",
"changeOverTime": -0.0053179999999999998105959519989482942037284374237060546875
},
{
"date": "2006-11-02",
"open": 136.509999999999990905052982270717620849609375,
"high": 137.009999999999990905052982270717620849609375,
"low": 136.3600000000000136424205265939235687255859375,
"close": 136.780000000000001136868377216160297393798828125,
"adjClose": 95.6700000000000017053025658242404460906982421875,
"volume": 60693100,
"unadjustedVolume": 60693100,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1977899999999999935962335939620970748364925384521484375,
"vwap": 136.659999999999996589394868351519107818603515625,
"label": "November 02, 06",
"changeOverTime": 0.0019778999999999998839206316603167579160071909427642822265625
},
{
"date": "2006-11-01",
"open": 138.219999999999998863131622783839702606201171875,
"high": 138.31000000000000227373675443232059478759765625,
"low": 136.719999999999998863131622783839702606201171875,
"close": 136.8600000000000136424205265939235687255859375,
"adjClose": 95.719999999999998863131622783839702606201171875,
"volume": 83005600,
"unadjustedVolume": 83005600,
"change": -1.3600000000000000976996261670137755572795867919921875,
"changePercent": -0.983940000000000036806113712373189628124237060546875,
"vwap": 137.530000000000001136868377216160297393798828125,
"label": "November 01, 06",
"changeOverTime": -0.00983939999999999988233856385022590984590351581573486328125
},
{
"date": "2006-10-31",
"open": 138.06999999999999317878973670303821563720703125,
"high": 138.259999999999990905052982270717620849609375,
"low": 137.25,
"close": 137.789999999999992041921359486877918243408203125,
"adjClose": 96.3700000000000045474735088646411895751953125,
"volume": 71274100,
"unadjustedVolume": 71274100,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2028000000000000080380146982861333526670932769775390625,
"vwap": 137.840000000000003410605131648480892181396484375,
"label": "October 31, 06",
"changeOverTime": -0.0020279999999999998548660951058764112531207501888275146484375
},
{
"date": "2006-10-30",
"open": 137.659999999999996589394868351519107818603515625,
"high": 138.19999999999998863131622783839702606201171875,
"low": 137.400000000000005684341886080801486968994140625,
"close": 137.81000000000000227373675443232059478759765625,
"adjClose": 96.3900000000000005684341886080801486968994140625,
"volume": 49717800,
"unadjustedVolume": 49717800,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.108960000000000001296740492762182839214801788330078125,
"vwap": 137.770000000000010231815394945442676544189453125,
"label": "October 30, 06",
"changeOverTime": 0.0010896000000000000303146396873898993362672626972198486328125
},
{
"date": "2006-10-27",
"open": 138.6100000000000136424205265939235687255859375,
"high": 138.75,
"low": 137.6299999999999954525264911353588104248046875,
"close": 137.909999999999996589394868351519107818603515625,
"adjClose": 96.4599999999999937472239253111183643341064453125,
"volume": 80238000,
"unadjustedVolume": 80238000,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.505009999999999958930629873066209256649017333984375,
"vwap": 138.229999999999989768184605054557323455810546875,
"label": "October 27, 06",
"changeOverTime": -0.00505010000000000007502887200416807900182902812957763671875
},
{
"date": "2006-10-26",
"open": 138.659999999999996589394868351519107818603515625,
"high": 139,
"low": 137.979999999999989768184605054557323455810546875,
"close": 138.780000000000001136868377216160297393798828125,
"adjClose": 97.06000000000000227373675443232059478759765625,
"volume": 66843700,
"unadjustedVolume": 66843700,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.08654262000000000065735861198845668695867061614990234375,
"vwap": 138.599999999999994315658113919198513031005859375,
"label": "October 26, 06",
"changeOverTime": 0.000865426200000000045604864329362726493855006992816925048828125
},
{
"date": "2006-10-25",
"open": 137.740000000000009094947017729282379150390625,
"high": 138.409999999999996589394868351519107818603515625,
"low": 137.509999999999990905052982270717620849609375,
"close": 138.349999999999994315658113919198513031005859375,
"adjClose": 96.7600000000000051159076974727213382720947265625,
"volume": 78105400,
"unadjustedVolume": 78105400,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.442859999999999975894837689338601194322109222412109375,
"vwap": 138,
"label": "October 25, 06",
"changeOverTime": 0.004428600000000000418143297764572707819752395153045654296875
},
{
"date": "2006-10-24",
"open": 137.280000000000001136868377216160297393798828125,
"high": 137.93000000000000682121026329696178436279296875,
"low": 137.219999999999998863131622783839702606201171875,
"close": 137.8799999999999954525264911353588104248046875,
"adjClose": 96.43000000000000682121026329696178436279296875,
"volume": 53234900,
"unadjustedVolume": 53234900,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.4370600000000000040500935938325710594654083251953125,
"vwap": 137.580000000000012505552149377763271331787109375,
"label": "October 24, 06",
"changeOverTime": 0.004370599999999999658861771223428149824030697345733642578125
},
{
"date": "2006-10-23",
"open": 136.56000000000000227373675443232059478759765625,
"high": 137.80000000000001136868377216160297393798828125,
"low": 136.3899999999999863575794734060764312744140625,
"close": 137.469999999999998863131622783839702606201171875,
"adjClose": 96.150000000000005684341886080801486968994140625,
"volume": 66219900,
"unadjustedVolume": 66219900,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.66637000000000001787014980436651967465877532958984375,
"vwap": 137.06000000000000227373675443232059478759765625,
"label": "October 23, 06",
"changeOverTime": 0.00666369999999999983175680284830377786420285701751708984375
},
{
"date": "2006-10-20",
"open": 136.840000000000003410605131648480892181396484375,
"high": 136.94999999999998863131622783839702606201171875,
"low": 136.330000000000012505552149377763271331787109375,
"close": 136.840000000000003410605131648480892181396484375,
"adjClose": 95.7099999999999937472239253111183643341064453125,
"volume": 48094500,
"unadjustedVolume": 48094500,
"change": 0,
"changePercent": 0,
"vwap": 136.740000000000009094947017729282379150390625,
"label": "October 20, 06",
"changeOverTime": 0
},
{
"date": "2006-10-19",
"open": 136.3899999999999863575794734060764312744140625,
"high": 136.8799999999999954525264911353588104248046875,
"low": 136.229999999999989768184605054557323455810546875,
"close": 136.81000000000000227373675443232059478759765625,
"adjClose": 95.68999999999999772626324556767940521240234375,
"volume": 64063200,
"unadjustedVolume": 64063200,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.30793999999999999150901430766680277884006500244140625,
"vwap": 136.580000000000012505552149377763271331787109375,
"label": "October 19, 06",
"changeOverTime": 0.0030793999999999999324373778364360987325198948383331298828125
},
{
"date": "2006-10-18",
"open": 137.039999999999992041921359486877918243408203125,
"high": 137.3700000000000045474735088646411895751953125,
"low": 136.099999999999994315658113919198513031005859375,
"close": 136.590000000000003410605131648480892181396484375,
"adjClose": 95.530000000000001136868377216160297393798828125,
"volume": 86848600,
"unadjustedVolume": 86848600,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.328369999999999995221600102013326250016689300537109375,
"vwap": 136.770000000000010231815394945442676544189453125,
"label": "October 18, 06",
"changeOverTime": -0.0032837000000000000736466443385097591090016067028045654296875
},
{
"date": "2006-10-17",
"open": 136.469999999999998863131622783839702606201171875,
"high": 136.69999999999998863131622783839702606201171875,
"low": 135.669999999999987494447850622236728668212890625,
"close": 136.409999999999996589394868351519107818603515625,
"adjClose": 95.409999999999996589394868351519107818603515625,
"volume": 90500600,
"unadjustedVolume": 90500600,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.043965709999999998125463918086097692139446735382080078125,
"vwap": 136.31000000000000227373675443232059478759765625,
"label": "October 17, 06",
"changeOverTime": -0.000439657100000000015949108700397118809632956981658935546875
},
{
"date": "2006-10-16",
"open": 136.520000000000010231815394945442676544189453125,
"high": 137.05000000000001136868377216160297393798828125,
"low": 136.419999999999987494447850622236728668212890625,
"close": 136.840000000000003410605131648480892181396484375,
"adjClose": 95.7099999999999937472239253111183643341064453125,
"volume": 42273000,
"unadjustedVolume": 42273000,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.234399999999999997246646898929611779749393463134765625,
"vwap": 136.710000000000007958078640513122081756591796875,
"label": "October 16, 06",
"changeOverTime": 0.0023440000000000001632860513467448981828056275844573974609375
},
{
"date": "2006-10-13",
"open": 136.159999999999996589394868351519107818603515625,
"high": 136.710000000000007958078640513122081756591796875,
"low": 136.039999999999992041921359486877918243408203125,
"close": 136.6299999999999954525264911353588104248046875,
"adjClose": 95.56000000000000227373675443232059478759765625,
"volume": 53944000,
"unadjustedVolume": 53944000,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.345179999999999986837195820044144056737422943115234375,
"vwap": 136.3899999999999863575794734060764312744140625,
"label": "October 13, 06",
"changeOverTime": 0.0034518000000000000938860100774263628409244120121002197265625
},
{
"date": "2006-10-12",
"open": 135.44999999999998863131622783839702606201171875,
"high": 136.3899999999999863575794734060764312744140625,
"low": 135.400000000000005684341886080801486968994140625,
"close": 136.280000000000001136868377216160297393798828125,
"adjClose": 95.31999999999999317878973670303821563720703125,
"volume": 59158600,
"unadjustedVolume": 59158600,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.6127700000000000368771679859491996467113494873046875,
"vwap": 135.8799999999999954525264911353588104248046875,
"label": "October 12, 06",
"changeOverTime": 0.00612769999999999981366016754691372625529766082763671875
},
{
"date": "2006-10-11",
"open": 134.840000000000003410605131648480892181396484375,
"high": 135.43000000000000682121026329696178436279296875,
"low": 134.30000000000001136868377216160297393798828125,
"close": 135.1100000000000136424205265939235687255859375,
"adjClose": 94.5,
"volume": 104071800,
"unadjustedVolume": 104071800,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2002400000000000013233858453531865961849689483642578125,
"vwap": 134.919999999999987494447850622236728668212890625,
"label": "October 11, 06",
"changeOverTime": 0.0020024000000000000999700322523722206824459135532379150390625
},
{
"date": "2006-10-10",
"open": 135.099999999999994315658113919198513031005859375,
"high": 135.44999999999998863131622783839702606201171875,
"low": 134.840000000000003410605131648480892181396484375,
"close": 135.270000000000010231815394945442676544189453125,
"adjClose": 94.6099999999999994315658113919198513031005859375,
"volume": 56403700,
"unadjustedVolume": 56403700,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.12582999999999999740651901447563432157039642333984375,
"vwap": 135.169999999999987494447850622236728668212890625,
"label": "October 10, 06",
"changeOverTime": 0.0012582999999999999567179553849882722715847194194793701171875
},
{
"date": "2006-10-09",
"open": 134.849999999999994315658113919198513031005859375,
"high": 135.30000000000001136868377216160297393798828125,
"low": 134.6399999999999863575794734060764312744140625,
"close": 135.090000000000003410605131648480892181396484375,
"adjClose": 94.4800000000000039790393202565610408782958984375,
"volume": 41176800,
"unadjustedVolume": 41176800,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1779799999999999993161026168309035710990428924560546875,
"vwap": 134.969999999999998863131622783839702606201171875,
"label": "October 09, 06",
"changeOverTime": 0.00177980000000000000183464354819307118305005133152008056640625
},
{
"date": "2006-10-06",
"open": 134.94999999999998863131622783839702606201171875,
"high": 135.099999999999994315658113919198513031005859375,
"low": 134.400000000000005684341886080801486968994140625,
"close": 135.009999999999990905052982270717620849609375,
"adjClose": 94.43000000000000682121026329696178436279296875,
"volume": 64983600,
"unadjustedVolume": 64983600,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.044460909999999999320241528266706154681742191314697265625,
"vwap": 134.8600000000000136424205265939235687255859375,
"label": "October 06, 06",
"changeOverTime": 0.0004446090999999999780235848678699994707130827009677886962890625
},
{
"date": "2006-10-05",
"open": 134.919999999999987494447850622236728668212890625,
"high": 135.409999999999996589394868351519107818603515625,
"low": 134.75,
"close": 135.18000000000000682121026329696178436279296875,
"adjClose": 94.5499999999999971578290569595992565155029296875,
"volume": 60505900,
"unadjustedVolume": 60505900,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.192709999999999992414956295760930515825748443603515625,
"vwap": 135.06000000000000227373675443232059478759765625,
"label": "October 05, 06",
"changeOverTime": 0.00192709999999999995017041509726141157443635165691375732421875
},
{
"date": "2006-10-04",
"open": 133.229999999999989768184605054557323455810546875,
"high": 135,
"low": 133.080000000000012505552149377763271331787109375,
"close": 134.919999999999987494447850622236728668212890625,
"adjClose": 94.3599999999999994315658113919198513031005859375,
"volume": 80890500,
"unadjustedVolume": 80890500,
"change": 1.689999999999999946709294817992486059665679931640625,
"changePercent": 1.270000000000000017763568394002504646778106689453125,
"vwap": 134.06000000000000227373675443232059478759765625,
"label": "October 04, 06",
"changeOverTime": 0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2006-10-03",
"open": 132.8899999999999863575794734060764312744140625,
"high": 133.8700000000000045474735088646411895751953125,
"low": 132.650000000000005684341886080801486968994140625,
"close": 133.3600000000000136424205265939235687255859375,
"adjClose": 93.2699999999999960209606797434389591217041015625,
"volume": 73108100,
"unadjustedVolume": 73108100,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.3536799999999999943867123874952085316181182861328125,
"vwap": 133.18999999999999772626324556767940521240234375,
"label": "October 03, 06",
"changeOverTime": 0.0035368000000000000999922367128647238132543861865997314453125
},
{
"date": "2006-10-02",
"open": 133.539999999999992041921359486877918243408203125,
"high": 133.830000000000012505552149377763271331787109375,
"low": 132.94999999999998863131622783839702606201171875,
"close": 133.080000000000012505552149377763271331787109375,
"adjClose": 93.0799999999999982946974341757595539093017578125,
"volume": 51687400,
"unadjustedVolume": 51687400,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.344469999999999998419042412933777086436748504638671875,
"vwap": 133.349999999999994315658113919198513031005859375,
"label": "October 02, 06",
"changeOverTime": -0.00344470000000000019235724124655462219379842281341552734375
},
{
"date": "2006-09-29",
"open": 133.80000000000001136868377216160297393798828125,
"high": 133.93999999999999772626324556767940521240234375,
"low": 133.479999999999989768184605054557323455810546875,
"close": 133.580000000000012505552149377763271331787109375,
"adjClose": 93.43000000000000682121026329696178436279296875,
"volume": 47966600,
"unadjustedVolume": 47966600,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1644200000000000105870867628254927694797515869140625,
"vwap": 133.69999999999998863131622783839702606201171875,
"label": "September 29, 06",
"changeOverTime": -0.00164419999999999995841937217022632466978393495082855224609375
},
{
"date": "2006-09-28",
"open": 133.740000000000009094947017729282379150390625,
"high": 133.990000000000009094947017729282379150390625,
"low": 133.280000000000001136868377216160297393798828125,
"close": 133.68999999999999772626324556767940521240234375,
"adjClose": 93.5,
"volume": 58597500,
"unadjustedVolume": 58597500,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.037385969999999997537276641423886758275330066680908203125,
"vwap": 133.68000000000000682121026329696178436279296875,
"label": "September 28, 06",
"changeOverTime": -0.0003738597000000000078988315888040006029768846929073333740234375
},
{
"date": "2006-09-27",
"open": 133.490000000000009094947017729282379150390625,
"high": 133.969999999999998863131622783839702606201171875,
"low": 133.270000000000010231815394945442676544189453125,
"close": 133.740000000000009094947017729282379150390625,
"adjClose": 93.5400000000000062527760746888816356658935546875,
"volume": 82432200,
"unadjustedVolume": 82432200,
"change": 0.25,
"changePercent": 0.18728000000000000202504679691628552973270416259765625,
"vwap": 133.6200000000000045474735088646411895751953125,
"label": "September 27, 06",
"changeOverTime": 0.001872799999999999985555998449626713409088551998138427734375
},
{
"date": "2006-09-26",
"open": 132.5,
"high": 133.599999999999994315658113919198513031005859375,
"low": 132.400000000000005684341886080801486968994140625,
"close": 133.580000000000012505552149377763271331787109375,
"adjClose": 93.43000000000000682121026329696178436279296875,
"volume": 73962700,
"unadjustedVolume": 73962700,
"change": 1.0800000000000000710542735760100185871124267578125,
"changePercent": 0.81508999999999998120614463914535008370876312255859375,
"vwap": 133.020000000000010231815394945442676544189453125,
"label": "September 26, 06",
"changeOverTime": 0.00815090000000000085289553197753775748424232006072998046875
},
{
"date": "2006-09-25",
"open": 131.729999999999989768184605054557323455810546875,
"high": 132.849999999999994315658113919198513031005859375,
"low": 131.05000000000001136868377216160297393798828125,
"close": 132.479999999999989768184605054557323455810546875,
"adjClose": 92.659999999999996589394868351519107818603515625,
"volume": 92299100,
"unadjustedVolume": 92299100,
"change": 0.75,
"changePercent": 0.5693500000000000227373675443232059478759765625,
"vwap": 132.030000000000001136868377216160297393798828125,
"label": "September 25, 06",
"changeOverTime": 0.005693499999999999776345571689262214931659400463104248046875
},
{
"date": "2006-09-22",
"open": 131.669999999999987494447850622236728668212890625,
"high": 131.68000000000000682121026329696178436279296875,
"low": 131,
"close": 131.469999999999998863131622783839702606201171875,
"adjClose": 91.9500000000000028421709430404007434844970703125,
"volume": 65966800,
"unadjustedVolume": 65966800,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1518899999999999972377651147326105274260044097900390625,
"vwap": 131.44999999999998863131622783839702606201171875,
"label": "September 22, 06",
"changeOverTime": -0.00151889999999999989431509472836978602572344243526458740234375
},
{
"date": "2006-09-21",
"open": 132.6100000000000136424205265939235687255859375,
"high": 132.75,
"low": 131.419999999999987494447850622236728668212890625,
"close": 131.8700000000000045474735088646411895751953125,
"adjClose": 92.2300000000000039790393202565610408782958984375,
"volume": 88932500,
"unadjustedVolume": 88932500,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.558030000000000026005864128819666802883148193359375,
"vwap": 132.159999999999996589394868351519107818603515625,
"label": "September 21, 06",
"changeOverTime": -0.0055802999999999998437250070537629653699696063995361328125
},
{
"date": "2006-09-20",
"open": 132.25,
"high": 132.770000000000010231815394945442676544189453125,
"low": 132.06000000000000227373675443232059478759765625,
"close": 132.509999999999990905052982270717620849609375,
"adjClose": 92.68000000000000682121026329696178436279296875,
"volume": 75204100,
"unadjustedVolume": 75204100,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.19659999999999999698019337301957421004772186279296875,
"vwap": 132.400000000000005684341886080801486968994140625,
"label": "September 20, 06",
"changeOverTime": 0.001965999999999999865718525171587316435761749744415283203125
},
{
"date": "2006-09-19",
"open": 132.1200000000000045474735088646411895751953125,
"high": 132.1299999999999954525264911353588104248046875,
"low": 131.06999999999999317878973670303821563720703125,
"close": 131.81000000000000227373675443232059478759765625,
"adjClose": 92.18999999999999772626324556767940521240234375,
"volume": 92089100,
"unadjustedVolume": 92089100,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2346399999999999874678024980312329716980457305908203125,
"vwap": 131.780000000000001136868377216160297393798828125,
"label": "September 19, 06",
"changeOverTime": -0.0023463999999999997879418511814719749963842332363128662109375
},
{
"date": "2006-09-18",
"open": 131.789999999999992041921359486877918243408203125,
"high": 132.3899999999999863575794734060764312744140625,
"low": 131.650000000000005684341886080801486968994140625,
"close": 132.1399999999999863575794734060764312744140625,
"adjClose": 92.4200000000000017053025658242404460906982421875,
"volume": 64154100,
"unadjustedVolume": 64154100,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.26556999999999997275068608360015787184238433837890625,
"vwap": 131.990000000000009094947017729282379150390625,
"label": "September 18, 06",
"changeOverTime": 0.0026556999999999999877153822325226428802125155925750732421875
},
{
"date": "2006-09-15",
"open": 132.31000000000000227373675443232059478759765625,
"high": 132.3899999999999863575794734060764312744140625,
"low": 131.68000000000000682121026329696178436279296875,
"close": 131.960000000000007958078640513122081756591796875,
"adjClose": 92.2900000000000062527760746888816356658935546875,
"volume": 76703100,
"unadjustedVolume": 76703100,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.264529999999999987370102871864219196140766143798828125,
"vwap": 132.080000000000012505552149377763271331787109375,
"label": "September 15, 06",
"changeOverTime": -0.0026453000000000001686040196346993980114348232746124267578125
},
{
"date": "2006-09-14",
"open": 131.960000000000007958078640513122081756591796875,
"high": 132.240000000000009094947017729282379150390625,
"low": 131.75,
"close": 132.229999999999989768184605054557323455810546875,
"adjClose": 92.0799999999999982946974341757595539093017578125,
"volume": 57805400,
"unadjustedVolume": 57805400,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2046099999999999863309341208150726743042469024658203125,
"vwap": 132.05000000000001136868377216160297393798828125,
"label": "September 14, 06",
"changeOverTime": 0.0020460999999999999153510454874549395754002034664154052734375
},
{
"date": "2006-09-13",
"open": 131.6399999999999863575794734060764312744140625,
"high": 132.44999999999998863131622783839702606201171875,
"low": 131.520000000000010231815394945442676544189453125,
"close": 132.219999999999998863131622783839702606201171875,
"adjClose": 92.06999999999999317878973670303821563720703125,
"volume": 62898400,
"unadjustedVolume": 62898400,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.44059999999999999165112285481882281601428985595703125,
"vwap": 131.960000000000007958078640513122081756591796875,
"label": "September 13, 06",
"changeOverTime": 0.004406000000000000194066984704477363266050815582275390625
},
{
"date": "2006-09-12",
"open": 130.56000000000000227373675443232059478759765625,
"high": 131.840000000000003410605131648480892181396484375,
"low": 130.3700000000000045474735088646411895751953125,
"close": 131.68999999999999772626324556767940521240234375,
"adjClose": 91.7000000000000028421709430404007434844970703125,
"volume": 69875600,
"unadjustedVolume": 69875600,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.86550000000000004707345624410663731396198272705078125,
"vwap": 131.1100000000000136424205265939235687255859375,
"label": "September 12, 06",
"changeOverTime": 0.0086549999999999994992894158940544002689421176910400390625
},
{
"date": "2006-09-11",
"open": 129.8600000000000136424205265939235687255859375,
"high": 130.68999999999999772626324556767940521240234375,
"low": 129.479999999999989768184605054557323455810546875,
"close": 130.409999999999996589394868351519107818603515625,
"adjClose": 90.81000000000000227373675443232059478759765625,
"volume": 68496600,
"unadjustedVolume": 68496600,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.423530000000000017568169141668477095663547515869140625,
"vwap": 130.1100000000000136424205265939235687255859375,
"label": "September 11, 06",
"changeOverTime": 0.004235300000000000002209343819004061515443027019500732421875
},
{
"date": "2006-09-08",
"open": 130.080000000000012505552149377763271331787109375,
"high": 130.460000000000007958078640513122081756591796875,
"low": 129.830000000000012505552149377763271331787109375,
"close": 130.280000000000001136868377216160297393798828125,
"adjClose": 90.719999999999998863131622783839702606201171875,
"volume": 45096300,
"unadjustedVolume": 45096300,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.153749999999999997779553950749686919152736663818359375,
"vwap": 130.159999999999996589394868351519107818603515625,
"label": "September 08, 06",
"changeOverTime": 0.00153750000000000002116362640691704655182547867298126220703125
},
{
"date": "2006-09-07",
"open": 130.06000000000000227373675443232059478759765625,
"high": 130.56999999999999317878973670303821563720703125,
"low": 129.349999999999994315658113919198513031005859375,
"close": 129.909999999999996589394868351519107818603515625,
"adjClose": 90.4599999999999937472239253111183643341064453125,
"volume": 86269400,
"unadjustedVolume": 86269400,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.11533000000000000195843341543877613730728626251220703125,
"vwap": 129.969999999999998863131622783839702606201171875,
"label": "September 07, 06",
"changeOverTime": -0.0011532999999999998981536908360112647642381489276885986328125
},
{
"date": "2006-09-06",
"open": 131.1100000000000136424205265939235687255859375,
"high": 131.159999999999996589394868351519107818603515625,
"low": 130.330000000000012505552149377763271331787109375,
"close": 130.509999999999990905052982270717620849609375,
"adjClose": 90.8799999999999954525264911353588104248046875,
"volume": 53795600,
"unadjustedVolume": 53795600,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.4576299999999999812416717759333550930023193359375,
"vwap": 130.780000000000001136868377216160297393798828125,
"label": "September 06, 06",
"changeOverTime": -0.00457630000000000015936141295469496981240808963775634765625
},
{
"date": "2006-09-05",
"open": 131.509999999999990905052982270717620849609375,
"high": 131.849999999999994315658113919198513031005859375,
"low": 131.19999999999998863131622783839702606201171875,
"close": 131.669999999999987494447850622236728668212890625,
"adjClose": 91.68999999999999772626324556767940521240234375,
"volume": 52348300,
"unadjustedVolume": 52348300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.12166000000000000424993373826509923674166202545166015625,
"vwap": 131.56000000000000227373675443232059478759765625,
"label": "September 05, 06",
"changeOverTime": 0.00121659999999999997311039834357870859093964099884033203125
},
{
"date": "2006-09-01",
"open": 131.1399999999999863575794734060764312744140625,
"high": 131.580000000000012505552149377763271331787109375,
"low": 130.840000000000003410605131648480892181396484375,
"close": 131.419999999999987494447850622236728668212890625,
"adjClose": 91.5199999999999960209606797434389591217041015625,
"volume": 48794500,
"unadjustedVolume": 48794500,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2135100000000000053379523023977526463568210601806640625,
"vwap": 131.240000000000009094947017729282379150390625,
"label": "September 01, 06",
"changeOverTime": 0.002135100000000000018685053504441384575329720973968505859375
},
{
"date": "2006-08-31",
"open": 130.849999999999994315658113919198513031005859375,
"high": 130.990000000000009094947017729282379150390625,
"low": 130.580000000000012505552149377763271331787109375,
"close": 130.6399999999999863575794734060764312744140625,
"adjClose": 90.969999999999998863131622783839702606201171875,
"volume": 37510300,
"unadjustedVolume": 37510300,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.1604899999999999937738692779021221213042736053466796875,
"vwap": 130.770000000000010231815394945442676544189453125,
"label": "August 31, 06",
"changeOverTime": -0.00160490000000000003314848395774561140569858253002166748046875
},
{
"date": "2006-08-30",
"open": 130.8700000000000045474735088646411895751953125,
"high": 131.039999999999992041921359486877918243408203125,
"low": 130.55000000000001136868377216160297393798828125,
"close": 130.659999999999996589394868351519107818603515625,
"adjClose": 90.9899999999999948840923025272786617279052734375,
"volume": 50052200,
"unadjustedVolume": 50052200,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.160459999999999991526777876060805283486843109130859375,
"vwap": 130.780000000000001136868377216160297393798828125,
"label": "August 30, 06",
"changeOverTime": -0.00160460000000000008006650897840472680400125682353973388671875
},
{
"date": "2006-08-29",
"open": 130.490000000000009094947017729282379150390625,
"high": 130.830000000000012505552149377763271331787109375,
"low": 129.81000000000000227373675443232059478759765625,
"close": 130.580000000000012505552149377763271331787109375,
"adjClose": 90.93000000000000682121026329696178436279296875,
"volume": 61817800,
"unadjustedVolume": 61817800,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0689707999999999987750243235495872795581817626953125,
"vwap": 130.43000000000000682121026329696178436279296875,
"label": "August 29, 06",
"changeOverTime": 0.00068970800000000003111833013491605015587992966175079345703125
},
{
"date": "2006-08-28",
"open": 129.650000000000005684341886080801486968994140625,
"high": 130.81999999999999317878973670303821563720703125,
"low": 129.6399999999999863575794734060764312744140625,
"close": 130.43000000000000682121026329696178436279296875,
"adjClose": 90.8299999999999982946974341757595539093017578125,
"volume": 52681500,
"unadjustedVolume": 52681500,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.601620000000000043627323975670151412487030029296875,
"vwap": 130.1299999999999954525264911353588104248046875,
"label": "August 28, 06",
"changeOverTime": 0.006016200000000000193411953119948520907200872898101806640625
},
{
"date": "2006-08-25",
"open": 129.6399999999999863575794734060764312744140625,
"high": 130.25,
"low": 129.55000000000001136868377216160297393798828125,
"close": 129.81000000000000227373675443232059478759765625,
"adjClose": 90.3900000000000005684341886080801486968994140625,
"volume": 41756000,
"unadjustedVolume": 41756000,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1311299999999999965627495157605153508484363555908203125,
"vwap": 129.81000000000000227373675443232059478759765625,
"label": "August 25, 06",
"changeOverTime": 0.0013113000000000000523636689564455082290805876255035400390625
},
{
"date": "2006-08-24",
"open": 129.990000000000009094947017729282379150390625,
"high": 130.099999999999994315658113919198513031005859375,
"low": 129.400000000000005684341886080801486968994140625,
"close": 129.650000000000005684341886080801486968994140625,
"adjClose": 90.280000000000001136868377216160297393798828125,
"volume": 57983000,
"unadjustedVolume": 57983000,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.2615600000000000147082346302340738475322723388671875,
"vwap": 129.780000000000001136868377216160297393798828125,
"label": "August 24, 06",
"changeOverTime": -0.002615600000000000042998937743732312810607254505157470703125
},
{
"date": "2006-08-23",
"open": 130.18000000000000682121026329696178436279296875,
"high": 130.43999999999999772626324556767940521240234375,
"low": 129.18999999999999772626324556767940521240234375,
"close": 129.759999999999990905052982270717620849609375,
"adjClose": 90.3599999999999994315658113919198513031005859375,
"volume": 66592100,
"unadjustedVolume": 66592100,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.3226299999999999723598875789321027696132659912109375,
"vwap": 129.8899999999999863575794734060764312744140625,
"label": "August 23, 06",
"changeOverTime": -0.0032263000000000000878908057444505175226368010044097900390625
},
{
"date": "2006-08-22",
"open": 129.990000000000009094947017729282379150390625,
"high": 130.520000000000010231815394945442676544189453125,
"low": 129.68000000000000682121026329696178436279296875,
"close": 130.1200000000000045474735088646411895751953125,
"adjClose": 90.6099999999999994315658113919198513031005859375,
"volume": 60839900,
"unadjustedVolume": 60839900,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.10001000000000000167421632113473606295883655548095703125,
"vwap": 130.080000000000012505552149377763271331787109375,
"label": "August 22, 06",
"changeOverTime": 0.00100010000000000007745748487053560893400572240352630615234375
},
{
"date": "2006-08-21",
"open": 130.18000000000000682121026329696178436279296875,
"high": 130.280000000000001136868377216160297393798828125,
"low": 129.80000000000001136868377216160297393798828125,
"close": 130.1299999999999954525264911353588104248046875,
"adjClose": 90.6200000000000045474735088646411895751953125,
"volume": 42133600,
"unadjustedVolume": 42133600,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.0384083600000000024987656388475443236529827117919921875,
"vwap": 130.099999999999994315658113919198513031005859375,
"label": "August 21, 06",
"changeOverTime": -0.000384083600000000003303612938765354556380771100521087646484375
},
{
"date": "2006-08-18",
"open": 130.18999999999999772626324556767940521240234375,
"high": 130.68999999999999772626324556767940521240234375,
"low": 129.590000000000003410605131648480892181396484375,
"close": 130.68999999999999772626324556767940521240234375,
"adjClose": 91.0100000000000051159076974727213382720947265625,
"volume": 58288400,
"unadjustedVolume": 58288400,
"change": 0.5,
"changePercent": 0.3840500000000000024868995751603506505489349365234375,
"vwap": 130.289999999999992041921359486877918243408203125,
"label": "August 18, 06",
"changeOverTime": 0.0038405000000000001636468738297480740584433078765869140625
},
{
"date": "2006-08-17",
"open": 129.580000000000012505552149377763271331787109375,
"high": 130.3700000000000045474735088646411895751953125,
"low": 129.490000000000009094947017729282379150390625,
"close": 130.030000000000001136868377216160297393798828125,
"adjClose": 90.5499999999999971578290569595992565155029296875,
"volume": 70992800,
"unadjustedVolume": 70992800,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.347279999999999977600140255162841640412807464599609375,
"vwap": 129.8700000000000045474735088646411895751953125,
"label": "August 17, 06",
"changeOverTime": 0.00347279999999999984539034159070070018060505390167236328125
},
{
"date": "2006-08-16",
"open": 129.31999999999999317878973670303821563720703125,
"high": 129.8899999999999863575794734060764312744140625,
"low": 129.039999999999992041921359486877918243408203125,
"close": 129.69999999999998863131622783839702606201171875,
"adjClose": 90.31999999999999317878973670303821563720703125,
"volume": 71737600,
"unadjustedVolume": 71737600,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.29383999999999999008792883614660240709781646728515625,
"vwap": 129.490000000000009094947017729282379150390625,
"label": "August 16, 06",
"changeOverTime": 0.002938399999999999866184818841929882182739675045013427734375
},
{
"date": "2006-08-15",
"open": 128.25,
"high": 128.8700000000000045474735088646411895751953125,
"low": 127.900000000000005684341886080801486968994140625,
"close": 128.6299999999999954525264911353588104248046875,
"adjClose": 89.56999999999999317878973670303821563720703125,
"volume": 68143000,
"unadjustedVolume": 68143000,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.296300000000000007815970093361102044582366943359375,
"vwap": 128.409999999999996589394868351519107818603515625,
"label": "August 15, 06",
"changeOverTime": 0.0029629999999999999220345880956983819487504661083221435546875
},
{
"date": "2006-08-14",
"open": 127.6299999999999954525264911353588104248046875,
"high": 128.159999999999996589394868351519107818603515625,
"low": 126.9200000000000017053025658242404460906982421875,
"close": 127.1099999999999994315658113919198513031005859375,
"adjClose": 88.5100000000000051159076974727213382720947265625,
"volume": 57839000,
"unadjustedVolume": 57839000,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.407430000000000014370726830748026259243488311767578125,
"vwap": 127.4500000000000028421709430404007434844970703125,
"label": "August 14, 06",
"changeOverTime": -0.004074300000000000317179615905160972033627331256866455078125
},
{
"date": "2006-08-11",
"open": 127.1700000000000017053025658242404460906982421875,
"high": 127.2000000000000028421709430404007434844970703125,
"low": 126.3900000000000005684341886080801486968994140625,
"close": 127.0100000000000051159076974727213382720947265625,
"adjClose": 88.43999999999999772626324556767940521240234375,
"volume": 47482200,
"unadjustedVolume": 47482200,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.125819999999999987405630008652224205434322357177734375,
"vwap": 126.93999999999999772626324556767940521240234375,
"label": "August 11, 06",
"changeOverTime": -0.00125819999999999990007715222617434847052209079265594482421875
},
{
"date": "2006-08-10",
"open": 126.5799999999999982946974341757595539093017578125,
"high": 127.5,
"low": 126.280000000000001136868377216160297393798828125,
"close": 127.3700000000000045474735088646411895751953125,
"adjClose": 88.7000000000000028421709430404007434844970703125,
"volume": 69322300,
"unadjustedVolume": 69322300,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.62411000000000005361044941309955902397632598876953125,
"vwap": 126.93000000000000682121026329696178436279296875,
"label": "August 10, 06",
"changeOverTime": 0.006241100000000000293243207494242597022093832492828369140625
},
{
"date": "2006-08-09",
"open": 128.18000000000000682121026329696178436279296875,
"high": 128.599999999999994315658113919198513031005859375,
"low": 126.6099999999999994315658113919198513031005859375,
"close": 126.9800000000000039790393202565610408782958984375,
"adjClose": 88.4200000000000017053025658242404460906982421875,
"volume": 78910600,
"unadjustedVolume": 78910600,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.9361800000000000121502807814977131783962249755859375,
"vwap": 127.590000000000003410605131648480892181396484375,
"label": "August 09, 06",
"changeOverTime": -0.0093617999999999999827249297368325642310082912445068359375
},
{
"date": "2006-08-08",
"open": 128.090000000000003410605131648480892181396484375,
"high": 128.460000000000007958078640513122081756591796875,
"low": 126.9500000000000028421709430404007434844970703125,
"close": 127.409999999999996589394868351519107818603515625,
"adjClose": 88.719999999999998863131622783839702606201171875,
"volume": 90901300,
"unadjustedVolume": 90901300,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.5308800000000000185451654033386148512363433837890625,
"vwap": 127.7300000000000039790393202565610408782958984375,
"label": "August 08, 06",
"changeOverTime": -0.005308799999999999803812489318488587741740047931671142578125
},
{
"date": "2006-08-07",
"open": 127.900000000000005684341886080801486968994140625,
"high": 128.080000000000012505552149377763271331787109375,
"low": 127.400000000000005684341886080801486968994140625,
"close": 127.900000000000005684341886080801486968994140625,
"adjClose": 89.06000000000000227373675443232059478759765625,
"volume": 45377300,
"unadjustedVolume": 45377300,
"change": 0,
"changePercent": 0,
"vwap": 127.81999999999999317878973670303821563720703125,
"label": "August 07, 06",
"changeOverTime": 0
},
{
"date": "2006-08-04",
"open": 129.080000000000012505552149377763271331787109375,
"high": 129.43000000000000682121026329696178436279296875,
"low": 127.4800000000000039790393202565610408782958984375,
"close": 128.19999999999998863131622783839702606201171875,
"adjClose": 89.2699999999999960209606797434389591217041015625,
"volume": 96294200,
"unadjustedVolume": 96294200,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.68174999999999996713739847109536640346050262451171875,
"vwap": 128.55000000000001136868377216160297393798828125,
"label": "August 04, 06",
"changeOverTime": -0.006817499999999999775457393269562089699320495128631591796875
},
{
"date": "2006-08-03",
"open": 127.340000000000003410605131648480892181396484375,
"high": 128.55000000000001136868377216160297393798828125,
"low": 127.150000000000005684341886080801486968994140625,
"close": 128.419999999999987494447850622236728668212890625,
"adjClose": 89.43000000000000682121026329696178436279296875,
"volume": 63693800,
"unadjustedVolume": 63693800,
"change": 1.0800000000000000710542735760100185871124267578125,
"changePercent": 0.8481199999999999850075482754618860781192779541015625,
"vwap": 127.8599999999999994315658113919198513031005859375,
"label": "August 03, 06",
"changeOverTime": 0.00848119999999999950313078755925744189880788326263427734375
},
{
"date": "2006-08-02",
"open": 127.5799999999999982946974341757595539093017578125,
"high": 128.460000000000007958078640513122081756591796875,
"low": 127.5499999999999971578290569595992565155029296875,
"close": 128.080000000000012505552149377763271331787109375,
"adjClose": 89.18999999999999772626324556767940521240234375,
"volume": 64770900,
"unadjustedVolume": 64770900,
"change": 0.5,
"changePercent": 0.3919099999999999806021833137492649257183074951171875,
"vwap": 127.9200000000000017053025658242404460906982421875,
"label": "August 02, 06",
"changeOverTime": 0.00391910000000000001418865025470950058661401271820068359375
},
{
"date": "2006-08-01",
"open": 127.340000000000003410605131648480892181396484375,
"high": 127.3799999999999954525264911353588104248046875,
"low": 126.599999999999994315658113919198513031005859375,
"close": 127.219999999999998863131622783839702606201171875,
"adjClose": 88.590000000000003410605131648480892181396484375,
"volume": 65225600,
"unadjustedVolume": 65225600,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.09423589999999999744506595789061975665390491485595703125,
"vwap": 127.1299999999999954525264911353588104248046875,
"label": "August 01, 06",
"changeOverTime": -0.00094235900000000003516598123809444587095640599727630615234375
},
{
"date": "2006-07-31",
"open": 127.659999999999996589394868351519107818603515625,
"high": 127.9599999999999937472239253111183643341064453125,
"low": 127.4500000000000028421709430404007434844970703125,
"close": 127.849999999999994315658113919198513031005859375,
"adjClose": 89.030000000000001136868377216160297393798828125,
"volume": 49593100,
"unadjustedVolume": 49593100,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1488299999999999900790470519496011547744274139404296875,
"vwap": 127.7300000000000039790393202565610408782958984375,
"label": "July 31, 06",
"changeOverTime": 0.00148829999999999990946408789938004701980389654636383056640625
},
{
"date": "2006-07-28",
"open": 127.0400000000000062527760746888816356658935546875,
"high": 128.1399999999999863575794734060764312744140625,
"low": 126.8599999999999994315658113919198513031005859375,
"close": 127.9800000000000039790393202565610408782958984375,
"adjClose": 89.1200000000000045474735088646411895751953125,
"volume": 82137000,
"unadjustedVolume": 82137000,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.73992000000000002213340621892712078988552093505859375,
"vwap": 127.5100000000000051159076974727213382720947265625,
"label": "July 28, 06",
"changeOverTime": 0.00739919999999999987438936699390978901647031307220458984375
},
{
"date": "2006-07-27",
"open": 127.3799999999999954525264911353588104248046875,
"high": 127.68999999999999772626324556767940521240234375,
"low": 126.2000000000000028421709430404007434844970703125,
"close": 126.7099999999999937472239253111183643341064453125,
"adjClose": 88.2399999999999948840923025272786617279052734375,
"volume": 87257100,
"unadjustedVolume": 87257100,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.5259899999999999575805986751220189034938812255859375,
"vwap": 126.9899999999999948840923025272786617279052734375,
"label": "July 27, 06",
"changeOverTime": -0.00525989999999999964519492579029247281141579151153564453125
},
{
"date": "2006-07-26",
"open": 126.590000000000003410605131648480892181396484375,
"high": 127.4500000000000028421709430404007434844970703125,
"low": 126.18000000000000682121026329696178436279296875,
"close": 126.8299999999999982946974341757595539093017578125,
"adjClose": 88.31999999999999317878973670303821563720703125,
"volume": 84525800,
"unadjustedVolume": 84525800,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1895900000000000085176310449242009781301021575927734375,
"vwap": 126.7600000000000051159076974727213382720947265625,
"label": "July 26, 06",
"changeOverTime": 0.00189590000000000005915545830958990336512215435504913330078125
},
{
"date": "2006-07-25",
"open": 125.9800000000000039790393202565610408782958984375,
"high": 127.2999999999999971578290569595992565155029296875,
"low": 125.719999999999998863131622783839702606201171875,
"close": 126.659999999999996589394868351519107818603515625,
"adjClose": 88.2000000000000028421709430404007434844970703125,
"volume": 95480700,
"unadjustedVolume": 95480700,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.53976999999999997204014334784005768597126007080078125,
"vwap": 126.4200000000000017053025658242404460906982421875,
"label": "July 25, 06",
"changeOverTime": 0.00539770000000000006734612867376199574209749698638916015625
},
{
"date": "2006-07-24",
"open": 124.43999999999999772626324556767940521240234375,
"high": 126.31999999999999317878973670303821563720703125,
"low": 124.43999999999999772626324556767940521240234375,
"close": 126.2099999999999937472239253111183643341064453125,
"adjClose": 87.8900000000000005684341886080801486968994140625,
"volume": 92884000,
"unadjustedVolume": 92884000,
"change": 1.770000000000000017763568394002504646778106689453125,
"changePercent": 1.4199999999999999289457264239899814128875732421875,
"vwap": 125.349999999999994315658113919198513031005859375,
"label": "July 24, 06",
"changeOverTime": 0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2006-07-21",
"open": 125.150000000000005684341886080801486968994140625,
"high": 125.18999999999999772626324556767940521240234375,
"low": 123.81999999999999317878973670303821563720703125,
"close": 123.9500000000000028421709430404007434844970703125,
"adjClose": 86.31000000000000227373675443232059478759765625,
"volume": 101560000,
"unadjustedVolume": 101560000,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.9588499999999999801048033987171947956085205078125,
"vwap": 124.530000000000001136868377216160297393798828125,
"label": "July 21, 06",
"changeOverTime": -0.009588499999999999801048033987171947956085205078125
},
{
"date": "2006-07-20",
"open": 126.1200000000000045474735088646411895751953125,
"high": 126.2999999999999971578290569595992565155029296875,
"low": 124.659999999999996589394868351519107818603515625,
"close": 124.8299999999999982946974341757595539093017578125,
"adjClose": 86.93000000000000682121026329696178436279296875,
"volume": 112259800,
"unadjustedVolume": 112259800,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -1.020000000000000017763568394002504646778106689453125,
"vwap": 125.4800000000000039790393202565610408782958984375,
"label": "July 20, 06",
"changeOverTime": -0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2006-07-19",
"open": 124.18000000000000682121026329696178436279296875,
"high": 126.2600000000000051159076974727213382720947265625,
"low": 123.719999999999998863131622783839702606201171875,
"close": 125.68999999999999772626324556767940521240234375,
"adjClose": 87.530000000000001136868377216160297393798828125,
"volume": 133565300,
"unadjustedVolume": 133565300,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 1.2199999999999999733546474089962430298328399658203125,
"vwap": 124.9599999999999937472239253111183643341064453125,
"label": "July 19, 06",
"changeOverTime": 0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2006-07-18",
"open": 123.7099999999999937472239253111183643341064453125,
"high": 124.0499999999999971578290569595992565155029296875,
"low": 122.3900000000000005684341886080801486968994140625,
"close": 123.969999999999998863131622783839702606201171875,
"adjClose": 86.3299999999999982946974341757595539093017578125,
"volume": 122771000,
"unadjustedVolume": 122771000,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.2101699999999999957100982328483951278030872344970703125,
"vwap": 123.530000000000001136868377216160297393798828125,
"label": "July 18, 06",
"changeOverTime": 0.0021017000000000001826150342054688735515810549259185791015625
},
{
"date": "2006-07-17",
"open": 123.5199999999999960209606797434389591217041015625,
"high": 124.099999999999994315658113919198513031005859375,
"low": 123.150000000000005684341886080801486968994140625,
"close": 123.340000000000003410605131648480892181396484375,
"adjClose": 85.8900000000000005684341886080801486968994140625,
"volume": 81159000,
"unadjustedVolume": 81159000,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1457299999999999984279241971307783387601375579833984375,
"vwap": 123.530000000000001136868377216160297393798828125,
"label": "July 17, 06",
"changeOverTime": -0.00145729999999999991489030293223549961112439632415771484375
},
{
"date": "2006-07-14",
"open": 124.1299999999999954525264911353588104248046875,
"high": 124.2600000000000051159076974727213382720947265625,
"low": 122.8299999999999982946974341757595539093017578125,
"close": 123.5199999999999960209606797434389591217041015625,
"adjClose": 86.0100000000000051159076974727213382720947265625,
"volume": 103242500,
"unadjustedVolume": 103242500,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.491420000000000023465673848477308638393878936767578125,
"vwap": 123.68000000000000682121026329696178436279296875,
"label": "July 14, 06",
"changeOverTime": -0.004914199999999999644850756652658674283884465694427490234375
},
{
"date": "2006-07-13",
"open": 125.4500000000000028421709430404007434844970703125,
"high": 125.68000000000000682121026329696178436279296875,
"low": 124,
"close": 124,
"adjClose": 86.349999999999994315658113919198513031005859375,
"volume": 102405700,
"unadjustedVolume": 102405700,
"change": -1.4499999999999999555910790149937383830547332763671875,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 124.780000000000001136868377216160297393798828125,
"label": "July 13, 06",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2006-07-12",
"open": 127.150000000000005684341886080801486968994140625,
"high": 127.400000000000005684341886080801486968994140625,
"low": 125.719999999999998863131622783839702606201171875,
"close": 126.0499999999999971578290569595992565155029296875,
"adjClose": 87.780000000000001136868377216160297393798828125,
"volume": 82561300,
"unadjustedVolume": 82561300,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.86512000000000000010658141036401502788066864013671875,
"vwap": 126.5799999999999982946974341757595539093017578125,
"label": "July 12, 06",
"changeOverTime": -0.00865119999999999951534324083013416384346783161163330078125
},
{
"date": "2006-07-11",
"open": 126.6099999999999994315658113919198513031005859375,
"high": 127.409999999999996589394868351519107818603515625,
"low": 125.93999999999999772626324556767940521240234375,
"close": 127.409999999999996589394868351519107818603515625,
"adjClose": 88.719999999999998863131622783839702606201171875,
"volume": 73640800,
"unadjustedVolume": 73640800,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.63185999999999997722710531888878904283046722412109375,
"vwap": 126.840000000000003410605131648480892181396484375,
"label": "July 11, 06",
"changeOverTime": 0.006318599999999999737576583669351748540066182613372802734375
},
{
"date": "2006-07-10",
"open": 126.93999999999999772626324556767940521240234375,
"high": 127.43000000000000682121026329696178436279296875,
"low": 126.409999999999996589394868351519107818603515625,
"close": 126.849999999999994315658113919198513031005859375,
"adjClose": 88.3299999999999982946974341757595539093017578125,
"volume": 60964100,
"unadjustedVolume": 60964100,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.07089963999999999988421706120789167471230030059814453125,
"vwap": 126.909999999999996589394868351519107818603515625,
"label": "July 10, 06",
"changeOverTime": -0.000708996399999999959810892402600757122854702174663543701171875
},
{
"date": "2006-07-07",
"open": 127.18999999999999772626324556767940521240234375,
"high": 127.56000000000000227373675443232059478759765625,
"low": 126.2900000000000062527760746888816356658935546875,
"close": 126.6099999999999994315658113919198513031005859375,
"adjClose": 88.1700000000000017053025658242404460906982421875,
"volume": 81626500,
"unadjustedVolume": 81626500,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.45601000000000002643218977027572691440582275390625,
"vwap": 126.909999999999996589394868351519107818603515625,
"label": "July 07, 06",
"changeOverTime": -0.004560100000000000090849550105076559702865779399871826171875
},
{
"date": "2006-07-06",
"open": 127.2000000000000028421709430404007434844970703125,
"high": 127.849999999999994315658113919198513031005859375,
"low": 127.0799999999999982946974341757595539093017578125,
"close": 127.43999999999999772626324556767940521240234375,
"adjClose": 88.7399999999999948840923025272786617279052734375,
"volume": 50100300,
"unadjustedVolume": 50100300,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.1886799999999999866151512151191127486526966094970703125,
"vwap": 127.3900000000000005684341886080801486968994140625,
"label": "July 06, 06",
"changeOverTime": 0.00188679999999999989217236429084323390270583331584930419921875
},
{
"date": "2006-07-05",
"open": 127.2900000000000062527760746888816356658935546875,
"high": 127.4500000000000028421709430404007434844970703125,
"low": 126.5199999999999960209606797434389591217041015625,
"close": 127.06999999999999317878973670303821563720703125,
"adjClose": 88.4899999999999948840923025272786617279052734375,
"volume": 69653400,
"unadjustedVolume": 69653400,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1728300000000000113953291247526067309081554412841796875,
"vwap": 127.0799999999999982946974341757595539093017578125,
"label": "July 05, 06",
"changeOverTime": -0.00172830000000000010527967386764203183702193200588226318359375
},
{
"date": "2006-07-03",
"open": 127.43000000000000682121026329696178436279296875,
"high": 128.009999999999990905052982270717620849609375,
"low": 127.31000000000000227373675443232059478759765625,
"close": 127.7999999999999971578290569595992565155029296875,
"adjClose": 88.9899999999999948840923025272786617279052734375,
"volume": 23914000,
"unadjustedVolume": 23914000,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.290360000000000006981082378842984326183795928955078125,
"vwap": 127.6400000000000005684341886080801486968994140625,
"label": "July 03, 06",
"changeOverTime": 0.002903600000000000104505293307965985150076448917388916015625
},
{
"date": "2006-06-30",
"open": 127.5400000000000062527760746888816356658935546875,
"high": 127.659999999999996589394868351519107818603515625,
"low": 126.9599999999999937472239253111183643341064453125,
"close": 127.280000000000001136868377216160297393798828125,
"adjClose": 88.6299999999999954525264911353588104248046875,
"volume": 54227800,
"unadjustedVolume": 54227800,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2038600000000000134203759216688922606408596038818359375,
"vwap": 127.3599999999999994315658113919198513031005859375,
"label": "June 30, 06",
"changeOverTime": -0.00203859999999999978725906402132750372402369976043701171875
},
{
"date": "2006-06-29",
"open": 125.2000000000000028421709430404007434844970703125,
"high": 127.349999999999994315658113919198513031005859375,
"low": 125.1700000000000017053025658242404460906982421875,
"close": 127.2699999999999960209606797434389591217041015625,
"adjClose": 88.6299999999999954525264911353588104248046875,
"volume": 110634800,
"unadjustedVolume": 110634800,
"change": 2.069999999999999840127884453977458178997039794921875,
"changePercent": 1.649999999999999911182158029987476766109466552734375,
"vwap": 126.25,
"label": "June 29, 06",
"changeOverTime": 0.01650000000000000077715611723760957829654216766357421875
},
{
"date": "2006-06-28",
"open": 124.18999999999999772626324556767940521240234375,
"high": 124.7699999999999960209606797434389591217041015625,
"low": 123.650000000000005684341886080801486968994140625,
"close": 124.75,
"adjClose": 86.8700000000000045474735088646411895751953125,
"volume": 62368100,
"unadjustedVolume": 62368100,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.450919999999999987494447850622236728668212890625,
"vwap": 124.340000000000003410605131648480892181396484375,
"label": "June 28, 06",
"changeOverTime": 0.00450919999999999966677766138900551595725119113922119140625
},
{
"date": "2006-06-27",
"open": 125.0100000000000051159076974727213382720947265625,
"high": 125.2900000000000062527760746888816356658935546875,
"low": 123.7699999999999960209606797434389591217041015625,
"close": 123.909999999999996589394868351519107818603515625,
"adjClose": 86.2900000000000062527760746888816356658935546875,
"volume": 69780200,
"unadjustedVolume": 69780200,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.87992999999999998994582028899458236992359161376953125,
"vwap": 124.5,
"label": "June 27, 06",
"changeOverTime": -0.0087992999999999994831245686555121210403740406036376953125
},
{
"date": "2006-06-26",
"open": 124.5400000000000062527760746888816356658935546875,
"high": 125.06000000000000227373675443232059478759765625,
"low": 124.25,
"close": 124.9899999999999948840923025272786617279052734375,
"adjClose": 87.0400000000000062527760746888816356658935546875,
"volume": 37899600,
"unadjustedVolume": 37899600,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.361329999999999984527931928823818452656269073486328125,
"vwap": 124.7099999999999937472239253111183643341064453125,
"label": "June 26, 06",
"changeOverTime": 0.00361329999999999984527931928823818452656269073486328125
},
{
"date": "2006-06-23",
"open": 124.3299999999999982946974341757595539093017578125,
"high": 125.2999999999999971578290569595992565155029296875,
"low": 124.030000000000001136868377216160297393798828125,
"close": 124.43999999999999772626324556767940521240234375,
"adjClose": 86.659999999999996589394868351519107818603515625,
"volume": 54107000,
"unadjustedVolume": 54107000,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.08847422000000000619213125219175708480179309844970703125,
"vwap": 124.530000000000001136868377216160297393798828125,
"label": "June 23, 06",
"changeOverTime": 0.000884742199999999953501095273367127447272650897502899169921875
},
{
"date": "2006-06-22",
"open": 124.9500000000000028421709430404007434844970703125,
"high": 125.06000000000000227373675443232059478759765625,
"low": 124.0400000000000062527760746888816356658935546875,
"close": 124.4599999999999937472239253111183643341064453125,
"adjClose": 86.6700000000000017053025658242404460906982421875,
"volume": 74566100,
"unadjustedVolume": 74566100,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.392160000000000008579803534303209744393825531005859375,
"vwap": 124.6299999999999954525264911353588104248046875,
"label": "June 22, 06",
"changeOverTime": -0.003921599999999999912325687745351388002745807170867919921875
},
{
"date": "2006-06-21",
"open": 124,
"high": 125.7000000000000028421709430404007434844970703125,
"low": 123.9599999999999937472239253111183643341064453125,
"close": 125.0100000000000051159076974727213382720947265625,
"adjClose": 87.0499999999999971578290569595992565155029296875,
"volume": 75008200,
"unadjustedVolume": 75008200,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 0.81452000000000002177813485104707069694995880126953125,
"vwap": 124.6700000000000017053025658242404460906982421875,
"label": "June 21, 06",
"changeOverTime": 0.00814520000000000000961453139325385564006865024566650390625
},
{
"date": "2006-06-20",
"open": 124.0100000000000051159076974727213382720947265625,
"high": 124.81000000000000227373675443232059478759765625,
"low": 123.719999999999998863131622783839702606201171875,
"close": 124.090000000000003410605131648480892181396484375,
"adjClose": 86.409999999999996589394868351519107818603515625,
"volume": 65494700,
"unadjustedVolume": 65494700,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.0645109299999999941110928602938656695187091827392578125,
"vwap": 124.159999999999996589394868351519107818603515625,
"label": "June 20, 06",
"changeOverTime": 0.000645109300000000040857528471605064623872749507427215576171875
},
{
"date": "2006-06-19",
"open": 125.400000000000005684341886080801486968994140625,
"high": 125.4800000000000039790393202565610408782958984375,
"low": 123.5499999999999971578290569595992565155029296875,
"close": 123.6700000000000017053025658242404460906982421875,
"adjClose": 86.1200000000000045474735088646411895751953125,
"volume": 95804400,
"unadjustedVolume": 95804400,
"change": -1.729999999999999982236431605997495353221893310546875,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 124.530000000000001136868377216160297393798828125,
"label": "June 19, 06",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2006-06-16",
"open": 125.2900000000000062527760746888816356658935546875,
"high": 125.56000000000000227373675443232059478759765625,
"low": 124.4599999999999937472239253111183643341064453125,
"close": 124.650000000000005684341886080801486968994140625,
"adjClose": 86.7999999999999971578290569595992565155029296875,
"volume": 94253500,
"unadjustedVolume": 94253500,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.5108099999999999862865251998300664126873016357421875,
"vwap": 124.9899999999999948840923025272786617279052734375,
"label": "June 16, 06",
"changeOverTime": -0.005108099999999999966948660556909089791588485240936279296875
},
{
"date": "2006-06-15",
"open": 123.9500000000000028421709430404007434844970703125,
"high": 126.3599999999999994315658113919198513031005859375,
"low": 123.8599999999999994315658113919198513031005859375,
"close": 126.1200000000000045474735088646411895751953125,
"adjClose": 87.43999999999999772626324556767940521240234375,
"volume": 134057000,
"unadjustedVolume": 134057000,
"change": 2.1699999999999999289457264239899814128875732421875,
"changePercent": 1.75,
"vwap": 125.06999999999999317878973670303821563720703125,
"label": "June 15, 06",
"changeOverTime": 0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "2006-06-14",
"open": 122.840000000000003410605131648480892181396484375,
"high": 123.6299999999999954525264911353588104248046875,
"low": 122.340000000000003410605131648480892181396484375,
"close": 123.5,
"adjClose": 85.6200000000000045474735088646411895751953125,
"volume": 163566400,
"unadjustedVolume": 163566400,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.53727999999999997982058630441315472126007080078125,
"vwap": 123.0799999999999982946974341757595539093017578125,
"label": "June 14, 06",
"changeOverTime": 0.005372799999999999624733515446450837771408259868621826171875
},
{
"date": "2006-06-13",
"open": 123.7399999999999948840923025272786617279052734375,
"high": 124.840000000000003410605131648480892181396484375,
"low": 122.5499999999999971578290569595992565155029296875,
"close": 122.5499999999999971578290569595992565155029296875,
"adjClose": 84.969999999999998863131622783839702606201171875,
"volume": 185688800,
"unadjustedVolume": 185688800,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -0.96169000000000004479971948967431671917438507080078125,
"vwap": 123.4200000000000017053025658242404460906982421875,
"label": "June 13, 06",
"changeOverTime": -0.00961689999999999940716310931065891054458916187286376953125
},
{
"date": "2006-06-12",
"open": 125.8799999999999954525264911353588104248046875,
"high": 125.93000000000000682121026329696178436279296875,
"low": 123.81999999999999317878973670303821563720703125,
"close": 123.9899999999999948840923025272786617279052734375,
"adjClose": 85.9599999999999937472239253111183643341064453125,
"volume": 95815900,
"unadjustedVolume": 95815900,
"change": -1.8899999999999999023003738329862244427204132080078125,
"changePercent": -1.5,
"vwap": 124.900000000000005684341886080801486968994140625,
"label": "June 12, 06",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2006-06-09",
"open": 126.3599999999999994315658113919198513031005859375,
"high": 126.9599999999999937472239253111183643341064453125,
"low": 125.2900000000000062527760746888816356658935546875,
"close": 125.349999999999994315658113919198513031005859375,
"adjClose": 86.909999999999996589394868351519107818603515625,
"volume": 94972200,
"unadjustedVolume": 94972200,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -0.79930000000000001048050535246147774159908294677734375,
"vwap": 125.9899999999999948840923025272786617279052734375,
"label": "June 09, 06",
"changeOverTime": -0.0079930000000000001048050535246147774159908294677734375
},
{
"date": "2006-06-08",
"open": 125.5799999999999982946974341757595539093017578125,
"high": 126.5,
"low": 123.8700000000000045474735088646411895751953125,
"close": 125.75,
"adjClose": 87.18000000000000682121026329696178436279296875,
"volume": 204957200,
"unadjustedVolume": 204957200,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1353699999999999903366187936626374721527099609375,
"vwap": 125.43000000000000682121026329696178436279296875,
"label": "June 08, 06",
"changeOverTime": 0.00135369999999999999877597911535076491418294608592987060546875
},
{
"date": "2006-06-07",
"open": 126.909999999999996589394868351519107818603515625,
"high": 127.650000000000005684341886080801486968994140625,
"low": 125.7900000000000062527760746888816356658935546875,
"close": 125.8599999999999994315658113919198513031005859375,
"adjClose": 87.2600000000000051159076974727213382720947265625,
"volume": 108599400,
"unadjustedVolume": 108599400,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.82735999999999998433253267648979090154170989990234375,
"vwap": 126.5499999999999971578290569595992565155029296875,
"label": "June 07, 06",
"changeOverTime": -0.00827360000000000074538153427283759810961782932281494140625
},
{
"date": "2006-06-06",
"open": 127.2099999999999937472239253111183643341064453125,
"high": 127.3799999999999954525264911353588104248046875,
"low": 125.7600000000000051159076974727213382720947265625,
"close": 126.81000000000000227373675443232059478759765625,
"adjClose": 87.9200000000000017053025658242404460906982421875,
"volume": 130498600,
"unadjustedVolume": 130498600,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.314439999999999997282174035717616789042949676513671875,
"vwap": 126.7900000000000062527760746888816356658935546875,
"label": "June 06, 06",
"changeOverTime": -0.0031443999999999998860855665583358131698332726955413818359375
},
{
"date": "2006-06-05",
"open": 128.849999999999994315658113919198513031005859375,
"high": 128.8600000000000136424205265939235687255859375,
"low": 126.7699999999999960209606797434389591217041015625,
"close": 127.1200000000000045474735088646411895751953125,
"adjClose": 88.1299999999999954525264911353588104248046875,
"volume": 86105100,
"unadjustedVolume": 86105100,
"change": -1.729999999999999982236431605997495353221893310546875,
"changePercent": -1.3400000000000000799360577730112709105014801025390625,
"vwap": 127.900000000000005684341886080801486968994140625,
"label": "June 05, 06",
"changeOverTime": -0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2006-06-02",
"open": 129.25,
"high": 129.43000000000000682121026329696178436279296875,
"low": 128.31999999999999317878973670303821563720703125,
"close": 129,
"adjClose": 89.43999999999999772626324556767940521240234375,
"volume": 91702600,
"unadjustedVolume": 91702600,
"change": -0.25,
"changePercent": -0.1934200000000000085886853185002109967172145843505859375,
"vwap": 129,
"label": "June 02, 06",
"changeOverTime": -0.0019342000000000000685396184252340390230529010295867919921875
},
{
"date": "2006-06-01",
"open": 127.3799999999999954525264911353588104248046875,
"high": 128.93999999999999772626324556767940521240234375,
"low": 127.2699999999999960209606797434389591217041015625,
"close": 128.729999999999989768184605054557323455810546875,
"adjClose": 89.25,
"volume": 73721700,
"unadjustedVolume": 73721700,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 128.080000000000012505552149377763271331787109375,
"label": "June 01, 06",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2006-05-31",
"open": 126.6200000000000045474735088646411895751953125,
"high": 127.5100000000000051159076974727213382720947265625,
"low": 126.2000000000000028421709430404007434844970703125,
"close": 127.5100000000000051159076974727213382720947265625,
"adjClose": 88.400000000000005684341886080801486968994140625,
"volume": 86926200,
"unadjustedVolume": 86926200,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.702890000000000014779288903810083866119384765625,
"vwap": 126.9599999999999937472239253111183643341064453125,
"label": "May 31, 06",
"changeOverTime": 0.007028900000000000251876297596709264325909316539764404296875
},
{
"date": "2006-05-30",
"open": 127.969999999999998863131622783839702606201171875,
"high": 128,
"low": 126.0499999999999971578290569595992565155029296875,
"close": 126.099999999999994315658113919198513031005859375,
"adjClose": 87.43000000000000682121026329696178436279296875,
"volume": 72419900,
"unadjustedVolume": 72419900,
"change": -1.87000000000000010658141036401502788066864013671875,
"changePercent": -1.45999999999999996447286321199499070644378662109375,
"vwap": 127.030000000000001136868377216160297393798828125,
"label": "May 30, 06",
"changeOverTime": -0.01460000000000000013045120539345589349977672100067138671875
},
{
"date": "2006-05-26",
"open": 128.009999999999990905052982270717620849609375,
"high": 128.3799999999999954525264911353588104248046875,
"low": 127.5100000000000051159076974727213382720947265625,
"close": 128.3799999999999954525264911353588104248046875,
"adjClose": 89.0100000000000051159076974727213382720947265625,
"volume": 62989700,
"unadjustedVolume": 62989700,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.289040000000000019131363160340697504580020904541015625,
"vwap": 128.06999999999999317878973670303821563720703125,
"label": "May 26, 06",
"changeOverTime": 0.0028904000000000000004940492459581946604885160923004150390625
},
{
"date": "2006-05-25",
"open": 126.9200000000000017053025658242404460906982421875,
"high": 127.7300000000000039790393202565610408782958984375,
"low": 126.43000000000000682121026329696178436279296875,
"close": 127.7300000000000039790393202565610408782958984375,
"adjClose": 88.56000000000000227373675443232059478759765625,
"volume": 78977900,
"unadjustedVolume": 78977900,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.63819999999999998951949464753852225840091705322265625,
"vwap": 127.2000000000000028421709430404007434844970703125,
"label": "May 25, 06",
"changeOverTime": 0.006381999999999999652333659838632229366339743137359619140625
},
{
"date": "2006-05-24",
"open": 125.68000000000000682121026329696178436279296875,
"high": 126.8900000000000005684341886080801486968994140625,
"low": 124.7600000000000051159076974727213382720947265625,
"close": 126.1700000000000017053025658242404460906982421875,
"adjClose": 87.469999999999998863131622783839702606201171875,
"volume": 168405000,
"unadjustedVolume": 168405000,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.3898800000000000043343106881366111338138580322265625,
"vwap": 125.8799999999999954525264911353588104248046875,
"label": "May 24, 06",
"changeOverTime": 0.003898800000000000008648637361829969449900090694427490234375
},
{
"date": "2006-05-23",
"open": 127.18000000000000682121026329696178436279296875,
"high": 127.6299999999999954525264911353588104248046875,
"low": 125.1700000000000017053025658242404460906982421875,
"close": 125.1700000000000017053025658242404460906982421875,
"adjClose": 86.780000000000001136868377216160297393798828125,
"volume": 92006500,
"unadjustedVolume": 92006500,
"change": -2.0099999999999997868371792719699442386627197265625,
"changePercent": -1.5800000000000000710542735760100185871124267578125,
"vwap": 126.2900000000000062527760746888816356658935546875,
"label": "May 23, 06",
"changeOverTime": -0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2006-05-22",
"open": 126.280000000000001136868377216160297393798828125,
"high": 127.1700000000000017053025658242404460906982421875,
"low": 125.5,
"close": 126.1299999999999954525264911353588104248046875,
"adjClose": 87.4500000000000028421709430404007434844970703125,
"volume": 110852800,
"unadjustedVolume": 110852800,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.11877999999999999669597627871553413569927215576171875,
"vwap": 126.2699999999999960209606797434389591217041015625,
"label": "May 22, 06",
"changeOverTime": -0.00118779999999999992359167588773516399669460952281951904296875
},
{
"date": "2006-05-19",
"open": 126.8700000000000045474735088646411895751953125,
"high": 127.4899999999999948840923025272786617279052734375,
"low": 125.7999999999999971578290569595992565155029296875,
"close": 127.099999999999994315658113919198513031005859375,
"adjClose": 88.1200000000000045474735088646411895751953125,
"volume": 124309400,
"unadjustedVolume": 124309400,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.181290000000000006696865284538944251835346221923828125,
"vwap": 126.81999999999999317878973670303821563720703125,
"label": "May 19, 06",
"changeOverTime": 0.001812900000000000101663122364925584406591951847076416015625
},
{
"date": "2006-05-18",
"open": 127.349999999999994315658113919198513031005859375,
"high": 127.75,
"low": 126.1099999999999994315658113919198513031005859375,
"close": 126.2099999999999937472239253111183643341064453125,
"adjClose": 87.5,
"volume": 87906300,
"unadjustedVolume": 87906300,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -0.8951700000000000212452277992269955575466156005859375,
"vwap": 126.849999999999994315658113919198513031005859375,
"label": "May 18, 06",
"changeOverTime": -0.008951699999999999934896521835980820469558238983154296875
},
{
"date": "2006-05-17",
"open": 128.669999999999987494447850622236728668212890625,
"high": 129.099999999999994315658113919198513031005859375,
"low": 126.7699999999999960209606797434389591217041015625,
"close": 126.849999999999994315658113919198513031005859375,
"adjClose": 87.9500000000000028421709430404007434844970703125,
"volume": 144789500,
"unadjustedVolume": 144789500,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -1.4099999999999999200639422269887290894985198974609375,
"vwap": 127.849999999999994315658113919198513031005859375,
"label": "May 17, 06",
"changeOverTime": -0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "2006-05-16",
"open": 129.759999999999990905052982270717620849609375,
"high": 130,
"low": 129.009999999999990905052982270717620849609375,
"close": 129.31000000000000227373675443232059478759765625,
"adjClose": 89.650000000000005684341886080801486968994140625,
"volume": 62137600,
"unadjustedVolume": 62137600,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.346789999999999987156940051136189140379428863525390625,
"vwap": 129.520000000000010231815394945442676544189453125,
"label": "May 16, 06",
"changeOverTime": -0.0034678999999999998889166352711299623479135334491729736328125
},
{
"date": "2006-05-15",
"open": 128.789999999999992041921359486877918243408203125,
"high": 129.740000000000009094947017729282379150390625,
"low": 128.6100000000000136424205265939235687255859375,
"close": 129.5,
"adjClose": 89.780000000000001136868377216160297393798828125,
"volume": 84029300,
"unadjustedVolume": 84029300,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.55128999999999994674482195478049106895923614501953125,
"vwap": 129.159999999999996589394868351519107818603515625,
"label": "May 15, 06",
"changeOverTime": 0.005512900000000000265421018497136174119077622890472412109375
},
{
"date": "2006-05-12",
"open": 130.3600000000000136424205265939235687255859375,
"high": 130.719999999999998863131622783839702606201171875,
"low": 129.18999999999999772626324556767940521240234375,
"close": 129.240000000000009094947017729282379150390625,
"adjClose": 89.599999999999994315658113919198513031005859375,
"volume": 91726500,
"unadjustedVolume": 91726500,
"change": -1.12000000000000010658141036401502788066864013671875,
"changePercent": -0.85916000000000003478106691545690409839153289794921875,
"vwap": 129.8799999999999954525264911353588104248046875,
"label": "May 12, 06",
"changeOverTime": -0.00859159999999999958453233972477391944266855716705322265625
},
{
"date": "2006-05-11",
"open": 132.509999999999990905052982270717620849609375,
"high": 132.55000000000001136868377216160297393798828125,
"low": 130.520000000000010231815394945442676544189453125,
"close": 130.94999999999998863131622783839702606201171875,
"adjClose": 90.7900000000000062527760746888816356658935546875,
"volume": 80626900,
"unadjustedVolume": 80626900,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 131.6299999999999954525264911353588104248046875,
"label": "May 11, 06",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2006-05-10",
"open": 132.409999999999996589394868351519107818603515625,
"high": 132.75,
"low": 131.8899999999999863575794734060764312744140625,
"close": 132.55000000000001136868377216160297393798828125,
"adjClose": 91.900000000000005684341886080801486968994140625,
"volume": 64378200,
"unadjustedVolume": 64378200,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.10573000000000000453415083256913931109011173248291015625,
"vwap": 132.400000000000005684341886080801486968994140625,
"label": "May 10, 06",
"changeOverTime": 0.00105729999999999994993171714696700291824527084827423095703125
},
{
"date": "2006-05-09",
"open": 132.419999999999987494447850622236728668212890625,
"high": 132.770000000000010231815394945442676544189453125,
"low": 132.31000000000000227373675443232059478759765625,
"close": 132.6200000000000045474735088646411895751953125,
"adjClose": 91.9500000000000028421709430404007434844970703125,
"volume": 29864000,
"unadjustedVolume": 29864000,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.151029999999999997584154698415659368038177490234375,
"vwap": 132.530000000000001136868377216160297393798828125,
"label": "May 09, 06",
"changeOverTime": 0.001510300000000000010536016503692735568620264530181884765625
},
{
"date": "2006-05-08",
"open": 132.509999999999990905052982270717620849609375,
"high": 132.770000000000010231815394945442676544189453125,
"low": 132.3600000000000136424205265939235687255859375,
"close": 132.3600000000000136424205265939235687255859375,
"adjClose": 91.7699999999999960209606797434389591217041015625,
"volume": 30016700,
"unadjustedVolume": 30016700,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.1131999999999999950706097706643049605190753936767578125,
"vwap": 132.5,
"label": "May 08, 06",
"changeOverTime": -0.00113199999999999997672694984629515602136962115764617919921875
},
{
"date": "2006-05-05",
"open": 132.05000000000001136868377216160297393798828125,
"high": 132.80000000000001136868377216160297393798828125,
"low": 131.849999999999994315658113919198513031005859375,
"close": 132.520000000000010231815394945442676544189453125,
"adjClose": 91.8799999999999954525264911353588104248046875,
"volume": 62588200,
"unadjustedVolume": 62588200,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.355930000000000024140689447449403814971446990966796875,
"vwap": 132.31000000000000227373675443232059478759765625,
"label": "May 05, 06",
"changeOverTime": 0.0035593000000000000505873121170452577644027769565582275390625
},
{
"date": "2006-05-04",
"open": 131.080000000000012505552149377763271331787109375,
"high": 131.6200000000000045474735088646411895751953125,
"low": 130.969999999999998863131622783839702606201171875,
"close": 131.3600000000000136424205265939235687255859375,
"adjClose": 91.06999999999999317878973670303821563720703125,
"volume": 42921400,
"unadjustedVolume": 42921400,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2136099999999999943245398981161997653543949127197265625,
"vwap": 131.259999999999990905052982270717620849609375,
"label": "May 04, 06",
"changeOverTime": 0.00213610000000000015141221609837884898297488689422607421875
},
{
"date": "2006-05-03",
"open": 131.150000000000005684341886080801486968994140625,
"high": 131.31999999999999317878973670303821563720703125,
"low": 130.44999999999998863131622783839702606201171875,
"close": 130.8899999999999863575794734060764312744140625,
"adjClose": 90.75,
"volume": 60821300,
"unadjustedVolume": 60821300,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.1982500000000000095479180117763462476432323455810546875,
"vwap": 130.94999999999998863131622783839702606201171875,
"label": "May 03, 06",
"changeOverTime": -0.00198249999999999988731236300054661114700138568878173828125
},
{
"date": "2006-05-02",
"open": 131.009999999999990905052982270717620849609375,
"high": 131.460000000000007958078640513122081756591796875,
"low": 130.740000000000009094947017729282379150390625,
"close": 131.3799999999999954525264911353588104248046875,
"adjClose": 91.090000000000003410605131648480892181396484375,
"volume": 49063500,
"unadjustedVolume": 49063500,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.28242000000000000436983782492461614310741424560546875,
"vwap": 131.150000000000005684341886080801486968994140625,
"label": "May 02, 06",
"changeOverTime": 0.002824199999999999800837091612493168213404715061187744140625
},
{
"date": "2006-05-01",
"open": 131.469999999999998863131622783839702606201171875,
"high": 131.80000000000001136868377216160297393798828125,
"low": 130.31999999999999317878973670303821563720703125,
"close": 130.400000000000005684341886080801486968994140625,
"adjClose": 90.409999999999996589394868351519107818603515625,
"volume": 64990300,
"unadjustedVolume": 64990300,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.81386999999999998234301301636151038110256195068359375,
"vwap": 131,
"label": "May 01, 06",
"changeOverTime": -0.00813870000000000044793058151526565779931843280792236328125
},
{
"date": "2006-04-28",
"open": 130.789999999999992041921359486877918243408203125,
"high": 131.75,
"low": 130.710000000000007958078640513122081756591796875,
"close": 131.469999999999998863131622783839702606201171875,
"adjClose": 91.150000000000005684341886080801486968994140625,
"volume": 55854400,
"unadjustedVolume": 55854400,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.51992000000000004877875880993087776005268096923828125,
"vwap": 131.18000000000000682121026329696178436279296875,
"label": "April 28, 06",
"changeOverTime": 0.005199200000000000175537362423483500606380403041839599609375
},
{
"date": "2006-04-27",
"open": 129.900000000000005684341886080801486968994140625,
"high": 131.6299999999999954525264911353588104248046875,
"low": 129.590000000000003410605131648480892181396484375,
"close": 131.030000000000001136868377216160297393798828125,
"adjClose": 90.840000000000003410605131648480892181396484375,
"volume": 124478600,
"unadjustedVolume": 124478600,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.86990000000000000657252030578092671930789947509765625,
"vwap": 130.539999999999992041921359486877918243408203125,
"label": "April 27, 06",
"changeOverTime": 0.00869900000000000013511414209688155096955597400665283203125
},
{
"date": "2006-04-26",
"open": 130.5,
"high": 131.1399999999999863575794734060764312744140625,
"low": 130.30000000000001136868377216160297393798828125,
"close": 130.400000000000005684341886080801486968994140625,
"adjClose": 90.409999999999996589394868351519107818603515625,
"volume": 67262400,
"unadjustedVolume": 67262400,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.07662834999999999785469384505631751380860805511474609375,
"vwap": 130.580000000000012505552149377763271331787109375,
"label": "April 26, 06",
"changeOverTime": -0.000766283500000000043599068799693441178533248603343963623046875
},
{
"date": "2006-04-25",
"open": 131.039999999999992041921359486877918243408203125,
"high": 131.1200000000000045474735088646411895751953125,
"low": 129.919999999999987494447850622236728668212890625,
"close": 130.3700000000000045474735088646411895751953125,
"adjClose": 90.3900000000000005684341886080801486968994140625,
"volume": 84359800,
"unadjustedVolume": 84359800,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.5112900000000000222399876292911358177661895751953125,
"vwap": 130.6100000000000136424205265939235687255859375,
"label": "April 25, 06",
"changeOverTime": -0.0051129000000000000836219982147667906247079372406005859375
},
{
"date": "2006-04-24",
"open": 130.8899999999999863575794734060764312744140625,
"high": 131.06999999999999317878973670303821563720703125,
"low": 130.3799999999999954525264911353588104248046875,
"close": 130.909999999999996589394868351519107818603515625,
"adjClose": 90.7600000000000051159076974727213382720947265625,
"volume": 52546400,
"unadjustedVolume": 52546400,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0152800100000000001199129684437139076180756092071533203125,
"vwap": 130.81000000000000227373675443232059478759765625,
"label": "April 24, 06",
"changeOverTime": 0.0001528001000000000077043427193501656802254728972911834716796875
},
{
"date": "2006-04-21",
"open": 131.68999999999999772626324556767940521240234375,
"high": 131.789999999999992041921359486877918243408203125,
"low": 130.6200000000000045474735088646411895751953125,
"close": 131.150000000000005684341886080801486968994140625,
"adjClose": 90.93000000000000682121026329696178436279296875,
"volume": 72342600,
"unadjustedVolume": 72342600,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.4100500000000000255795384873636066913604736328125,
"vwap": 131.31000000000000227373675443232059478759765625,
"label": "April 21, 06",
"changeOverTime": -0.004100499999999999978239628717346931807696819305419921875
},
{
"date": "2006-04-20",
"open": 131,
"high": 131.8600000000000136424205265939235687255859375,
"low": 130.599999999999994315658113919198513031005859375,
"close": 131.1299999999999954525264911353588104248046875,
"adjClose": 90.909999999999996589394868351519107818603515625,
"volume": 86005500,
"unadjustedVolume": 86005500,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.09923664000000000096068930588444345630705356597900390625,
"vwap": 131.150000000000005684341886080801486968994140625,
"label": "April 20, 06",
"changeOverTime": 0.00099236640000000008766944947780075381160713732242584228515625
},
{
"date": "2006-04-19",
"open": 130.75,
"high": 131.06999999999999317878973670303821563720703125,
"low": 130.240000000000009094947017729282379150390625,
"close": 130.94999999999998863131622783839702606201171875,
"adjClose": 90.7900000000000062527760746888816356658935546875,
"volume": 87269000,
"unadjustedVolume": 87269000,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1529600000000000126210153439387795515358448028564453125,
"vwap": 130.75,
"label": "April 19, 06",
"changeOverTime": 0.00152960000000000010018930129973568909917958080768585205078125
},
{
"date": "2006-04-18",
"open": 128.93000000000000682121026329696178436279296875,
"high": 130.93999999999999772626324556767940521240234375,
"low": 128.93000000000000682121026329696178436279296875,
"close": 130.69999999999998863131622783839702606201171875,
"adjClose": 90.6200000000000045474735088646411895751953125,
"volume": 92531800,
"unadjustedVolume": 92531800,
"change": 1.770000000000000017763568394002504646778106689453125,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 129.8700000000000045474735088646411895751953125,
"label": "April 18, 06",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2006-04-17",
"open": 128.830000000000012505552149377763271331787109375,
"high": 129.31000000000000227373675443232059478759765625,
"low": 128.020000000000010231815394945442676544189453125,
"close": 128.659999999999996589394868351519107818603515625,
"adjClose": 89.2000000000000028421709430404007434844970703125,
"volume": 64167700,
"unadjustedVolume": 64167700,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.1319599999999999939692685302361496724188327789306640625,
"vwap": 128.710000000000007958078640513122081756591796875,
"label": "April 17, 06",
"changeOverTime": -0.00131959999999999998306077220178167408448643982410430908203125
},
{
"date": "2006-04-13",
"open": 128.590000000000003410605131648480892181396484375,
"high": 129.25,
"low": 128.31000000000000227373675443232059478759765625,
"close": 128.710000000000007958078640513122081756591796875,
"adjClose": 89.2399999999999948840923025272786617279052734375,
"volume": 51051800,
"unadjustedVolume": 51051800,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.09331984999999999585984511440983624197542667388916015625,
"vwap": 128.719999999999998863131622783839702606201171875,
"label": "April 13, 06",
"changeOverTime": 0.00093319850000000005400824232282275261241011321544647216796875
},
{
"date": "2006-04-12",
"open": 128.770000000000010231815394945442676544189453125,
"high": 129.1299999999999954525264911353588104248046875,
"low": 128.6100000000000136424205265939235687255859375,
"close": 128.8799999999999954525264911353588104248046875,
"adjClose": 89.349999999999994315658113919198513031005859375,
"volume": 43033700,
"unadjustedVolume": 43033700,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0854236200000000056586912933198618702590465545654296875,
"vwap": 128.849999999999994315658113919198513031005859375,
"label": "April 12, 06",
"changeOverTime": 0.0008542362000000000392396781734305477584712207317352294921875
},
{
"date": "2006-04-11",
"open": 129.849999999999994315658113919198513031005859375,
"high": 130.06000000000000227373675443232059478759765625,
"low": 128.25,
"close": 128.6399999999999863575794734060764312744140625,
"adjClose": 89.18999999999999772626324556767940521240234375,
"volume": 72799400,
"unadjustedVolume": 72799400,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.9318400000000000016342482922482304275035858154296875,
"vwap": 129.19999999999998863131622783839702606201171875,
"label": "April 11, 06",
"changeOverTime": -0.00931839999999999925306415349268718273378908634185791015625
},
{
"date": "2006-04-10",
"open": 129.740000000000009094947017729282379150390625,
"high": 130.080000000000012505552149377763271331787109375,
"low": 129.259999999999990905052982270717620849609375,
"close": 129.740000000000009094947017729282379150390625,
"adjClose": 89.9500000000000028421709430404007434844970703125,
"volume": 41496500,
"unadjustedVolume": 41496500,
"change": 0,
"changePercent": 0,
"vwap": 129.710000000000007958078640513122081756591796875,
"label": "April 10, 06",
"changeOverTime": 0
},
{
"date": "2006-04-07",
"open": 131.06000000000000227373675443232059478759765625,
"high": 131.400000000000005684341886080801486968994140625,
"low": 129.349999999999994315658113919198513031005859375,
"close": 129.539999999999992041921359486877918243408203125,
"adjClose": 89.81000000000000227373675443232059478759765625,
"volume": 80180900,
"unadjustedVolume": 80180900,
"change": -1.520000000000000017763568394002504646778106689453125,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 130.340000000000003410605131648480892181396484375,
"label": "April 07, 06",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2006-04-06",
"open": 130.849999999999994315658113919198513031005859375,
"high": 131.210000000000007958078640513122081756591796875,
"low": 130.18999999999999772626324556767940521240234375,
"close": 130.8700000000000045474735088646411895751953125,
"adjClose": 90.7300000000000039790393202565610408782958984375,
"volume": 57906200,
"unadjustedVolume": 57906200,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.01528468000000000014126921854540341882966458797454833984375,
"vwap": 130.780000000000001136868377216160297393798828125,
"label": "April 06, 06",
"changeOverTime": 0.0001528467999999999949074791505410075842519290745258331298828125
},
{
"date": "2006-04-05",
"open": 130.6100000000000136424205265939235687255859375,
"high": 131.280000000000001136868377216160297393798828125,
"low": 130.3799999999999954525264911353588104248046875,
"close": 131.009999999999990905052982270717620849609375,
"adjClose": 90.8299999999999982946974341757595539093017578125,
"volume": 50607200,
"unadjustedVolume": 50607200,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.3062599999999999766941982670687139034271240234375,
"vwap": 130.81999999999999317878973670303821563720703125,
"label": "April 05, 06",
"changeOverTime": 0.0030625999999999999577615650281359194195829331874847412109375
},
{
"date": "2006-04-04",
"open": 129.729999999999989768184605054557323455810546875,
"high": 130.729999999999989768184605054557323455810546875,
"low": 129.3600000000000136424205265939235687255859375,
"close": 130.56000000000000227373675443232059478759765625,
"adjClose": 90.5199999999999960209606797434389591217041015625,
"volume": 54809300,
"unadjustedVolume": 54809300,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.63978999999999996983746086698374710977077484130859375,
"vwap": 130.090000000000003410605131648480892181396484375,
"label": "April 04, 06",
"changeOverTime": 0.00639789999999999976776354770890975487418472766876220703125
},
{
"date": "2006-04-03",
"open": 130.06999999999999317878973670303821563720703125,
"high": 130.8700000000000045474735088646411895751953125,
"low": 129.490000000000009094947017729282379150390625,
"close": 129.729999999999989768184605054557323455810546875,
"adjClose": 89.93999999999999772626324556767940521240234375,
"volume": 61624700,
"unadjustedVolume": 61624700,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.261400000000000021227464230832993052899837493896484375,
"vwap": 130.039999999999992041921359486877918243408203125,
"label": "April 03, 06",
"changeOverTime": -0.00261400000000000000410782519111307919956743717193603515625
},
{
"date": "2006-03-31",
"open": 130.020000000000010231815394945442676544189453125,
"high": 130.240000000000009094947017729282379150390625,
"low": 129.3700000000000045474735088646411895751953125,
"close": 129.830000000000012505552149377763271331787109375,
"adjClose": 90.0100000000000051159076974727213382720947265625,
"volume": 62925600,
"unadjustedVolume": 62925600,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1461300000000000098854258112623938359320163726806640625,
"vwap": 129.8700000000000045474735088646411895751953125,
"label": "March 31, 06",
"changeOverTime": -0.0014613000000000000121180843137835836387239396572113037109375
},
{
"date": "2006-03-30",
"open": 130.1100000000000136424205265939235687255859375,
"high": 130.979999999999989768184605054557323455810546875,
"low": 129.55000000000001136868377216160297393798828125,
"close": 129.80000000000001136868377216160297393798828125,
"adjClose": 89.9899999999999948840923025272786617279052734375,
"volume": 70571700,
"unadjustedVolume": 70571700,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2382599999999999995647925743469386361539363861083984375,
"vwap": 130.1100000000000136424205265939235687255859375,
"label": "March 30, 06",
"changeOverTime": -0.0023825999999999999089117519446290316409431397914886474609375
},
{
"date": "2006-03-29",
"open": 129.409999999999996589394868351519107818603515625,
"high": 130.5,
"low": 129.289999999999992041921359486877918243408203125,
"close": 130.030000000000001136868377216160297393798828125,
"adjClose": 90.150000000000005684341886080801486968994140625,
"volume": 61505700,
"unadjustedVolume": 61505700,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.479100000000000025845992013273644261062145233154296875,
"vwap": 129.81000000000000227373675443232059478759765625,
"label": "March 29, 06",
"changeOverTime": 0.0047910000000000001196820420545918750576674938201904296875
},
{
"date": "2006-03-28",
"open": 129.93000000000000682121026329696178436279296875,
"high": 130.530000000000001136868377216160297393798828125,
"low": 129.05000000000001136868377216160297393798828125,
"close": 129.219999999999998863131622783839702606201171875,
"adjClose": 89.590000000000003410605131648480892181396484375,
"volume": 82079900,
"unadjustedVolume": 82079900,
"change": -0.70999999999999996447286321199499070644378662109375,
"changePercent": -0.54644999999999999129585148693877272307872772216796875,
"vwap": 129.68000000000000682121026329696178436279296875,
"label": "March 28, 06",
"changeOverTime": -0.005464499999999999739486167271707017789594829082489013671875
},
{
"date": "2006-03-27",
"open": 130.030000000000001136868377216160297393798828125,
"high": 130.280000000000001136868377216160297393798828125,
"low": 129.740000000000009094947017729282379150390625,
"close": 130.020000000000010231815394945442676544189453125,
"adjClose": 90.1400000000000005684341886080801486968994140625,
"volume": 32523000,
"unadjustedVolume": 32523000,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.007690530000000000108995035219550118199549615383148193359375,
"vwap": 130.020000000000010231815394945442676544189453125,
"label": "March 27, 06",
"changeOverTime": -7.6905300000000003800455783409262267014128156006336212158203125e-5
},
{
"date": "2006-03-24",
"open": 129.990000000000009094947017729282379150390625,
"high": 130.56999999999999317878973670303821563720703125,
"low": 129.740000000000009094947017729282379150390625,
"close": 130.210000000000007958078640513122081756591796875,
"adjClose": 90.280000000000001136868377216160297393798828125,
"volume": 43209200,
"unadjustedVolume": 43209200,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.169240000000000001545430450278217904269695281982421875,
"vwap": 130.1299999999999954525264911353588104248046875,
"label": "March 24, 06",
"changeOverTime": 0.00169239999999999993739174808382585979416035115718841552734375
},
{
"date": "2006-03-23",
"open": 130.259999999999990905052982270717620849609375,
"high": 130.3899999999999863575794734060764312744140625,
"low": 129.659999999999996589394868351519107818603515625,
"close": 130.1100000000000136424205265939235687255859375,
"adjClose": 90.2099999999999937472239253111183643341064453125,
"volume": 46704200,
"unadjustedVolume": 46704200,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.1151500000000000023536728122053318656980991363525390625,
"vwap": 130.099999999999994315658113919198513031005859375,
"label": "March 23, 06",
"changeOverTime": -0.00115149999999999996282140646286507035256363451480865478515625
},
{
"date": "2006-03-22",
"open": 129.509999999999990905052982270717620849609375,
"high": 130.509999999999990905052982270717620849609375,
"low": 129.44999999999998863131622783839702606201171875,
"close": 130.3799999999999954525264911353588104248046875,
"adjClose": 90.3900000000000005684341886080801486968994140625,
"volume": 51605700,
"unadjustedVolume": 51605700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.67176000000000002376765451117535121738910675048828125,
"vwap": 129.960000000000007958078640513122081756591796875,
"label": "March 22, 06",
"changeOverTime": 0.006717599999999999786648441357783667626790702342987060546875
},
{
"date": "2006-03-21",
"open": 130.3700000000000045474735088646411895751953125,
"high": 130.990000000000009094947017729282379150390625,
"low": 129.44999999999998863131622783839702606201171875,
"close": 129.590000000000003410605131648480892181396484375,
"adjClose": 89.849999999999994315658113919198513031005859375,
"volume": 87102700,
"unadjustedVolume": 87102700,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.5983000000000000540012479177676141262054443359375,
"vwap": 130.099999999999994315658113919198513031005859375,
"label": "March 21, 06",
"changeOverTime": -0.005982999999999999603261802150200310279615223407745361328125
},
{
"date": "2006-03-20",
"open": 130.6399999999999863575794734060764312744140625,
"high": 130.900000000000005684341886080801486968994140625,
"low": 130.210000000000007958078640513122081756591796875,
"close": 130.409999999999996589394868351519107818603515625,
"adjClose": 90.409999999999996589394868351519107818603515625,
"volume": 45538500,
"unadjustedVolume": 45538500,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.17605999999999999428013097713119350373744964599609375,
"vwap": 130.539999999999992041921359486877918243408203125,
"label": "March 20, 06",
"changeOverTime": -0.00176059999999999996882216191096404145355336368083953857421875
},
{
"date": "2006-03-17",
"open": 130.68000000000000682121026329696178436279296875,
"high": 130.900000000000005684341886080801486968994140625,
"low": 130.3799999999999954525264911353588104248046875,
"close": 130.6200000000000045474735088646411895751953125,
"adjClose": 90.56000000000000227373675443232059478759765625,
"volume": 47286800,
"unadjustedVolume": 47286800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.04591367999999999838234288063176791183650493621826171875,
"vwap": 130.6399999999999863575794734060764312744140625,
"label": "March 17, 06",
"changeOverTime": -0.000459136800000000018517898325853821006603538990020751953125
},
{
"date": "2006-03-16",
"open": 131.009999999999990905052982270717620849609375,
"high": 131.469999999999998863131622783839702606201171875,
"low": 130.840000000000003410605131648480892181396484375,
"close": 131.030000000000001136868377216160297393798828125,
"adjClose": 90.4800000000000039790393202565610408782958984375,
"volume": 65526400,
"unadjustedVolume": 65526400,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0152660099999999999964561681053965003229677677154541015625,
"vwap": 131.090000000000003410605131648480892181396484375,
"label": "March 16, 06",
"changeOverTime": 0.00015266009999999999888035950856846056922222487628459930419921875
},
{
"date": "2006-03-15",
"open": 130.150000000000005684341886080801486968994140625,
"high": 130.8600000000000136424205265939235687255859375,
"low": 129.849999999999994315658113919198513031005859375,
"close": 130.759999999999990905052982270717620849609375,
"adjClose": 90.2900000000000062527760746888816356658935546875,
"volume": 53398900,
"unadjustedVolume": 53398900,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.468689999999999995505817196317366324365139007568359375,
"vwap": 130.400000000000005684341886080801486968994140625,
"label": "March 15, 06",
"changeOverTime": 0.004686899999999999920363702443637521355412900447845458984375
},
{
"date": "2006-03-14",
"open": 128.710000000000007958078640513122081756591796875,
"high": 130.229999999999989768184605054557323455810546875,
"low": 128.6100000000000136424205265939235687255859375,
"close": 130.18000000000000682121026329696178436279296875,
"adjClose": 89.8900000000000005684341886080801486968994140625,
"volume": 69877300,
"unadjustedVolume": 69877300,
"change": 1.4699999999999999733546474089962430298328399658203125,
"changePercent": 1.1399999999999999023003738329862244427204132080078125,
"vwap": 129.43000000000000682121026329696178436279296875,
"label": "March 14, 06",
"changeOverTime": 0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2006-03-13",
"open": 128.840000000000003410605131648480892181396484375,
"high": 129.159999999999996589394868351519107818603515625,
"low": 128.530000000000001136868377216160297393798828125,
"close": 128.830000000000012505552149377763271331787109375,
"adjClose": 88.9599999999999937472239253111183643341064453125,
"volume": 45479100,
"unadjustedVolume": 45479100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.007761559999999999813480311416924450895749032497406005859375,
"vwap": 128.840000000000003410605131648480892181396484375,
"label": "March 13, 06",
"changeOverTime": -7.76155999999999959663987691982356409425847232341766357421875e-5
},
{
"date": "2006-03-10",
"open": 127.7099999999999937472239253111183643341064453125,
"high": 128.840000000000003410605131648480892181396484375,
"low": 127.43999999999999772626324556767940521240234375,
"close": 128.590000000000003410605131648480892181396484375,
"adjClose": 88.7999999999999971578290569595992565155029296875,
"volume": 60490800,
"unadjustedVolume": 60490800,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.689060000000000005826450433232821524143218994140625,
"vwap": 128.1399999999999863575794734060764312744140625,
"label": "March 10, 06",
"changeOverTime": 0.0068906000000000001970423824104727827943861484527587890625
},
{
"date": "2006-03-09",
"open": 128.280000000000001136868377216160297393798828125,
"high": 128.68000000000000682121026329696178436279296875,
"low": 127.3799999999999954525264911353588104248046875,
"close": 127.3799999999999954525264911353588104248046875,
"adjClose": 87.9599999999999937472239253111183643341064453125,
"volume": 56313600,
"unadjustedVolume": 56313600,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.70159000000000004693134769695461727678775787353515625,
"vwap": 127.93000000000000682121026329696178436279296875,
"label": "March 09, 06",
"changeOverTime": -0.00701590000000000026114665985232932143844664096832275390625
},
{
"date": "2006-03-08",
"open": 127.7000000000000028421709430404007434844970703125,
"high": 128.43999999999999772626324556767940521240234375,
"low": 127.18000000000000682121026329696178436279296875,
"close": 128.240000000000009094947017729282379150390625,
"adjClose": 88.5499999999999971578290569595992565155029296875,
"volume": 66692400,
"unadjustedVolume": 66692400,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.422870000000000023643309532417333684861660003662109375,
"vwap": 127.8900000000000005684341886080801486968994140625,
"label": "March 08, 06",
"changeOverTime": 0.00422870000000000016704415628510105307213962078094482421875
},
{
"date": "2006-03-07",
"open": 127.8599999999999994315658113919198513031005859375,
"high": 128.06000000000000227373675443232059478759765625,
"low": 127.400000000000005684341886080801486968994140625,
"close": 127.969999999999998863131622783839702606201171875,
"adjClose": 88.3700000000000045474735088646411895751953125,
"volume": 61780800,
"unadjustedVolume": 61780800,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.08603159999999999973940845165998325683176517486572265625,
"vwap": 127.81999999999999317878973670303821563720703125,
"label": "March 07, 06",
"changeOverTime": 0.000860315999999999967036423687005708416108973324298858642578125
},
{
"date": "2006-03-06",
"open": 129.1399999999999863575794734060764312744140625,
"high": 129.18000000000000682121026329696178436279296875,
"low": 127.849999999999994315658113919198513031005859375,
"close": 128.169999999999987494447850622236728668212890625,
"adjClose": 88.5100000000000051159076974727213382720947265625,
"volume": 57478400,
"unadjustedVolume": 57478400,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.7511200000000000098765440270653925836086273193359375,
"vwap": 128.580000000000012505552149377763271331787109375,
"label": "March 06, 06",
"changeOverTime": -0.007511199999999999994682031712045500171370804309844970703125
},
{
"date": "2006-03-03",
"open": 128.669999999999987494447850622236728668212890625,
"high": 130.06999999999999317878973670303821563720703125,
"low": 128.650000000000005684341886080801486968994140625,
"close": 128.759999999999990905052982270717620849609375,
"adjClose": 88.909999999999996589394868351519107818603515625,
"volume": 73402500,
"unadjustedVolume": 73402500,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.06994636999999999382726656449449365027248859405517578125,
"vwap": 129.039999999999992041921359486877918243408203125,
"label": "March 03, 06",
"changeOverTime": 0.00069946370000000001633522206390125575126148760318756103515625
},
{
"date": "2006-03-02",
"open": 128.900000000000005684341886080801486968994140625,
"high": 129.419999999999987494447850622236728668212890625,
"low": 128.6100000000000136424205265939235687255859375,
"close": 129.3600000000000136424205265939235687255859375,
"adjClose": 89.3299999999999982946974341757595539093017578125,
"volume": 60642300,
"unadjustedVolume": 60642300,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.3568700000000000205346850634668953716754913330078125,
"vwap": 129.06999999999999317878973670303821563720703125,
"label": "March 02, 06",
"changeOverTime": 0.003568700000000000170652381115132811828516423702239990234375
},
{
"date": "2006-03-01",
"open": 128.599999999999994315658113919198513031005859375,
"high": 129.490000000000009094947017729282379150390625,
"low": 128.5,
"close": 129.3700000000000045474735088646411895751953125,
"adjClose": 89.3299999999999982946974341757595539093017578125,
"volume": 48641600,
"unadjustedVolume": 48641600,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.598759999999999958930629873066209256649017333984375,
"vwap": 128.990000000000009094947017729282379150390625,
"label": "March 01, 06",
"changeOverTime": 0.005987600000000000040334402484631937113590538501739501953125
},
{
"date": "2006-02-28",
"open": 129.19999999999998863131622783839702606201171875,
"high": 129.909999999999996589394868351519107818603515625,
"low": 128.1299999999999954525264911353588104248046875,
"close": 128.229999999999989768184605054557323455810546875,
"adjClose": 88.5499999999999971578290569595992565155029296875,
"volume": 74394800,
"unadjustedVolume": 74394800,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.75077000000000004842348744205082766711711883544921875,
"vwap": 128.8700000000000045474735088646411895751953125,
"label": "February 28, 06",
"changeOverTime": -0.007507699999999999963817831627466148347593843936920166015625
},
{
"date": "2006-02-27",
"open": 129.400000000000005684341886080801486968994140625,
"high": 130.039999999999992041921359486877918243408203125,
"low": 129.280000000000001136868377216160297393798828125,
"close": 129.460000000000007958078640513122081756591796875,
"adjClose": 89.400000000000005684341886080801486968994140625,
"volume": 35858600,
"unadjustedVolume": 35858600,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.04636785000000000211972661645631887950003147125244140625,
"vwap": 129.539999999999992041921359486877918243408203125,
"label": "February 27, 06",
"changeOverTime": 0.000463678499999999982165987955085029170732013881206512451171875
},
{
"date": "2006-02-24",
"open": 129.1100000000000136424205265939235687255859375,
"high": 129.479999999999989768184605054557323455810546875,
"low": 128.759999999999990905052982270717620849609375,
"close": 129.409999999999996589394868351519107818603515625,
"adjClose": 89.3599999999999994315658113919198513031005859375,
"volume": 36777400,
"unadjustedVolume": 36777400,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.23236000000000001097788526749354787170886993408203125,
"vwap": 129.18999999999999772626324556767940521240234375,
"label": "February 24, 06",
"changeOverTime": 0.0023235999999999998842648007979505564435385167598724365234375
},
{
"date": "2006-02-23",
"open": 129.270000000000010231815394945442676544189453125,
"high": 129.6399999999999863575794734060764312744140625,
"low": 128.280000000000001136868377216160297393798828125,
"close": 129.080000000000012505552149377763271331787109375,
"adjClose": 89.1299999999999954525264911353588104248046875,
"volume": 43423200,
"unadjustedVolume": 43423200,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.14697999999999999953814722175593487918376922607421875,
"vwap": 129.06999999999999317878973670303821563720703125,
"label": "February 23, 06",
"changeOverTime": -0.00146980000000000005609679387674759709625504910945892333984375
},
{
"date": "2006-02-22",
"open": 128.770000000000010231815394945442676544189453125,
"high": 129.650000000000005684341886080801486968994140625,
"low": 128.650000000000005684341886080801486968994140625,
"close": 129.270000000000010231815394945442676544189453125,
"adjClose": 89.2600000000000051159076974727213382720947265625,
"volume": 42326700,
"unadjustedVolume": 42326700,
"change": 0.5,
"changePercent": 0.388290000000000024016344468691386282444000244140625,
"vwap": 129.080000000000012505552149377763271331787109375,
"label": "February 22, 06",
"changeOverTime": 0.00388289999999999989321874949155244394205510616302490234375
},
{
"date": "2006-02-21",
"open": 129.1100000000000136424205265939235687255859375,
"high": 129.400000000000005684341886080801486968994140625,
"low": 128.289999999999992041921359486877918243408203125,
"close": 128.490000000000009094947017729282379150390625,
"adjClose": 88.7300000000000039790393202565610408782958984375,
"volume": 46456300,
"unadjustedVolume": 46456300,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.480210000000000025721647034515626728534698486328125,
"vwap": 128.81999999999999317878973670303821563720703125,
"label": "February 21, 06",
"changeOverTime": -0.0048021000000000001184385922670116997323930263519287109375
},
{
"date": "2006-02-17",
"open": 129.05000000000001136868377216160297393798828125,
"high": 129.159999999999996589394868351519107818603515625,
"low": 128.580000000000012505552149377763271331787109375,
"close": 128.81000000000000227373675443232059478759765625,
"adjClose": 88.9500000000000028421709430404007434844970703125,
"volume": 40342600,
"unadjustedVolume": 40342600,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.1859699999999999964206409686084953136742115020751953125,
"vwap": 128.900000000000005684341886080801486968994140625,
"label": "February 17, 06",
"changeOverTime": -0.00185969999999999993818555754643284672056324779987335205078125
},
{
"date": "2006-02-16",
"open": 128.340000000000003410605131648480892181396484375,
"high": 129.210000000000007958078640513122081756591796875,
"low": 128.18000000000000682121026329696178436279296875,
"close": 129.159999999999996589394868351519107818603515625,
"adjClose": 89.18999999999999772626324556767940521240234375,
"volume": 61017900,
"unadjustedVolume": 61017900,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.6389299999999999979394260662957094609737396240234375,
"vwap": 128.719999999999998863131622783839702606201171875,
"label": "February 16, 06",
"changeOverTime": 0.006389299999999999667144034987131817615590989589691162109375
},
{
"date": "2006-02-15",
"open": 127.68000000000000682121026329696178436279296875,
"high": 128.31999999999999317878973670303821563720703125,
"low": 127.2399999999999948840923025272786617279052734375,
"close": 128.19999999999998863131622783839702606201171875,
"adjClose": 88.530000000000001136868377216160297393798828125,
"volume": 85471300,
"unadjustedVolume": 85471300,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.407270000000000020889956431346945464611053466796875,
"vwap": 127.8599999999999994315658113919198513031005859375,
"label": "February 15, 06",
"changeOverTime": 0.00407270000000000027828850335254173842258751392364501953125
},
{
"date": "2006-02-14",
"open": 126.4599999999999937472239253111183643341064453125,
"high": 128.030000000000001136868377216160297393798828125,
"low": 126.2099999999999937472239253111183643341064453125,
"close": 127.75,
"adjClose": 88.219999999999998863131622783839702606201171875,
"volume": 90964400,
"unadjustedVolume": 90964400,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 127.1099999999999994315658113919198513031005859375,
"label": "February 14, 06",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2006-02-13",
"open": 126.599999999999994315658113919198513031005859375,
"high": 126.7900000000000062527760746888816356658935546875,
"low": 125.9500000000000028421709430404007434844970703125,
"close": 126.409999999999996589394868351519107818603515625,
"adjClose": 87.2900000000000062527760746888816356658935546875,
"volume": 52308700,
"unadjustedVolume": 52308700,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.15007999999999999118927007657475769519805908203125,
"vwap": 126.43999999999999772626324556767940521240234375,
"label": "February 13, 06",
"changeOverTime": -0.0015008000000000000506705788438921445049345493316650390625
},
{
"date": "2006-02-10",
"open": 126.43000000000000682121026329696178436279296875,
"high": 127.1299999999999954525264911353588104248046875,
"low": 125.4500000000000028421709430404007434844970703125,
"close": 126.6400000000000005684341886080801486968994140625,
"adjClose": 87.4500000000000028421709430404007434844970703125,
"volume": 64508700,
"unadjustedVolume": 64508700,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1660999999999999976463271877946681343019008636474609375,
"vwap": 126.409999999999996589394868351519107818603515625,
"label": "February 10, 06",
"changeOverTime": 0.00166099999999999993309518497852650398272089660167694091796875
},
{
"date": "2006-02-09",
"open": 126.9200000000000017053025658242404460906982421875,
"high": 127.599999999999994315658113919198513031005859375,
"low": 126.3700000000000045474735088646411895751953125,
"close": 126.409999999999996589394868351519107818603515625,
"adjClose": 87.2900000000000062527760746888816356658935546875,
"volume": 62023300,
"unadjustedVolume": 62023300,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.40183000000000002049915792667889036238193511962890625,
"vwap": 126.8299999999999982946974341757595539093017578125,
"label": "February 09, 06",
"changeOverTime": -0.004018299999999999823352414551891342853195965290069580078125
},
{
"date": "2006-02-08",
"open": 125.849999999999994315658113919198513031005859375,
"high": 128.099999999999994315658113919198513031005859375,
"low": 125.599999999999994315658113919198513031005859375,
"close": 126.6200000000000045474735088646411895751953125,
"adjClose": 87.43000000000000682121026329696178436279296875,
"volume": 59422200,
"unadjustedVolume": 59422200,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.61184000000000005048406137575511820614337921142578125,
"vwap": 126.5400000000000062527760746888816356658935546875,
"label": "February 08, 06",
"changeOverTime": 0.006118400000000000400757205198942756396718323230743408203125
},
{
"date": "2006-02-07",
"open": 126.3799999999999954525264911353588104248046875,
"high": 126.659999999999996589394868351519107818603515625,
"low": 125.400000000000005684341886080801486968994140625,
"close": 125.4800000000000039790393202565610408782958984375,
"adjClose": 86.650000000000005684341886080801486968994140625,
"volume": 71208100,
"unadjustedVolume": 71208100,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.7121399999999999952393636704073287546634674072265625,
"vwap": 125.9800000000000039790393202565610408782958984375,
"label": "February 07, 06",
"changeOverTime": -0.007121399999999999952393636704073287546634674072265625
},
{
"date": "2006-02-06",
"open": 126.43999999999999772626324556767940521240234375,
"high": 126.7999999999999971578290569595992565155029296875,
"low": 126.1700000000000017053025658242404460906982421875,
"close": 126.599999999999994315658113919198513031005859375,
"adjClose": 87.4200000000000017053025658242404460906982421875,
"volume": 45511900,
"unadjustedVolume": 45511900,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1265400000000000135802480372149148024618625640869140625,
"vwap": 126.5,
"label": "February 06, 06",
"changeOverTime": 0.00126540000000000007508715871296089972020126879215240478515625
},
{
"date": "2006-02-03",
"open": 126.5799999999999982946974341757595539093017578125,
"high": 128.3899999999999863575794734060764312744140625,
"low": 126.1400000000000005684341886080801486968994140625,
"close": 126.2699999999999960209606797434389591217041015625,
"adjClose": 87.18999999999999772626324556767940521240234375,
"volume": 86040400,
"unadjustedVolume": 86040400,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.24490000000000000657252030578092671930789947509765625,
"vwap": 126.840000000000003410605131648480892181396484375,
"label": "February 03, 06",
"changeOverTime": -0.002448999999999999788169446901520132087171077728271484375
},
{
"date": "2006-02-02",
"open": 128.099999999999994315658113919198513031005859375,
"high": 128.1399999999999863575794734060764312744140625,
"low": 126.7999999999999971578290569595992565155029296875,
"close": 126.900000000000005684341886080801486968994140625,
"adjClose": 87.6299999999999954525264911353588104248046875,
"volume": 83626900,
"unadjustedVolume": 83626900,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.93676999999999999158006858124281279742717742919921875,
"vwap": 127.4899999999999948840923025272786617279052734375,
"label": "February 02, 06",
"changeOverTime": -0.009367699999999999638244929656138992868363857269287109375
},
{
"date": "2006-02-01",
"open": 127.81999999999999317878973670303821563720703125,
"high": 128.43000000000000682121026329696178436279296875,
"low": 127.719999999999998863131622783839702606201171875,
"close": 128.3899999999999863575794734060764312744140625,
"adjClose": 88.659999999999996589394868351519107818603515625,
"volume": 63561000,
"unadjustedVolume": 63561000,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.4459400000000000030553337637684307992458343505859375,
"vwap": 128.090000000000003410605131648480892181396484375,
"label": "February 01, 06",
"changeOverTime": 0.004459399999999999648914172922786747221834957599639892578125
},
{
"date": "2006-01-31",
"open": 128.31999999999999317878973670303821563720703125,
"high": 128.539999999999992041921359486877918243408203125,
"low": 127.4899999999999948840923025272786617279052734375,
"close": 127.5,
"adjClose": 88.0400000000000062527760746888816356658935546875,
"volume": 72937000,
"unadjustedVolume": 72937000,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.6390299999999999869260136620141565799713134765625,
"vwap": 127.9599999999999937472239253111183643341064453125,
"label": "January 31, 06",
"changeOverTime": -0.00639029999999999979987119758106928202323615550994873046875
},
{
"date": "2006-01-30",
"open": 128.43999999999999772626324556767940521240234375,
"high": 128.81000000000000227373675443232059478759765625,
"low": 128.349999999999994315658113919198513031005859375,
"close": 128.43999999999999772626324556767940521240234375,
"adjClose": 88.68999999999999772626324556767940521240234375,
"volume": 33709600,
"unadjustedVolume": 33709600,
"change": 0,
"changePercent": 0,
"vwap": 128.509999999999990905052982270717620849609375,
"label": "January 30, 06",
"changeOverTime": 0
},
{
"date": "2006-01-27",
"open": 127.659999999999996589394868351519107818603515625,
"high": 128.659999999999996589394868351519107818603515625,
"low": 127.4500000000000028421709430404007434844970703125,
"close": 128.539999999999992041921359486877918243408203125,
"adjClose": 88.7600000000000051159076974727213382720947265625,
"volume": 65771200,
"unadjustedVolume": 65771200,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.6893299999999999982946974341757595539093017578125,
"vwap": 128.080000000000012505552149377763271331787109375,
"label": "January 27, 06",
"changeOverTime": 0.00689329999999999977478015722454074420966207981109619140625
},
{
"date": "2006-01-26",
"open": 127.25,
"high": 127.6700000000000017053025658242404460906982421875,
"low": 126.7600000000000051159076974727213382720947265625,
"close": 127.3599999999999994315658113919198513031005859375,
"adjClose": 87.9500000000000028421709430404007434844970703125,
"volume": 71294000,
"unadjustedVolume": 71294000,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.08644401000000000168110858567160903476178646087646484375,
"vwap": 127.2600000000000051159076974727213382720947265625,
"label": "January 26, 06",
"changeOverTime": 0.00086444009999999999079023371706398393143899738788604736328125
},
{
"date": "2006-01-25",
"open": 127.0400000000000062527760746888816356658935546875,
"high": 127.18000000000000682121026329696178436279296875,
"low": 125.840000000000003410605131648480892181396484375,
"close": 126.659999999999996589394868351519107818603515625,
"adjClose": 87.4599999999999937472239253111183643341064453125,
"volume": 87747700,
"unadjustedVolume": 87747700,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.299119999999999996997956941413576714694499969482421875,
"vwap": 126.68000000000000682121026329696178436279296875,
"label": "January 25, 06",
"changeOverTime": -0.0029911999999999998485489260957592705381102859973907470703125
},
{
"date": "2006-01-24",
"open": 126.6299999999999954525264911353588104248046875,
"high": 127.150000000000005684341886080801486968994140625,
"low": 126.4200000000000017053025658242404460906982421875,
"close": 126.5499999999999971578290569595992565155029296875,
"adjClose": 87.3900000000000005684341886080801486968994140625,
"volume": 53008800,
"unadjustedVolume": 53008800,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.0631761799999999984489562621092773042619228363037109375,
"vwap": 126.68999999999999772626324556767940521240234375,
"label": "January 24, 06",
"changeOverTime": -0.00063176180000000005387850166016505681909620761871337890625
},
{
"date": "2006-01-23",
"open": 126.2099999999999937472239253111183643341064453125,
"high": 126.81999999999999317878973670303821563720703125,
"low": 126.1299999999999954525264911353588104248046875,
"close": 126.4200000000000017053025658242404460906982421875,
"adjClose": 87.2999999999999971578290569595992565155029296875,
"volume": 67017400,
"unadjustedVolume": 67017400,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1663900000000000101163522003844263963401317596435546875,
"vwap": 126.3900000000000005684341886080801486968994140625,
"label": "January 23, 06",
"changeOverTime": 0.00166390000000000005779543510442408660310320556163787841796875
},
{
"date": "2006-01-20",
"open": 128.280000000000001136868377216160297393798828125,
"high": 128.31000000000000227373675443232059478759765625,
"low": 125.969999999999998863131622783839702606201171875,
"close": 125.969999999999998863131622783839702606201171875,
"adjClose": 86.9899999999999948840923025272786617279052734375,
"volume": 114957800,
"unadjustedVolume": 114957800,
"change": -2.310000000000000053290705182007513940334320068359375,
"changePercent": -1.8000000000000000444089209850062616169452667236328125,
"vwap": 127.1299999999999954525264911353588104248046875,
"label": "January 20, 06",
"changeOverTime": -0.0179999999999999986399767948341832379810512065887451171875
},
{
"date": "2006-01-19",
"open": 128.1299999999999954525264911353588104248046875,
"high": 128.770000000000010231815394945442676544189453125,
"low": 127.81000000000000227373675443232059478759765625,
"close": 128.31000000000000227373675443232059478759765625,
"adjClose": 88.599999999999994315658113919198513031005859375,
"volume": 81530400,
"unadjustedVolume": 81530400,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.140479999999999993764987493705120868980884552001953125,
"vwap": 128.259999999999990905052982270717620849609375,
"label": "January 19, 06",
"changeOverTime": 0.00140480000000000010244860515484788265894167125225067138671875
},
{
"date": "2006-01-18",
"open": 127.5799999999999982946974341757595539093017578125,
"high": 128.900000000000005684341886080801486968994140625,
"low": 127.159999999999996589394868351519107818603515625,
"close": 127.81999999999999317878973670303821563720703125,
"adjClose": 88.2600000000000051159076974727213382720947265625,
"volume": 75067600,
"unadjustedVolume": 75067600,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.188120000000000009432454817215329967439174652099609375,
"vwap": 127.8599999999999994315658113919198513031005859375,
"label": "January 18, 06",
"changeOverTime": 0.0018811999999999999728939048537768030655570328235626220703125
},
{
"date": "2006-01-17",
"open": 128.19999999999998863131622783839702606201171875,
"high": 128.419999999999987494447850622236728668212890625,
"low": 127.81000000000000227373675443232059478759765625,
"close": 128.330000000000012505552149377763271331787109375,
"adjClose": 88.6200000000000045474735088646411895751953125,
"volume": 52066600,
"unadjustedVolume": 52066600,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.10140000000000000401900734914306667633354663848876953125,
"vwap": 128.18999999999999772626324556767940521240234375,
"label": "January 17, 06",
"changeOverTime": 0.00101399999999999992743304755293820562656037509441375732421875
},
{
"date": "2006-01-13",
"open": 128.56999999999999317878973670303821563720703125,
"high": 128.900000000000005684341886080801486968994140625,
"low": 128.19999999999998863131622783839702606201171875,
"close": 128.68000000000000682121026329696178436279296875,
"adjClose": 88.8599999999999994315658113919198513031005859375,
"volume": 44856700,
"unadjustedVolume": 44856700,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0855565100000000022806290189691935665905475616455078125,
"vwap": 128.590000000000003410605131648480892181396484375,
"label": "January 13, 06",
"changeOverTime": 0.0008555651000000000054590554299238647217862308025360107421875
},
{
"date": "2006-01-12",
"open": 129.080000000000012505552149377763271331787109375,
"high": 129.280000000000001136868377216160297393798828125,
"low": 128.43999999999999772626324556767940521240234375,
"close": 128.80000000000001136868377216160297393798828125,
"adjClose": 88.93999999999999772626324556767940521240234375,
"volume": 40509200,
"unadjustedVolume": 40509200,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2169200000000000017053025658242404460906982421875,
"vwap": 128.900000000000005684341886080801486968994140625,
"label": "January 12, 06",
"changeOverTime": -0.0021692000000000000344002604180104754050262272357940673828125
},
{
"date": "2006-01-11",
"open": 129.020000000000010231815394945442676544189453125,
"high": 129.43999999999999772626324556767940521240234375,
"low": 128.729999999999989768184605054557323455810546875,
"close": 129.31000000000000227373675443232059478759765625,
"adjClose": 89.2900000000000062527760746888816356658935546875,
"volume": 49598900,
"unadjustedVolume": 49598900,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.2247699999999999975752729142186581157147884368896484375,
"vwap": 129.1299999999999954525264911353588104248046875,
"label": "January 11, 06",
"changeOverTime": 0.00224770000000000004514166818125886493362486362457275390625
},
{
"date": "2006-01-10",
"open": 128.3899999999999863575794734060764312744140625,
"high": 128.979999999999989768184605054557323455810546875,
"low": 128.259999999999990905052982270717620849609375,
"close": 128.900000000000005684341886080801486968994140625,
"adjClose": 89.0100000000000051159076974727213382720947265625,
"volume": 44960800,
"unadjustedVolume": 44960800,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.397230000000000027515767442309879697859287261962890625,
"vwap": 128.6299999999999954525264911353588104248046875,
"label": "January 10, 06",
"changeOverTime": 0.00397229999999999978943510114959281054325401782989501953125
},
{
"date": "2006-01-09",
"open": 128.419999999999987494447850622236728668212890625,
"high": 129.06000000000000227373675443232059478759765625,
"low": 128.3799999999999954525264911353588104248046875,
"close": 128.770000000000010231815394945442676544189453125,
"adjClose": 88.9200000000000017053025658242404460906982421875,
"volume": 43527400,
"unadjustedVolume": 43527400,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.2725400000000000044764192352886311709880828857421875,
"vwap": 128.659999999999996589394868351519107818603515625,
"label": "January 09, 06",
"changeOverTime": 0.0027253999999999997845556709563652475480921566486358642578125
},
{
"date": "2006-01-06",
"open": 128.020000000000010231815394945442676544189453125,
"high": 128.580000000000012505552149377763271331787109375,
"low": 127.3599999999999994315658113919198513031005859375,
"close": 128.43999999999999772626324556767940521240234375,
"adjClose": 88.68999999999999772626324556767940521240234375,
"volume": 62885900,
"unadjustedVolume": 62885900,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.32806999999999997275068608360015787184238433837890625,
"vwap": 128.099999999999994315658113919198513031005859375,
"label": "January 06, 06",
"changeOverTime": 0.003280700000000000109146025550899139489047229290008544921875
},
{
"date": "2006-01-05",
"open": 127.150000000000005684341886080801486968994140625,
"high": 127.590000000000003410605131648480892181396484375,
"low": 126.8799999999999954525264911353588104248046875,
"close": 127.3799999999999954525264911353588104248046875,
"adjClose": 87.9599999999999937472239253111183643341064453125,
"volume": 47307500,
"unadjustedVolume": 47307500,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.1808899999999999952393636704073287546634674072265625,
"vwap": 127.25,
"label": "January 05, 06",
"changeOverTime": 0.0018089000000000000044353409833775003789924085140228271484375
},
{
"date": "2006-01-04",
"open": 126.8599999999999994315658113919198513031005859375,
"high": 127.4899999999999948840923025272786617279052734375,
"low": 126.7000000000000028421709430404007434844970703125,
"close": 127.2999999999999971578290569595992565155029296875,
"adjClose": 87.900000000000005684341886080801486968994140625,
"volume": 51899600,
"unadjustedVolume": 51899600,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.346839999999999981650233848995412699878215789794921875,
"vwap": 127.090000000000003410605131648480892181396484375,
"label": "January 04, 06",
"changeOverTime": 0.0034683999999999999552802165680986945517361164093017578125
},
{
"date": "2006-01-03",
"open": 125.18999999999999772626324556767940521240234375,
"high": 127,
"low": 124.3900000000000005684341886080801486968994140625,
"close": 126.7000000000000028421709430404007434844970703125,
"adjClose": 87.4899999999999948840923025272786617279052734375,
"volume": 73256700,
"unadjustedVolume": 73256700,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 125.81999999999999317878973670303821563720703125,
"label": "January 03, 06",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2005-12-30",
"open": 124.7999999999999971578290569595992565155029296875,
"high": 125.06000000000000227373675443232059478759765625,
"low": 124.3599999999999994315658113919198513031005859375,
"close": 124.5100000000000051159076974727213382720947265625,
"adjClose": 85.9800000000000039790393202565610408782958984375,
"volume": 44645600,
"unadjustedVolume": 44645600,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.2323699999999999932231986576880444772541522979736328125,
"vwap": 124.68000000000000682121026329696178436279296875,
"label": "December 30, 05",
"changeOverTime": -0.0023237000000000001577460384538653670460917055606842041015625
},
{
"date": "2005-12-29",
"open": 125.719999999999998863131622783839702606201171875,
"high": 125.9599999999999937472239253111183643341064453125,
"low": 125.06000000000000227373675443232059478759765625,
"close": 125.18999999999999772626324556767940521240234375,
"adjClose": 86.4500000000000028421709430404007434844970703125,
"volume": 32788900,
"unadjustedVolume": 32788900,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.42157000000000000028421709430404007434844970703125,
"vwap": 125.4800000000000039790393202565610408782958984375,
"label": "December 29, 05",
"changeOverTime": -0.004215700000000000176314518540721110184676945209503173828125
},
{
"date": "2005-12-28",
"open": 125.7399999999999948840923025272786617279052734375,
"high": 125.9899999999999948840923025272786617279052734375,
"low": 125.5,
"close": 125.75,
"adjClose": 86.8299999999999982946974341757595539093017578125,
"volume": 30764300,
"unadjustedVolume": 30764300,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00795292000000000047499337796352847362868487834930419921875,
"vwap": 125.7399999999999948840923025272786617279052734375,
"label": "December 28, 05",
"changeOverTime": 7.9529200000000004207832693392532519283122383058071136474609375e-5
},
{
"date": "2005-12-27",
"open": 126.9599999999999937472239253111183643341064453125,
"high": 127.0499999999999971578290569595992565155029296875,
"low": 125.3799999999999954525264911353588104248046875,
"close": 125.469999999999998863131622783839702606201171875,
"adjClose": 86.6400000000000005684341886080801486968994140625,
"volume": 44499500,
"unadjustedVolume": 44499500,
"change": -1.4899999999999999911182158029987476766109466552734375,
"changePercent": -1.1699999999999999289457264239899814128875732421875,
"vwap": 126.219999999999998863131622783839702606201171875,
"label": "December 27, 05",
"changeOverTime": -0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2005-12-23",
"open": 126.780000000000001136868377216160297393798828125,
"high": 126.8599999999999994315658113919198513031005859375,
"low": 126.4200000000000017053025658242404460906982421875,
"close": 126.7600000000000051159076974727213382720947265625,
"adjClose": 87.530000000000001136868377216160297393798828125,
"volume": 27977300,
"unadjustedVolume": 27977300,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0157753599999999986891463521487821708433330059051513671875,
"vwap": 126.7000000000000028421709430404007434844970703125,
"label": "December 23, 05",
"changeOverTime": -0.0001577535999999999933966765564008483124780468642711639404296875
},
{
"date": "2005-12-22",
"open": 126.31000000000000227373675443232059478759765625,
"high": 126.68999999999999772626324556767940521240234375,
"low": 126.0799999999999982946974341757595539093017578125,
"close": 126.68999999999999772626324556767940521240234375,
"adjClose": 87.4800000000000039790393202565610408782958984375,
"volume": 32247900,
"unadjustedVolume": 32247900,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.300850000000000006306066779870889149606227874755859375,
"vwap": 126.43999999999999772626324556767940521240234375,
"label": "December 22, 05",
"changeOverTime": 0.003008499999999999889588320201028182054869830608367919921875
},
{
"date": "2005-12-21",
"open": 126.219999999999998863131622783839702606201171875,
"high": 126.7600000000000051159076974727213382720947265625,
"low": 125.7999999999999971578290569595992565155029296875,
"close": 126.030000000000001136868377216160297393798828125,
"adjClose": 87.030000000000001136868377216160297393798828125,
"volume": 51806900,
"unadjustedVolume": 51806900,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.150529999999999997140065488565596751868724822998046875,
"vwap": 126.2000000000000028421709430404007434844970703125,
"label": "December 21, 05",
"changeOverTime": -0.00150529999999999999742150702530807393486611545085906982421875
},
{
"date": "2005-12-20",
"open": 125.8599999999999994315658113919198513031005859375,
"high": 126.590000000000003410605131648480892181396484375,
"low": 125.4800000000000039790393202565610408782958984375,
"close": 125.8299999999999982946974341757595539093017578125,
"adjClose": 86.8900000000000005684341886080801486968994140625,
"volume": 46603200,
"unadjustedVolume": 46603200,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0238360100000000012243628333408196340315043926239013671875,
"vwap": 125.93999999999999772626324556767940521240234375,
"label": "December 20, 05",
"changeOverTime": -0.0002383600999999999948963935736401253961957991123199462890625
},
{
"date": "2005-12-19",
"open": 126.7300000000000039790393202565610408782958984375,
"high": 126.8700000000000045474735088646411895751953125,
"low": 125.68999999999999772626324556767940521240234375,
"close": 125.7099999999999937472239253111183643341064453125,
"adjClose": 86.81000000000000227373675443232059478759765625,
"volume": 48733000,
"unadjustedVolume": 48733000,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.80486000000000001985966946449480019509792327880859375,
"vwap": 126.25,
"label": "December 19, 05",
"changeOverTime": -0.0080485999999999995047073042542251641862094402313232421875
},
{
"date": "2005-12-16",
"open": 127.280000000000001136868377216160297393798828125,
"high": 127.3599999999999994315658113919198513031005859375,
"low": 126.3599999999999994315658113919198513031005859375,
"close": 126.3599999999999994315658113919198513031005859375,
"adjClose": 87.2600000000000051159076974727213382720947265625,
"volume": 46238300,
"unadjustedVolume": 46238300,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.722820000000000018047785488306544721126556396484375,
"vwap": 126.840000000000003410605131648480892181396484375,
"label": "December 16, 05",
"changeOverTime": -0.007228199999999999729449751129095602664165198802947998046875
},
{
"date": "2005-12-15",
"open": 127.840000000000003410605131648480892181396484375,
"high": 128,
"low": 127.18000000000000682121026329696178436279296875,
"close": 127.43999999999999772626324556767940521240234375,
"adjClose": 87.5400000000000062527760746888816356658935546875,
"volume": 55900300,
"unadjustedVolume": 55900300,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.31289000000000000145661260830820538103580474853515625,
"vwap": 127.6099999999999994315658113919198513031005859375,
"label": "December 15, 05",
"changeOverTime": -0.0031288999999999999972188913233139828662388026714324951171875
},
{
"date": "2005-12-14",
"open": 127.18999999999999772626324556767940521240234375,
"high": 128.090000000000003410605131648480892181396484375,
"low": 127.1400000000000005684341886080801486968994140625,
"close": 127.81000000000000227373675443232059478759765625,
"adjClose": 87.7900000000000062527760746888816356658935546875,
"volume": 64375000,
"unadjustedVolume": 64375000,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.487460000000000004405364961712621152400970458984375,
"vwap": 127.56000000000000227373675443232059478759765625,
"label": "December 14, 05",
"changeOverTime": 0.004874599999999999766497893460837076418101787567138671875
},
{
"date": "2005-12-13",
"open": 126.4200000000000017053025658242404460906982421875,
"high": 127.7000000000000028421709430404007434844970703125,
"low": 126.2900000000000062527760746888816356658935546875,
"close": 127.31000000000000227373675443232059478759765625,
"adjClose": 87.4500000000000028421709430404007434844970703125,
"volume": 88630900,
"unadjustedVolume": 88630900,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.7039999999999999591437926937942393124103546142578125,
"vwap": 126.93000000000000682121026329696178436279296875,
"label": "December 13, 05",
"changeOverTime": 0.007040000000000000250632847809129089000634849071502685546875
},
{
"date": "2005-12-12",
"open": 126.7099999999999937472239253111183643341064453125,
"high": 126.8599999999999994315658113919198513031005859375,
"low": 125.9599999999999937472239253111183643341064453125,
"close": 126.4500000000000028421709430404007434844970703125,
"adjClose": 86.8599999999999994315658113919198513031005859375,
"volume": 48389900,
"unadjustedVolume": 48389900,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2051900000000000112709841459945891983807086944580078125,
"vwap": 126.4899999999999948840923025272786617279052734375,
"label": "December 12, 05",
"changeOverTime": -0.0020519000000000001647515457392501048161648213863372802734375
},
{
"date": "2005-12-09",
"open": 126.159999999999996589394868351519107818603515625,
"high": 126.780000000000001136868377216160297393798828125,
"low": 125.81999999999999317878973670303821563720703125,
"close": 126.3299999999999982946974341757595539093017578125,
"adjClose": 86.780000000000001136868377216160297393798828125,
"volume": 50744500,
"unadjustedVolume": 50744500,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1347500000000000086597395920762210153043270111083984375,
"vwap": 126.2699999999999960209606797434389591217041015625,
"label": "December 09, 05",
"changeOverTime": 0.00134749999999999995649313522250167807214893400669097900390625
},
{
"date": "2005-12-08",
"open": 126.219999999999998863131622783839702606201171875,
"high": 126.81999999999999317878973670303821563720703125,
"low": 125.4800000000000039790393202565610408782958984375,
"close": 126,
"adjClose": 86.5499999999999971578290569595992565155029296875,
"volume": 62608600,
"unadjustedVolume": 62608600,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.17430000000000001048050535246147774159908294677734375,
"vwap": 126.1299999999999954525264911353588104248046875,
"label": "December 08, 05",
"changeOverTime": -0.00174299999999999997470079282635424533509649336338043212890625
},
{
"date": "2005-12-07",
"open": 126.7699999999999960209606797434389591217041015625,
"high": 126.8700000000000045474735088646411895751953125,
"low": 125.68000000000000682121026329696178436279296875,
"close": 126.0799999999999982946974341757595539093017578125,
"adjClose": 86.6099999999999994315658113919198513031005859375,
"volume": 66816500,
"unadjustedVolume": 66816500,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.54429000000000005154987547939526848495006561279296875,
"vwap": 126.349999999999994315658113919198513031005859375,
"label": "December 07, 05",
"changeOverTime": -0.005442899999999999648137016805549137643538415431976318359375
},
{
"date": "2005-12-06",
"open": 127.0499999999999971578290569595992565155029296875,
"high": 127.7399999999999948840923025272786617279052734375,
"low": 126.6299999999999954525264911353588104248046875,
"close": 126.81999999999999317878973670303821563720703125,
"adjClose": 87.1099999999999994315658113919198513031005859375,
"volume": 57935200,
"unadjustedVolume": 57935200,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.1810299999999999964739316737905028276145458221435546875,
"vwap": 127.06000000000000227373675443232059478759765625,
"label": "December 06, 05",
"changeOverTime": -0.001810299999999999930044847218368886387906968593597412109375
},
{
"date": "2005-12-05",
"open": 126.7000000000000028421709430404007434844970703125,
"high": 126.7300000000000039790393202565610408782958984375,
"low": 126.18000000000000682121026329696178436279296875,
"close": 126.5799999999999982946974341757595539093017578125,
"adjClose": 86.9500000000000028421709430404007434844970703125,
"volume": 59273400,
"unadjustedVolume": 59273400,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.094711920000000004993268021280528046190738677978515625,
"vwap": 126.5499999999999971578290569595992565155029296875,
"label": "December 05, 05",
"changeOverTime": -0.00094711920000000002391182807315317404572851955890655517578125
},
{
"date": "2005-12-02",
"open": 126.7699999999999960209606797434389591217041015625,
"high": 127.0799999999999982946974341757595539093017578125,
"low": 126.5,
"close": 126.849999999999994315658113919198513031005859375,
"adjClose": 87.1299999999999954525264911353588104248046875,
"volume": 46699400,
"unadjustedVolume": 46699400,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.063106410000000001669917537583387456834316253662109375,
"vwap": 126.7999999999999971578290569595992565155029296875,
"label": "December 02, 05",
"changeOverTime": 0.00063106410000000000802555799594983909628354012966156005859375
},
{
"date": "2005-12-01",
"open": 126.0199999999999960209606797434389591217041015625,
"high": 127.030000000000001136868377216160297393798828125,
"low": 125.9800000000000039790393202565610408782958984375,
"close": 126.68999999999999772626324556767940521240234375,
"adjClose": 87.0199999999999960209606797434389591217041015625,
"volume": 65468200,
"unadjustedVolume": 65468200,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.531660000000000021458390619955025613307952880859375,
"vwap": 126.43000000000000682121026329696178436279296875,
"label": "December 01, 05",
"changeOverTime": 0.005316600000000000318667314758158681797794997692108154296875
},
{
"date": "2005-11-30",
"open": 126.159999999999996589394868351519107818603515625,
"high": 126.5199999999999960209606797434389591217041015625,
"low": 125.2900000000000062527760746888816356658935546875,
"close": 125.409999999999996589394868351519107818603515625,
"adjClose": 86.150000000000005684341886080801486968994140625,
"volume": 56007200,
"unadjustedVolume": 56007200,
"change": -0.75,
"changePercent": -0.59448000000000000841993141875718720257282257080078125,
"vwap": 125.849999999999994315658113919198513031005859375,
"label": "November 30, 05",
"changeOverTime": -0.0059448000000000000841993141875718720257282257080078125
},
{
"date": "2005-11-29",
"open": 126.650000000000005684341886080801486968994140625,
"high": 126.9800000000000039790393202565610408782958984375,
"low": 126.090000000000003410605131648480892181396484375,
"close": 126.090000000000003410605131648480892181396484375,
"adjClose": 86.6099999999999994315658113919198513031005859375,
"volume": 51738900,
"unadjustedVolume": 51738900,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.44215999999999999747757328805164434015750885009765625,
"vwap": 126.4500000000000028421709430404007434844970703125,
"label": "November 29, 05",
"changeOverTime": -0.004421600000000000356414897595414004172198474407196044921875
},
{
"date": "2005-11-28",
"open": 127.25,
"high": 127.2699999999999960209606797434389591217041015625,
"low": 126.0400000000000062527760746888816356658935546875,
"close": 126.2300000000000039790393202565610408782958984375,
"adjClose": 86.7099999999999937472239253111183643341064453125,
"volume": 54498500,
"unadjustedVolume": 54498500,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.80157000000000000472510919280466623604297637939453125,
"vwap": 126.7000000000000028421709430404007434844970703125,
"label": "November 28, 05",
"changeOverTime": -0.00801570000000000060236260424062493257224559783935546875
},
{
"date": "2005-11-25",
"open": 126.9800000000000039790393202565610408782958984375,
"high": 127.219999999999998863131622783839702606201171875,
"low": 126.81000000000000227373675443232059478759765625,
"close": 127.1299999999999954525264911353588104248046875,
"adjClose": 87.3299999999999982946974341757595539093017578125,
"volume": 15270000,
"unadjustedVolume": 15270000,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.11812999999999999889421786747334408573806285858154296875,
"vwap": 127.030000000000001136868377216160297393798828125,
"label": "November 25, 05",
"changeOverTime": 0.00118129999999999992822685701554519255296327173709869384765625
},
{
"date": "2005-11-23",
"open": 126.25,
"high": 127.409999999999996589394868351519107818603515625,
"low": 126.2099999999999937472239253111183643341064453125,
"close": 127.030000000000001136868377216160297393798828125,
"adjClose": 87.2600000000000051159076974727213382720947265625,
"volume": 50854700,
"unadjustedVolume": 50854700,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.6178200000000000358113538823090493679046630859375,
"vwap": 126.7300000000000039790393202565610408782958984375,
"label": "November 23, 05",
"changeOverTime": 0.00617820000000000001116884362772907479666173458099365234375
},
{
"date": "2005-11-22",
"open": 125.56000000000000227373675443232059478759765625,
"high": 126.5199999999999960209606797434389591217041015625,
"low": 125.4200000000000017053025658242404460906982421875,
"close": 126.2999999999999971578290569595992565155029296875,
"adjClose": 86.7600000000000051159076974727213382720947265625,
"volume": 66438800,
"unadjustedVolume": 66438800,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.58935999999999999499067371289129368960857391357421875,
"vwap": 125.9500000000000028421709430404007434844970703125,
"label": "November 22, 05",
"changeOverTime": 0.005893599999999999707045450492159943678416311740875244140625
},
{
"date": "2005-11-21",
"open": 125.150000000000005684341886080801486968994140625,
"high": 125.909999999999996589394868351519107818603515625,
"low": 124.9800000000000039790393202565610408782958984375,
"close": 125.7600000000000051159076974727213382720947265625,
"adjClose": 86.3900000000000005684341886080801486968994140625,
"volume": 50021200,
"unadjustedVolume": 50021200,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.487420000000000019912960169676807709038257598876953125,
"vwap": 125.4500000000000028421709430404007434844970703125,
"label": "November 21, 05",
"changeOverTime": 0.00487420000000000040729641881398492841981351375579833984375
},
{
"date": "2005-11-18",
"open": 125.06000000000000227373675443232059478759765625,
"high": 125.280000000000001136868377216160297393798828125,
"low": 124.3299999999999982946974341757595539093017578125,
"close": 125.1299999999999954525264911353588104248046875,
"adjClose": 85.9500000000000028421709430404007434844970703125,
"volume": 72437200,
"unadjustedVolume": 72437200,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.055973130000000002881588301306692301295697689056396484375,
"vwap": 124.9500000000000028421709430404007434844970703125,
"label": "November 18, 05",
"changeOverTime": 0.0005597313000000000461631177728349939570762217044830322265625
},
{
"date": "2005-11-17",
"open": 123.68000000000000682121026329696178436279296875,
"high": 124.650000000000005684341886080801486968994140625,
"low": 123.1400000000000005684341886080801486968994140625,
"close": 124.6400000000000005684341886080801486968994140625,
"adjClose": 85.6200000000000045474735088646411895751953125,
"volume": 55717500,
"unadjustedVolume": 55717500,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.7762000000000000010658141036401502788066864013671875,
"vwap": 124.030000000000001136868377216160297393798828125,
"label": "November 17, 05",
"changeOverTime": 0.00776199999999999980249132391918465145863592624664306640625
},
{
"date": "2005-11-16",
"open": 123.3700000000000045474735088646411895751953125,
"high": 123.5499999999999971578290569595992565155029296875,
"low": 122.9800000000000039790393202565610408782958984375,
"close": 123.4899999999999948840923025272786617279052734375,
"adjClose": 84.8299999999999982946974341757595539093017578125,
"volume": 51133000,
"unadjustedVolume": 51133000,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.09726838000000000150624401840104837901890277862548828125,
"vwap": 123.349999999999994315658113919198513031005859375,
"label": "November 16, 05",
"changeOverTime": 0.000972683799999999958683927214764253221801482141017913818359375
},
{
"date": "2005-11-15",
"open": 123.5499999999999971578290569595992565155029296875,
"high": 124.090000000000003410605131648480892181396484375,
"low": 122.8599999999999994315658113919198513031005859375,
"close": 123.2399999999999948840923025272786617279052734375,
"adjClose": 84.650000000000005684341886080801486968994140625,
"volume": 69592500,
"unadjustedVolume": 69592500,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.250910000000000021902479829805088229477405548095703125,
"vwap": 123.43000000000000682121026329696178436279296875,
"label": "November 15, 05",
"changeOverTime": -0.0025090999999999997853439293038491086917929351329803466796875
},
{
"date": "2005-11-14",
"open": 123.7900000000000062527760746888816356658935546875,
"high": 124.0199999999999960209606797434389591217041015625,
"low": 123.3799999999999954525264911353588104248046875,
"close": 123.68999999999999772626324556767940521240234375,
"adjClose": 84.9599999999999937472239253111183643341064453125,
"volume": 45092200,
"unadjustedVolume": 45092200,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08078196999999999461383737298092455603182315826416015625,
"vwap": 123.719999999999998863131622783839702606201171875,
"label": "November 14, 05",
"changeOverTime": -0.00080781970000000000685369538899749386473558843135833740234375
},
{
"date": "2005-11-11",
"open": 123.349999999999994315658113919198513031005859375,
"high": 123.840000000000003410605131648480892181396484375,
"low": 122.43000000000000682121026329696178436279296875,
"close": 123.7600000000000051159076974727213382720947265625,
"adjClose": 85.0100000000000051159076974727213382720947265625,
"volume": 34867000,
"unadjustedVolume": 34867000,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.332390000000000018776091792460647411644458770751953125,
"vwap": 123.340000000000003410605131648480892181396484375,
"label": "November 11, 05",
"changeOverTime": 0.0033238999999999998581634574890131261781789362430572509765625
},
{
"date": "2005-11-10",
"open": 122.340000000000003410605131648480892181396484375,
"high": 123.5199999999999960209606797434389591217041015625,
"low": 121.75,
"close": 123.340000000000003410605131648480892181396484375,
"adjClose": 84.719999999999998863131622783839702606201171875,
"volume": 79048100,
"unadjustedVolume": 79048100,
"change": 1,
"changePercent": 0.81738999999999994994226426570094190537929534912109375,
"vwap": 122.7399999999999948840923025272786617279052734375,
"label": "November 10, 05",
"changeOverTime": 0.00817389999999999956881158169608170283026993274688720703125
},
{
"date": "2005-11-09",
"open": 122.0799999999999982946974341757595539093017578125,
"high": 122.9500000000000028421709430404007434844970703125,
"low": 121.8599999999999994315658113919198513031005859375,
"close": 122.3900000000000005684341886080801486968994140625,
"adjClose": 84.06999999999999317878973670303821563720703125,
"volume": 57666800,
"unadjustedVolume": 57666800,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.253929999999999989057641869294457137584686279296875,
"vwap": 122.31999999999999317878973670303821563720703125,
"label": "November 09, 05",
"changeOverTime": 0.0025392999999999999773125924917849260964430868625640869140625
},
{
"date": "2005-11-08",
"open": 121.93000000000000682121026329696178436279296875,
"high": 122.4200000000000017053025658242404460906982421875,
"low": 121.7900000000000062527760746888816356658935546875,
"close": 122.2300000000000039790393202565610408782958984375,
"adjClose": 83.9599999999999937472239253111183643341064453125,
"volume": 42152800,
"unadjustedVolume": 42152800,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.2460400000000000086952667288642260245978832244873046875,
"vwap": 122.090000000000003410605131648480892181396484375,
"label": "November 08, 05",
"changeOverTime": 0.0024604000000000001736888410874826149665750563144683837890625
},
{
"date": "2005-11-07",
"open": 122.3700000000000045474735088646411895751953125,
"high": 122.6200000000000045474735088646411895751953125,
"low": 121.849999999999994315658113919198513031005859375,
"close": 122.2300000000000039790393202565610408782958984375,
"adjClose": 83.9599999999999937472239253111183643341064453125,
"volume": 46765400,
"unadjustedVolume": 46765400,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.11440999999999999781064019543919130228459835052490234375,
"vwap": 122.2699999999999960209606797434389591217041015625,
"label": "November 07, 05",
"changeOverTime": -0.00114410000000000010821066265265244510374031960964202880859375
},
{
"date": "2005-11-04",
"open": 122.400000000000005684341886080801486968994140625,
"high": 122.4599999999999937472239253111183643341064453125,
"low": 121.5499999999999971578290569595992565155029296875,
"close": 122.1099999999999994315658113919198513031005859375,
"adjClose": 83.8799999999999954525264911353588104248046875,
"volume": 59156000,
"unadjustedVolume": 59156000,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.2369300000000000017141843500212416984140872955322265625,
"vwap": 122.1299999999999954525264911353588104248046875,
"label": "November 04, 05",
"changeOverTime": -0.0023692999999999999651001392209082041517831385135650634765625
},
{
"date": "2005-11-03",
"open": 122.150000000000005684341886080801486968994140625,
"high": 122.659999999999996589394868351519107818603515625,
"low": 121.75,
"close": 122.2699999999999960209606797434389591217041015625,
"adjClose": 83.9899999999999948840923025272786617279052734375,
"volume": 84897600,
"unadjustedVolume": 84897600,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.098239870000000006911022865097038447856903076171875,
"vwap": 122.2099999999999937472239253111183643341064453125,
"label": "November 03, 05",
"changeOverTime": 0.0009823987000000000170685243716661716462112963199615478515625
},
{
"date": "2005-11-02",
"open": 120.1700000000000017053025658242404460906982421875,
"high": 121.75,
"low": 120.1299999999999954525264911353588104248046875,
"close": 121.75,
"adjClose": 83.6299999999999954525264911353588104248046875,
"volume": 74012300,
"unadjustedVolume": 74012300,
"change": 1.5800000000000000710542735760100185871124267578125,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 120.9500000000000028421709430404007434844970703125,
"label": "November 02, 05",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2005-11-01",
"open": 120.5799999999999982946974341757595539093017578125,
"high": 120.900000000000005684341886080801486968994140625,
"low": 120.219999999999998863131622783839702606201171875,
"close": 120.4899999999999948840923025272786617279052734375,
"adjClose": 82.7699999999999960209606797434389591217041015625,
"volume": 66365100,
"unadjustedVolume": 66365100,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.0746392399999999955895191305899061262607574462890625,
"vwap": 120.5499999999999971578290569595992565155029296875,
"label": "November 01, 05",
"changeOverTime": -0.000746392400000000046968173794681433719233609735965728759765625
},
{
"date": "2005-10-31",
"open": 120.2900000000000062527760746888816356658935546875,
"high": 121.2999999999999971578290569595992565155029296875,
"low": 120.1299999999999954525264911353588104248046875,
"close": 120.1299999999999954525264911353588104248046875,
"adjClose": 82.5199999999999960209606797434389591217041015625,
"volume": 77698900,
"unadjustedVolume": 77698900,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.1330099999999999893507407477954984642565250396728515625,
"vwap": 120.4599999999999937472239253111183643341064453125,
"label": "October 31, 05",
"changeOverTime": -0.00133010000000000007565337245551972955581732094287872314453125
},
{
"date": "2005-10-28",
"open": 118.43000000000000682121026329696178436279296875,
"high": 119.9500000000000028421709430404007434844970703125,
"low": 118.099999999999994315658113919198513031005859375,
"close": 119.7999999999999971578290569595992565155029296875,
"adjClose": 82.2900000000000062527760746888816356658935546875,
"volume": 72322000,
"unadjustedVolume": 72322000,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 119.06999999999999317878973670303821563720703125,
"label": "October 28, 05",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2005-10-27",
"open": 119.2000000000000028421709430404007434844970703125,
"high": 119.3700000000000045474735088646411895751953125,
"low": 117.93000000000000682121026329696178436279296875,
"close": 118.099999999999994315658113919198513031005859375,
"adjClose": 81.1200000000000045474735088646411895751953125,
"volume": 66623100,
"unadjustedVolume": 66623100,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.9228199999999999736388645033002831041812896728515625,
"vwap": 118.650000000000005684341886080801486968994140625,
"label": "October 27, 05",
"changeOverTime": -0.00922820000000000063844485254094252013601362705230712890625
},
{
"date": "2005-10-26",
"open": 119.5100000000000051159076974727213382720947265625,
"high": 120.5400000000000062527760746888816356658935546875,
"low": 119.18999999999999772626324556767940521240234375,
"close": 119.3700000000000045474735088646411895751953125,
"adjClose": 82,
"volume": 80855800,
"unadjustedVolume": 80855800,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.1171500000000000041300296516055823303759098052978515625,
"vwap": 119.650000000000005684341886080801486968994140625,
"label": "October 26, 05",
"changeOverTime": -0.00117150000000000001527944437640371688758023083209991455078125
},
{
"date": "2005-10-25",
"open": 119.719999999999998863131622783839702606201171875,
"high": 120.2399999999999948840923025272786617279052734375,
"low": 118.93999999999999772626324556767940521240234375,
"close": 119.719999999999998863131622783839702606201171875,
"adjClose": 82.2399999999999948840923025272786617279052734375,
"volume": 76594500,
"unadjustedVolume": 76594500,
"change": 0,
"changePercent": 0,
"vwap": 119.659999999999996589394868351519107818603515625,
"label": "October 25, 05",
"changeOverTime": 0
},
{
"date": "2005-10-24",
"open": 118.43999999999999772626324556767940521240234375,
"high": 120.090000000000003410605131648480892181396484375,
"low": 118.409999999999996589394868351519107818603515625,
"close": 119.9599999999999937472239253111183643341064453125,
"adjClose": 82.400000000000005684341886080801486968994140625,
"volume": 71308400,
"unadjustedVolume": 71308400,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 1.2800000000000000266453525910037569701671600341796875,
"vwap": 119.2300000000000039790393202565610408782958984375,
"label": "October 24, 05",
"changeOverTime": 0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2005-10-21",
"open": 118.2900000000000062527760746888816356658935546875,
"high": 118.780000000000001136868377216160297393798828125,
"low": 117.5100000000000051159076974727213382720947265625,
"close": 118.1299999999999954525264911353588104248046875,
"adjClose": 81.1400000000000005684341886080801486968994140625,
"volume": 96579500,
"unadjustedVolume": 96579500,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.135259999999999991349142192120780237019062042236328125,
"vwap": 118.18000000000000682121026329696178436279296875,
"label": "October 21, 05",
"changeOverTime": -0.00135260000000000002624844785970026350696571171283721923828125
},
{
"date": "2005-10-20",
"open": 119.4899999999999948840923025272786617279052734375,
"high": 119.81000000000000227373675443232059478759765625,
"low": 117.2999999999999971578290569595992565155029296875,
"close": 117.6700000000000017053025658242404460906982421875,
"adjClose": 80.8299999999999982946974341757595539093017578125,
"volume": 131966700,
"unadjustedVolume": 131966700,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -1.520000000000000017763568394002504646778106689453125,
"vwap": 118.56999999999999317878973670303821563720703125,
"label": "October 20, 05",
"changeOverTime": -0.01519999999999999996946886682280819513835012912750244140625
},
{
"date": "2005-10-19",
"open": 117.5,
"high": 119.7999999999999971578290569595992565155029296875,
"low": 117.1200000000000045474735088646411895751953125,
"close": 119.780000000000001136868377216160297393798828125,
"adjClose": 82.280000000000001136868377216160297393798828125,
"volume": 116563800,
"unadjustedVolume": 116563800,
"change": 2.279999999999999804600747665972448885440826416015625,
"changePercent": 1.939999999999999946709294817992486059665679931640625,
"vwap": 118.5499999999999971578290569595992565155029296875,
"label": "October 19, 05",
"changeOverTime": 0.0194000000000000005773159728050814010202884674072265625
},
{
"date": "2005-10-18",
"open": 118.93999999999999772626324556767940521240234375,
"high": 118.9599999999999937472239253111183643341064453125,
"low": 117.7999999999999971578290569595992565155029296875,
"close": 117.81999999999999317878973670303821563720703125,
"adjClose": 80.93000000000000682121026329696178436279296875,
"volume": 74996900,
"unadjustedVolume": 74996900,
"change": -1.12000000000000010658141036401502788066864013671875,
"changePercent": -0.94164999999999998703259507237817160785198211669921875,
"vwap": 118.3799999999999954525264911353588104248046875,
"label": "October 18, 05",
"changeOverTime": -0.00941649999999999952338125552842029719613492488861083984375
},
{
"date": "2005-10-17",
"open": 118.7999999999999971578290569595992565155029296875,
"high": 119.2699999999999960209606797434389591217041015625,
"low": 118.4500000000000028421709430404007434844970703125,
"close": 119.1099999999999994315658113919198513031005859375,
"adjClose": 81.81999999999999317878973670303821563720703125,
"volume": 68109300,
"unadjustedVolume": 68109300,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.260940000000000005275779813018743880093097686767578125,
"vwap": 118.909999999999996589394868351519107818603515625,
"label": "October 17, 05",
"changeOverTime": 0.0026094000000000000007160938508832259685732424259185791015625
},
{
"date": "2005-10-14",
"open": 118.1200000000000045474735088646411895751953125,
"high": 118.81000000000000227373675443232059478759765625,
"low": 117.56000000000000227373675443232059478759765625,
"close": 118.6700000000000017053025658242404460906982421875,
"adjClose": 81.5199999999999960209606797434389591217041015625,
"volume": 88651000,
"unadjustedVolume": 88651000,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.46562999999999998834709913353435695171356201171875,
"vwap": 118.2900000000000062527760746888816356658935546875,
"label": "October 14, 05",
"changeOverTime": 0.00465630000000000036919356460884955595247447490692138671875
},
{
"date": "2005-10-13",
"open": 117.4599999999999937472239253111183643341064453125,
"high": 118.0799999999999982946974341757595539093017578125,
"low": 116.8799999999999954525264911353588104248046875,
"close": 117.43000000000000682121026329696178436279296875,
"adjClose": 80.659999999999996589394868351519107818603515625,
"volume": 99052900,
"unadjustedVolume": 99052900,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.025540609999999998314113014430404291488230228424072265625,
"vwap": 117.4599999999999937472239253111183643341064453125,
"label": "October 13, 05",
"changeOverTime": -0.0002554060999999999939831518691590872549568302929401397705078125
},
{
"date": "2005-10-12",
"open": 118.3900000000000005684341886080801486968994140625,
"high": 119.1299999999999954525264911353588104248046875,
"low": 117.409999999999996589394868351519107818603515625,
"close": 117.5,
"adjClose": 80.7099999999999937472239253111183643341064453125,
"volume": 100510400,
"unadjustedVolume": 100510400,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.75175000000000002930988785010413266718387603759765625,
"vwap": 118.1099999999999994315658113919198513031005859375,
"label": "October 12, 05",
"changeOverTime": -0.0075174999999999998767652442666076240129768848419189453125
},
{
"date": "2005-10-11",
"open": 118.9899999999999948840923025272786617279052734375,
"high": 119.3900000000000005684341886080801486968994140625,
"low": 118.31999999999999317878973670303821563720703125,
"close": 118.43000000000000682121026329696178436279296875,
"adjClose": 81.349999999999994315658113919198513031005859375,
"volume": 75629800,
"unadjustedVolume": 75629800,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.47062999999999999278799123203498311340808868408203125,
"vwap": 118.780000000000001136868377216160297393798828125,
"label": "October 11, 05",
"changeOverTime": -0.0047063000000000000666577903984943986870348453521728515625
},
{
"date": "2005-10-10",
"open": 119.68000000000000682121026329696178436279296875,
"high": 119.7099999999999937472239253111183643341064453125,
"low": 118.2999999999999971578290569595992565155029296875,
"close": 118.599999999999994315658113919198513031005859375,
"adjClose": 81.469999999999998863131622783839702606201171875,
"volume": 52677000,
"unadjustedVolume": 52677000,
"change": -1.0800000000000000710542735760100185871124267578125,
"changePercent": -0.90241000000000004543920795185840688645839691162109375,
"vwap": 119.06999999999999317878973670303821563720703125,
"label": "October 10, 05",
"changeOverTime": -0.009024100000000000176836323362294933758676052093505859375
},
{
"date": "2005-10-07",
"open": 119.7000000000000028421709430404007434844970703125,
"high": 120.0499999999999971578290569595992565155029296875,
"low": 119.1299999999999954525264911353588104248046875,
"close": 119.6099999999999994315658113919198513031005859375,
"adjClose": 82.159999999999996589394868351519107818603515625,
"volume": 75661400,
"unadjustedVolume": 75661400,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.07518797000000000674280187240583472885191440582275390625,
"vwap": 119.6200000000000045474735088646411895751953125,
"label": "October 07, 05",
"changeOverTime": -0.00075187970000000002405993182463816992822103202342987060546875
},
{
"date": "2005-10-06",
"open": 119.780000000000001136868377216160297393798828125,
"high": 120.2600000000000051159076974727213382720947265625,
"low": 118.1700000000000017053025658242404460906982421875,
"close": 119.2000000000000028421709430404007434844970703125,
"adjClose": 81.8799999999999954525264911353588104248046875,
"volume": 140941800,
"unadjustedVolume": 140941800,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.48421999999999998376409848788171075284481048583984375,
"vwap": 119.349999999999994315658113919198513031005859375,
"label": "October 06, 05",
"changeOverTime": -0.00484219999999999962947416776160025619901716709136962890625
},
{
"date": "2005-10-05",
"open": 121.25,
"high": 121.31000000000000227373675443232059478759765625,
"low": 119.56999999999999317878973670303821563720703125,
"close": 119.6299999999999954525264911353588104248046875,
"adjClose": 82.18000000000000682121026329696178436279296875,
"volume": 106052100,
"unadjustedVolume": 106052100,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.3400000000000000799360577730112709105014801025390625,
"vwap": 120.43999999999999772626324556767940521240234375,
"label": "October 05, 05",
"changeOverTime": -0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2005-10-04",
"open": 122.7900000000000062527760746888816356658935546875,
"high": 123.030000000000001136868377216160297393798828125,
"low": 121.159999999999996589394868351519107818603515625,
"close": 121.219999999999998863131622783839702606201171875,
"adjClose": 83.2699999999999960209606797434389591217041015625,
"volume": 60776300,
"unadjustedVolume": 60776300,
"change": -1.5700000000000000621724893790087662637233734130859375,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 122.0499999999999971578290569595992565155029296875,
"label": "October 04, 05",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2005-10-03",
"open": 122.9599999999999937472239253111183643341064453125,
"high": 123.340000000000003410605131648480892181396484375,
"low": 122.4500000000000028421709430404007434844970703125,
"close": 122.599999999999994315658113919198513031005859375,
"adjClose": 84.219999999999998863131622783839702606201171875,
"volume": 50994800,
"unadjustedVolume": 50994800,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.292779999999999984705567612763843499124050140380859375,
"vwap": 122.840000000000003410605131648480892181396484375,
"label": "October 03, 05",
"changeOverTime": -0.0029277999999999999337918499264787897118367254734039306640625
},
{
"date": "2005-09-30",
"open": 122.6200000000000045474735088646411895751953125,
"high": 123.0400000000000062527760746888816356658935546875,
"low": 121.7399999999999948840923025272786617279052734375,
"close": 123.0400000000000062527760746888816356658935546875,
"adjClose": 84.5199999999999960209606797434389591217041015625,
"volume": 47824200,
"unadjustedVolume": 47824200,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.342519999999999991135979371392750181257724761962890625,
"vwap": 122.6099999999999994315658113919198513031005859375,
"label": "September 30, 05",
"changeOverTime": 0.0034252000000000002062627846299847078626044094562530517578125
},
{
"date": "2005-09-29",
"open": 121.5499999999999971578290569595992565155029296875,
"high": 122.8599999999999994315658113919198513031005859375,
"low": 121.0799999999999982946974341757595539093017578125,
"close": 122.659999999999996589394868351519107818603515625,
"adjClose": 84.2600000000000051159076974727213382720947265625,
"volume": 66607700,
"unadjustedVolume": 66607700,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.9132000000000000117239551400416530668735504150390625,
"vwap": 122.0400000000000062527760746888816356658935546875,
"label": "September 29, 05",
"changeOverTime": 0.00913199999999999949273910004876597668044269084930419921875
},
{
"date": "2005-09-28",
"open": 121.93000000000000682121026329696178436279296875,
"high": 122.1200000000000045474735088646411895751953125,
"low": 121.2000000000000028421709430404007434844970703125,
"close": 121.6700000000000017053025658242404460906982421875,
"adjClose": 83.5799999999999982946974341757595539093017578125,
"volume": 58620500,
"unadjustedVolume": 58620500,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2132400000000000128697053014548146165907382965087890625,
"vwap": 121.7300000000000039790393202565610408782958984375,
"label": "September 28, 05",
"changeOverTime": -0.0021324000000000000072664096961716495570726692676544189453125
},
{
"date": "2005-09-27",
"open": 121.5199999999999960209606797434389591217041015625,
"high": 121.9899999999999948840923025272786617279052734375,
"low": 121.0199999999999960209606797434389591217041015625,
"close": 121.5499999999999971578290569595992565155029296875,
"adjClose": 83.4899999999999948840923025272786617279052734375,
"volume": 66150800,
"unadjustedVolume": 66150800,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0246872900000000006226485993465757928788661956787109375,
"vwap": 121.5199999999999960209606797434389591217041015625,
"label": "September 27, 05",
"changeOverTime": 0.0002468729000000000127316990283787845328333787620067596435546875
},
{
"date": "2005-09-26",
"open": 122.0199999999999960209606797434389591217041015625,
"high": 122.2399999999999948840923025272786617279052734375,
"low": 121.0799999999999982946974341757595539093017578125,
"close": 121.5799999999999982946974341757595539093017578125,
"adjClose": 83.5100000000000051159076974727213382720947265625,
"volume": 70415400,
"unadjustedVolume": 70415400,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.360599999999999976108000510066631250083446502685546875,
"vwap": 121.7300000000000039790393202565610408782958984375,
"label": "September 26, 05",
"changeOverTime": -0.00360599999999999983046894413973859627731144428253173828125
},
{
"date": "2005-09-23",
"open": 121.2399999999999948840923025272786617279052734375,
"high": 121.8900000000000005684341886080801486968994140625,
"low": 120.900000000000005684341886080801486968994140625,
"close": 121.43999999999999772626324556767940521240234375,
"adjClose": 83.4200000000000017053025658242404460906982421875,
"volume": 59368100,
"unadjustedVolume": 59368100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1649599999999999955235807647113688290119171142578125,
"vwap": 121.3700000000000045474735088646411895751953125,
"label": "September 23, 05",
"changeOverTime": 0.00164959999999999998125665978676579470629803836345672607421875
},
{
"date": "2005-09-22",
"open": 120.9500000000000028421709430404007434844970703125,
"high": 121.659999999999996589394868351519107818603515625,
"low": 120.43999999999999772626324556767940521240234375,
"close": 121.340000000000003410605131648480892181396484375,
"adjClose": 83.349999999999994315658113919198513031005859375,
"volume": 84597200,
"unadjustedVolume": 84597200,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.32245000000000001438849039914202876389026641845703125,
"vwap": 121.099999999999994315658113919198513031005859375,
"label": "September 22, 05",
"changeOverTime": 0.00322449999999999993571808687420343630947172641754150390625
},
{
"date": "2005-09-21",
"open": 121.7900000000000062527760746888816356658935546875,
"high": 121.8700000000000045474735088646411895751953125,
"low": 120.780000000000001136868377216160297393798828125,
"close": 120.909999999999996589394868351519107818603515625,
"adjClose": 83.0499999999999971578290569595992565155029296875,
"volume": 94469100,
"unadjustedVolume": 94469100,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.72255999999999998006927626192918978631496429443359375,
"vwap": 121.340000000000003410605131648480892181396484375,
"label": "September 21, 05",
"changeOverTime": -0.00722560000000000042519321397094245185144245624542236328125
},
{
"date": "2005-09-20",
"open": 123.2000000000000028421709430404007434844970703125,
"high": 123.6099999999999994315658113919198513031005859375,
"low": 121.8700000000000045474735088646411895751953125,
"close": 122.0499999999999971578290569595992565155029296875,
"adjClose": 83.840000000000003410605131648480892181396484375,
"volume": 84480300,
"unadjustedVolume": 84480300,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -0.93344000000000004746425474877469241619110107421875,
"vwap": 122.68000000000000682121026329696178436279296875,
"label": "September 20, 05",
"changeOverTime": -0.009334399999999999641975279018879518844187259674072265625
},
{
"date": "2005-09-19",
"open": 123.469999999999998863131622783839702606201171875,
"high": 123.5499999999999971578290569595992565155029296875,
"low": 122.6400000000000005684341886080801486968994140625,
"close": 123.090000000000003410605131648480892181396484375,
"adjClose": 84.5499999999999971578290569595992565155029296875,
"volume": 53355300,
"unadjustedVolume": 53355300,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.30776999999999998802735490244231186807155609130859375,
"vwap": 123.18999999999999772626324556767940521240234375,
"label": "September 19, 05",
"changeOverTime": -0.003077700000000000053745896622103828121908009052276611328125
},
{
"date": "2005-09-16",
"open": 123.2999999999999971578290569595992565155029296875,
"high": 123.7399999999999948840923025272786617279052734375,
"low": 122.8700000000000045474735088646411895751953125,
"close": 123.5,
"adjClose": 84.8299999999999982946974341757595539093017578125,
"volume": 75424100,
"unadjustedVolume": 75424100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1622099999999999930810901105360244400799274444580078125,
"vwap": 123.349999999999994315658113919198513031005859375,
"label": "September 16, 05",
"changeOverTime": 0.0016221000000000000175470749042005991213954985141754150390625
},
{
"date": "2005-09-15",
"open": 123.590000000000003410605131648480892181396484375,
"high": 123.650000000000005684341886080801486968994140625,
"low": 122.900000000000005684341886080801486968994140625,
"close": 123.150000000000005684341886080801486968994140625,
"adjClose": 84.2300000000000039790393202565610408782958984375,
"volume": 73156900,
"unadjustedVolume": 73156900,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.35602000000000000312638803734444081783294677734375,
"vwap": 123.31999999999999317878973670303821563720703125,
"label": "September 15, 05",
"changeOverTime": -0.0035601999999999999098332370550679115694947540760040283203125
},
{
"date": "2005-09-14",
"open": 123.7399999999999948840923025272786617279052734375,
"high": 123.9200000000000017053025658242404460906982421875,
"low": 123.0199999999999960209606797434389591217041015625,
"close": 123.2099999999999937472239253111183643341064453125,
"adjClose": 84.2699999999999960209606797434389591217041015625,
"volume": 57694600,
"unadjustedVolume": 57694600,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.428319999999999978523845811650971882045269012451171875,
"vwap": 123.469999999999998863131622783839702606201171875,
"label": "September 14, 05",
"changeOverTime": -0.004283200000000000028099744753262712038122117519378662109375
},
{
"date": "2005-09-13",
"open": 124.1299999999999954525264911353588104248046875,
"high": 124.4200000000000017053025658242404460906982421875,
"low": 123.5199999999999960209606797434389591217041015625,
"close": 123.659999999999996589394868351519107818603515625,
"adjClose": 84.5799999999999982946974341757595539093017578125,
"volume": 58427500,
"unadjustedVolume": 58427500,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.37863999999999997658761685670469887554645538330078125,
"vwap": 123.93000000000000682121026329696178436279296875,
"label": "September 13, 05",
"changeOverTime": -0.0037864000000000000954736290026403366937302052974700927734375
},
{
"date": "2005-09-12",
"open": 124.4500000000000028421709430404007434844970703125,
"high": 124.6700000000000017053025658242404460906982421875,
"low": 124.2699999999999960209606797434389591217041015625,
"close": 124.349999999999994315658113919198513031005859375,
"adjClose": 85.0499999999999971578290569595992565155029296875,
"volume": 33017600,
"unadjustedVolume": 33017600,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08035356000000000442629044528075610287487506866455078125,
"vwap": 124.43000000000000682121026329696178436279296875,
"label": "September 12, 05",
"changeOverTime": -0.0008035355999999999575267306539672063081525266170501708984375
},
{
"date": "2005-09-09",
"open": 123.8299999999999982946974341757595539093017578125,
"high": 124.7399999999999948840923025272786617279052734375,
"low": 123.7999999999999971578290569595992565155029296875,
"close": 124.599999999999994315658113919198513031005859375,
"adjClose": 85.219999999999998863131622783839702606201171875,
"volume": 43093900,
"unadjustedVolume": 43093900,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.621820000000000039364067561109550297260284423828125,
"vwap": 124.2399999999999948840923025272786617279052734375,
"label": "September 09, 05",
"changeOverTime": 0.006218200000000000116084919454806367866694927215576171875
},
{
"date": "2005-09-08",
"open": 123.659999999999996589394868351519107818603515625,
"high": 124,
"low": 123.31000000000000227373675443232059478759765625,
"close": 123.5,
"adjClose": 84.469999999999998863131622783839702606201171875,
"volume": 39068700,
"unadjustedVolume": 39068700,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.12939000000000000500932628710870631039142608642578125,
"vwap": 123.6200000000000045474735088646411895751953125,
"label": "September 08, 05",
"changeOverTime": -0.00129389999999999995468347169236267291125841438770294189453125
},
{
"date": "2005-09-07",
"open": 123.6299999999999954525264911353588104248046875,
"high": 124.1299999999999954525264911353588104248046875,
"low": 123.4599999999999937472239253111183643341064453125,
"close": 123.909999999999996589394868351519107818603515625,
"adjClose": 84.75,
"volume": 41749700,
"unadjustedVolume": 41749700,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2264799999999999868816047410291503183543682098388671875,
"vwap": 123.780000000000001136868377216160297393798828125,
"label": "September 07, 05",
"changeOverTime": 0.002264799999999999972899455968899928848259150981903076171875
},
{
"date": "2005-09-06",
"open": 122.659999999999996589394868351519107818603515625,
"high": 123.7999999999999971578290569595992565155029296875,
"low": 122.650000000000005684341886080801486968994140625,
"close": 123.7000000000000028421709430404007434844970703125,
"adjClose": 84.6099999999999994315658113919198513031005859375,
"volume": 57251300,
"unadjustedVolume": 57251300,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 0.84787000000000001254107928616576828062534332275390625,
"vwap": 123.2000000000000028421709430404007434844970703125,
"label": "September 06, 05",
"changeOverTime": 0.00847870000000000047235548805701910168863832950592041015625
},
{
"date": "2005-09-02",
"open": 122.849999999999994315658113919198513031005859375,
"high": 122.8799999999999954525264911353588104248046875,
"low": 122.0400000000000062527760746888816356658935546875,
"close": 122.2699999999999960209606797434389591217041015625,
"adjClose": 83.6299999999999954525264911353588104248046875,
"volume": 47653400,
"unadjustedVolume": 47653400,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.47211999999999998411936985576176084578037261962890625,
"vwap": 122.5100000000000051159076974727213382720947265625,
"label": "September 02, 05",
"changeOverTime": -0.00472120000000000004936051567483445978723466396331787109375
},
{
"date": "2005-09-01",
"open": 122.5199999999999960209606797434389591217041015625,
"high": 123.150000000000005684341886080801486968994140625,
"low": 121.1400000000000005684341886080801486968994140625,
"close": 122.4899999999999948840923025272786617279052734375,
"adjClose": 83.780000000000001136868377216160297393798828125,
"volume": 74578700,
"unadjustedVolume": 74578700,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0244857999999999985385468193044289364479482173919677734375,
"vwap": 122.31999999999999317878973670303821563720703125,
"label": "September 01, 05",
"changeOverTime": -0.0002448579999999999788802551581312627604347653687000274658203125
},
{
"date": "2005-08-31",
"open": 121.18999999999999772626324556767940521240234375,
"high": 122.659999999999996589394868351519107818603515625,
"low": 120.7399999999999948840923025272786617279052734375,
"close": 122.5799999999999982946974341757595539093017578125,
"adjClose": 83.840000000000003410605131648480892181396484375,
"volume": 102945200,
"unadjustedVolume": 102945200,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 121.7900000000000062527760746888816356658935546875,
"label": "August 31, 05",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2005-08-30",
"open": 121.25,
"high": 121.2999999999999971578290569595992565155029296875,
"low": 120.3900000000000005684341886080801486968994140625,
"close": 121.0499999999999971578290569595992565155029296875,
"adjClose": 82.7900000000000062527760746888816356658935546875,
"volume": 74160200,
"unadjustedVolume": 74160200,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1649500000000000132782673745168722234666347503662109375,
"vwap": 121,
"label": "August 30, 05",
"changeOverTime": -0.00164949999999999992461585662795187090523540973663330078125
},
{
"date": "2005-08-29",
"open": 120.409999999999996589394868351519107818603515625,
"high": 121.780000000000001136868377216160297393798828125,
"low": 120.3799999999999954525264911353588104248046875,
"close": 121.68999999999999772626324556767940521240234375,
"adjClose": 83.2300000000000039790393202565610408782958984375,
"volume": 56179200,
"unadjustedVolume": 56179200,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 121.06999999999999317878973670303821563720703125,
"label": "August 29, 05",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2005-08-26",
"open": 121.4800000000000039790393202565610408782958984375,
"high": 121.4899999999999948840923025272786617279052734375,
"low": 120.68000000000000682121026329696178436279296875,
"close": 120.7600000000000051159076974727213382720947265625,
"adjClose": 82.599999999999994315658113919198513031005859375,
"volume": 61956800,
"unadjustedVolume": 61956800,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.59269000000000005012879000787506811320781707763671875,
"vwap": 121.099999999999994315658113919198513031005859375,
"label": "August 26, 05",
"changeOverTime": -0.005926899999999999703315101129419417702592909336090087890625
},
{
"date": "2005-08-25",
"open": 121.349999999999994315658113919198513031005859375,
"high": 121.6700000000000017053025658242404460906982421875,
"low": 121.2099999999999937472239253111183643341064453125,
"close": 121.590000000000003410605131648480892181396484375,
"adjClose": 83.159999999999996589394868351519107818603515625,
"volume": 35631100,
"unadjustedVolume": 35631100,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.197780000000000011350920203767600469291210174560546875,
"vwap": 121.4500000000000028421709430404007434844970703125,
"label": "August 25, 05",
"changeOverTime": 0.00197780000000000004412026299860372091643512248992919921875
},
{
"date": "2005-08-24",
"open": 121.93999999999999772626324556767940521240234375,
"high": 122.7300000000000039790393202565610408782958984375,
"low": 121.090000000000003410605131648480892181396484375,
"close": 121.150000000000005684341886080801486968994140625,
"adjClose": 82.8599999999999994315658113919198513031005859375,
"volume": 79104600,
"unadjustedVolume": 79104600,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.64785999999999999143796003409079276025295257568359375,
"vwap": 121.7300000000000039790393202565610408782958984375,
"label": "August 24, 05",
"changeOverTime": -0.006478600000000000157240886977660920820198953151702880859375
},
{
"date": "2005-08-23",
"open": 122.5,
"high": 122.6099999999999994315658113919198513031005859375,
"low": 121.150000000000005684341886080801486968994140625,
"close": 122.2399999999999948840923025272786617279052734375,
"adjClose": 83.6099999999999994315658113919198513031005859375,
"volume": 55168600,
"unadjustedVolume": 55168600,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2122400000000000119815268817546893842518329620361328125,
"vwap": 122.1299999999999954525264911353588104248046875,
"label": "August 23, 05",
"changeOverTime": -0.0021223999999999999810373907394023262895643711090087890625
},
{
"date": "2005-08-22",
"open": 122.5799999999999982946974341757595539093017578125,
"high": 123.2300000000000039790393202565610408782958984375,
"low": 121.8799999999999954525264911353588104248046875,
"close": 122.469999999999998863131622783839702606201171875,
"adjClose": 83.7600000000000051159076974727213382720947265625,
"volume": 69912000,
"unadjustedVolume": 69912000,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08973731000000000068705929834322887472808361053466796875,
"vwap": 122.5400000000000062527760746888816356658935546875,
"label": "August 22, 05",
"changeOverTime": -0.0008973730999999999548288887041280759149231016635894775390625
},
{
"date": "2005-08-19",
"open": 122.6299999999999954525264911353588104248046875,
"high": 122.81999999999999317878973670303821563720703125,
"low": 122.2000000000000028421709430404007434844970703125,
"close": 122.469999999999998863131622783839702606201171875,
"adjClose": 83.7600000000000051159076974727213382720947265625,
"volume": 39842100,
"unadjustedVolume": 39842100,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.1304700000000000026378899065093719400465488433837890625,
"vwap": 122.530000000000001136868377216160297393798828125,
"label": "August 19, 05",
"changeOverTime": -0.00130470000000000000035804692544161298428662121295928955078125
},
{
"date": "2005-08-18",
"open": 122.0499999999999971578290569595992565155029296875,
"high": 122.56000000000000227373675443232059478759765625,
"low": 121.840000000000003410605131648480892181396484375,
"close": 122.18999999999999772626324556767940521240234375,
"adjClose": 83.56999999999999317878973670303821563720703125,
"volume": 53388600,
"unadjustedVolume": 53388600,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.1147100000000000064037664060379029251635074615478515625,
"vwap": 122.159999999999996589394868351519107818603515625,
"label": "August 18, 05",
"changeOverTime": 0.00114710000000000007271128144026306472369469702243804931640625
},
{
"date": "2005-08-17",
"open": 122.18999999999999772626324556767940521240234375,
"high": 122.8700000000000045474735088646411895751953125,
"low": 122.030000000000001136868377216160297393798828125,
"close": 122.2000000000000028421709430404007434844970703125,
"adjClose": 83.5799999999999982946974341757595539093017578125,
"volume": 62275100,
"unadjustedVolume": 62275100,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.008183980000000000420978807369465357623994350433349609375,
"vwap": 122.31999999999999317878973670303821563720703125,
"label": "August 17, 05",
"changeOverTime": 8.18398000000000020413837287236447082250379025936126708984375e-5
},
{
"date": "2005-08-16",
"open": 123.43999999999999772626324556767940521240234375,
"high": 123.5199999999999960209606797434389591217041015625,
"low": 122.090000000000003410605131648480892181396484375,
"close": 122.2099999999999937472239253111183643341064453125,
"adjClose": 83.590000000000003410605131648480892181396484375,
"volume": 71942100,
"unadjustedVolume": 71942100,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -0.9964399999999999923971927273669280111789703369140625,
"vwap": 122.81000000000000227373675443232059478759765625,
"label": "August 16, 05",
"changeOverTime": -0.00996439999999999999336086631274156388826668262481689453125
},
{
"date": "2005-08-15",
"open": 123.219999999999998863131622783839702606201171875,
"high": 123.8700000000000045474735088646411895751953125,
"low": 122.8299999999999982946974341757595539093017578125,
"close": 123.81999999999999317878973670303821563720703125,
"adjClose": 84.68999999999999772626324556767940521240234375,
"volume": 36208500,
"unadjustedVolume": 36208500,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.48692999999999997395860873439232818782329559326171875,
"vwap": 123.43999999999999772626324556767940521240234375,
"label": "August 15, 05",
"changeOverTime": 0.004869300000000000017141843500212416984140872955322265625
},
{
"date": "2005-08-12",
"open": 123.56999999999999317878973670303821563720703125,
"high": 123.68999999999999772626324556767940521240234375,
"low": 122.75,
"close": 123.06000000000000227373675443232059478759765625,
"adjClose": 84.1700000000000017053025658242404460906982421875,
"volume": 54776900,
"unadjustedVolume": 54776900,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.4127199999999999757704927105805836617946624755859375,
"vwap": 123.2699999999999960209606797434389591217041015625,
"label": "August 12, 05",
"changeOverTime": -0.004127200000000000139344091820703397388570010662078857421875
},
{
"date": "2005-08-11",
"open": 123.2699999999999960209606797434389591217041015625,
"high": 124.030000000000001136868377216160297393798828125,
"low": 123.0100000000000051159076974727213382720947265625,
"close": 123.81999999999999317878973670303821563720703125,
"adjClose": 84.68999999999999772626324556767940521240234375,
"volume": 58570200,
"unadjustedVolume": 58570200,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.4461800000000000210320649784989655017852783203125,
"vwap": 123.530000000000001136868377216160297393798828125,
"label": "August 11, 05",
"changeOverTime": 0.00446180000000000014093171074591737124137580394744873046875
},
{
"date": "2005-08-10",
"open": 123.81999999999999317878973670303821563720703125,
"high": 124.5,
"low": 122.81999999999999317878973670303821563720703125,
"close": 123.3299999999999982946974341757595539093017578125,
"adjClose": 84.349999999999994315658113919198513031005859375,
"volume": 72863700,
"unadjustedVolume": 72863700,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.395739999999999980673237587325274944305419921875,
"vwap": 123.6200000000000045474735088646411895751953125,
"label": "August 10, 05",
"changeOverTime": -0.00395739999999999980673237587325274944305419921875
},
{
"date": "2005-08-09",
"open": 123.06000000000000227373675443232059478759765625,
"high": 123.590000000000003410605131648480892181396484375,
"low": 122.8700000000000045474735088646411895751953125,
"close": 123.3900000000000005684341886080801486968994140625,
"adjClose": 84.3900000000000005684341886080801486968994140625,
"volume": 47170000,
"unadjustedVolume": 47170000,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.268160000000000009467981954003334976732730865478515625,
"vwap": 123.2300000000000039790393202565610408782958984375,
"label": "August 09, 05",
"changeOverTime": 0.002681600000000000129374289059569491655565798282623291015625
},
{
"date": "2005-08-08",
"open": 123.150000000000005684341886080801486968994140625,
"high": 123.409999999999996589394868351519107818603515625,
"low": 122.3799999999999954525264911353588104248046875,
"close": 122.650000000000005684341886080801486968994140625,
"adjClose": 83.8900000000000005684341886080801486968994140625,
"volume": 47616000,
"unadjustedVolume": 47616000,
"change": -0.5,
"changePercent": -0.4060099999999999820232687852694652974605560302734375,
"vwap": 122.900000000000005684341886080801486968994140625,
"label": "August 08, 05",
"changeOverTime": -0.004060099999999999646760340255013943533413112163543701171875
},
{
"date": "2005-08-05",
"open": 123.4500000000000028421709430404007434844970703125,
"high": 123.9800000000000039790393202565610408782958984375,
"low": 122.6700000000000017053025658242404460906982421875,
"close": 122.8799999999999954525264911353588104248046875,
"adjClose": 84.0499999999999971578290569595992565155029296875,
"volume": 53595500,
"unadjustedVolume": 53595500,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.4617299999999999737809730504523031413555145263671875,
"vwap": 123.2399999999999948840923025272786617279052734375,
"label": "August 05, 05",
"changeOverTime": -0.004617300000000000397004651375709727290086448192596435546875
},
{
"date": "2005-08-04",
"open": 124.2300000000000039790393202565610408782958984375,
"high": 124.31000000000000227373675443232059478759765625,
"low": 123.56999999999999317878973670303821563720703125,
"close": 123.719999999999998863131622783839702606201171875,
"adjClose": 84.6200000000000045474735088646411895751953125,
"volume": 50855600,
"unadjustedVolume": 50855600,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.410530000000000006021849685566849075257778167724609375,
"vwap": 123.9599999999999937472239253111183643341064453125,
"label": "August 04, 05",
"changeOverTime": -0.004105300000000000094912966375204632640816271305084228515625
},
{
"date": "2005-08-03",
"open": 124.25,
"high": 124.7399999999999948840923025272786617279052734375,
"low": 124.1200000000000045474735088646411895751953125,
"close": 124.719999999999998863131622783839702606201171875,
"adjClose": 85.2999999999999971578290569595992565155029296875,
"volume": 36837200,
"unadjustedVolume": 36837200,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.37826999999999999513278226004331372678279876708984375,
"vwap": 124.4599999999999937472239253111183643341064453125,
"label": "August 03, 05",
"changeOverTime": 0.0037826999999999999513278226004331372678279876708984375
},
{
"date": "2005-08-02",
"open": 123.8700000000000045474735088646411895751953125,
"high": 124.599999999999994315658113919198513031005859375,
"low": 123.7399999999999948840923025272786617279052734375,
"close": 124.3900000000000005684341886080801486968994140625,
"adjClose": 85.0799999999999982946974341757595539093017578125,
"volume": 45147400,
"unadjustedVolume": 45147400,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.41978999999999999648281345798750407993793487548828125,
"vwap": 124.150000000000005684341886080801486968994140625,
"label": "August 02, 05",
"changeOverTime": 0.004197900000000000068911543138483466464094817638397216796875
},
{
"date": "2005-08-01",
"open": 123.8299999999999982946974341757595539093017578125,
"high": 124.0400000000000062527760746888816356658935546875,
"low": 123.4500000000000028421709430404007434844970703125,
"close": 123.650000000000005684341886080801486968994140625,
"adjClose": 84.56999999999999317878973670303821563720703125,
"volume": 40418200,
"unadjustedVolume": 40418200,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.145359999999999989217513984840479679405689239501953125,
"vwap": 123.7399999999999948840923025272786617279052734375,
"label": "August 01, 05",
"changeOverTime": -0.00145359999999999998758493102712918698671273887157440185546875
},
{
"date": "2005-07-29",
"open": 124.409999999999996589394868351519107818603515625,
"high": 124.6299999999999954525264911353588104248046875,
"low": 123.5,
"close": 123.7399999999999948840923025272786617279052734375,
"adjClose": 84.6299999999999954525264911353588104248046875,
"volume": 62358100,
"unadjustedVolume": 62358100,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.5385400000000000186872739504906348884105682373046875,
"vwap": 124.06999999999999317878973670303821563720703125,
"label": "July 29, 05",
"changeOverTime": -0.00538540000000000025626167854397863266058266162872314453125
},
{
"date": "2005-07-28",
"open": 123.9599999999999937472239253111183643341064453125,
"high": 124.6400000000000005684341886080801486968994140625,
"low": 123.6400000000000005684341886080801486968994140625,
"close": 124.56999999999999317878973670303821563720703125,
"adjClose": 85.2000000000000028421709430404007434844970703125,
"volume": 47880700,
"unadjustedVolume": 47880700,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.49209000000000002739142246355186216533184051513671875,
"vwap": 124.2000000000000028421709430404007434844970703125,
"label": "July 28, 05",
"changeOverTime": 0.004920899999999999753497181842476493329741060733795166015625
},
{
"date": "2005-07-27",
"open": 123.5,
"high": 123.8900000000000005684341886080801486968994140625,
"low": 123.0499999999999971578290569595992565155029296875,
"close": 123.7900000000000062527760746888816356658935546875,
"adjClose": 84.6700000000000017053025658242404460906982421875,
"volume": 43181600,
"unadjustedVolume": 43181600,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.2348200000000000009503509090791339986026287078857421875,
"vwap": 123.56000000000000227373675443232059478759765625,
"label": "July 27, 05",
"changeOverTime": 0.00234819999999999994011457005171905620954930782318115234375
},
{
"date": "2005-07-26",
"open": 123.2300000000000039790393202565610408782958984375,
"high": 123.530000000000001136868377216160297393798828125,
"low": 122.9500000000000028421709430404007434844970703125,
"close": 123.340000000000003410605131648480892181396484375,
"adjClose": 84.3599999999999994315658113919198513031005859375,
"volume": 42758800,
"unadjustedVolume": 42758800,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.08926398000000000665377086761509417556226253509521484375,
"vwap": 123.2600000000000051159076974727213382720947265625,
"label": "July 26, 05",
"changeOverTime": 0.000892639800000000031843239156614799867384135723114013671875
},
{
"date": "2005-07-25",
"open": 123.409999999999996589394868351519107818603515625,
"high": 123.9500000000000028421709430404007434844970703125,
"low": 122.849999999999994315658113919198513031005859375,
"close": 123.18999999999999772626324556767940521240234375,
"adjClose": 84.2600000000000051159076974727213382720947265625,
"volume": 57301600,
"unadjustedVolume": 57301600,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1782700000000000117861276294206618331372737884521484375,
"vwap": 123.349999999999994315658113919198513031005859375,
"label": "July 25, 05",
"changeOverTime": -0.00178269999999999990969445917698976700194180011749267578125
},
{
"date": "2005-07-22",
"open": 122.8799999999999954525264911353588104248046875,
"high": 123.56000000000000227373675443232059478759765625,
"low": 122.6299999999999954525264911353588104248046875,
"close": 123.5400000000000062527760746888816356658935546875,
"adjClose": 84.5,
"volume": 52607100,
"unadjustedVolume": 52607100,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.5371099999999999763389268991886638104915618896484375,
"vwap": 123.150000000000005684341886080801486968994140625,
"label": "July 22, 05",
"changeOverTime": 0.0053711000000000001797229032263203407637774944305419921875
},
{
"date": "2005-07-21",
"open": 123.5499999999999971578290569595992565155029296875,
"high": 123.6099999999999994315658113919198513031005859375,
"low": 122.469999999999998863131622783839702606201171875,
"close": 122.719999999999998863131622783839702606201171875,
"adjClose": 83.93999999999999772626324556767940521240234375,
"volume": 101110900,
"unadjustedVolume": 101110900,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.67178999999999999825917029738775454461574554443359375,
"vwap": 123.090000000000003410605131648480892181396484375,
"label": "July 21, 05",
"changeOverTime": -0.006717899999999999739730416337124552228488028049468994140625
},
{
"date": "2005-07-20",
"open": 122.590000000000003410605131648480892181396484375,
"high": 123.7300000000000039790393202565610408782958984375,
"low": 122.2999999999999971578290569595992565155029296875,
"close": 123.43999999999999772626324556767940521240234375,
"adjClose": 84.43000000000000682121026329696178436279296875,
"volume": 69477000,
"unadjustedVolume": 69477000,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.6933700000000000418509671362699009478092193603515625,
"vwap": 123.0199999999999960209606797434389591217041015625,
"label": "July 20, 05",
"changeOverTime": 0.006933700000000000106259445686873732483945786952972412109375
},
{
"date": "2005-07-19",
"open": 122.7099999999999937472239253111183643341064453125,
"high": 123.1099999999999994315658113919198513031005859375,
"low": 122.409999999999996589394868351519107818603515625,
"close": 123.0199999999999960209606797434389591217041015625,
"adjClose": 84.1400000000000005684341886080801486968994140625,
"volume": 59165700,
"unadjustedVolume": 59165700,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.25263000000000002120970066243899054825305938720703125,
"vwap": 122.81000000000000227373675443232059478759765625,
"label": "July 19, 05",
"changeOverTime": 0.0025262999999999999865829547474049832089804112911224365234375
},
{
"date": "2005-07-18",
"open": 122.5,
"high": 122.6299999999999954525264911353588104248046875,
"low": 122.0499999999999971578290569595992565155029296875,
"close": 122.349999999999994315658113919198513031005859375,
"adjClose": 83.68000000000000682121026329696178436279296875,
"volume": 56598400,
"unadjustedVolume": 56598400,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.122450000000000003286260152890463359653949737548828125,
"vwap": 122.3799999999999954525264911353588104248046875,
"label": "July 18, 05",
"changeOverTime": -0.0012244999999999998940847234507600660435855388641357421875
},
{
"date": "2005-07-15",
"open": 122.7900000000000062527760746888816356658935546875,
"high": 123.0400000000000062527760746888816356658935546875,
"low": 122.3599999999999994315658113919198513031005859375,
"close": 122.840000000000003410605131648480892181396484375,
"adjClose": 84.0199999999999960209606797434389591217041015625,
"volume": 56075900,
"unadjustedVolume": 56075900,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.04071993000000000140214950761219370178878307342529296875,
"vwap": 122.7600000000000051159076974727213382720947265625,
"label": "July 15, 05",
"changeOverTime": 0.000407199300000000009684686386179919281858019530773162841796875
},
{
"date": "2005-07-14",
"open": 122.9800000000000039790393202565610408782958984375,
"high": 123.43999999999999772626324556767940521240234375,
"low": 122.4899999999999948840923025272786617279052734375,
"close": 122.909999999999996589394868351519107818603515625,
"adjClose": 84.06999999999999317878973670303821563720703125,
"volume": 63638800,
"unadjustedVolume": 63638800,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.056919820000000002913065344500864739529788494110107421875,
"vwap": 122.9599999999999937472239253111183643341064453125,
"label": "July 14, 05",
"changeOverTime": -0.000569198199999999994436183925472505507059395313262939453125
},
{
"date": "2005-07-13",
"open": 122.2699999999999960209606797434389591217041015625,
"high": 122.5199999999999960209606797434389591217041015625,
"low": 121.9899999999999948840923025272786617279052734375,
"close": 122.43000000000000682121026329696178436279296875,
"adjClose": 83.7399999999999948840923025272786617279052734375,
"volume": 41182300,
"unadjustedVolume": 41182300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1308600000000000040945025148175773210823535919189453125,
"vwap": 122.2999999999999971578290569595992565155029296875,
"label": "July 13, 05",
"changeOverTime": 0.001308600000000000040945025148175773210823535919189453125
},
{
"date": "2005-07-12",
"open": 121.9899999999999948840923025272786617279052734375,
"high": 122.6299999999999954525264911353588104248046875,
"low": 121.6400000000000005684341886080801486968994140625,
"close": 122.2600000000000051159076974727213382720947265625,
"adjClose": 83.6200000000000045474735088646411895751953125,
"volume": 51871100,
"unadjustedVolume": 51871100,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2213299999999999989608312489508534781634807586669921875,
"vwap": 122.1299999999999954525264911353588104248046875,
"label": "July 12, 05",
"changeOverTime": 0.0022133000000000000763444862883488895022310316562652587890625
},
{
"date": "2005-07-11",
"open": 121.3299999999999982946974341757595539093017578125,
"high": 122.099999999999994315658113919198513031005859375,
"low": 121.31000000000000227373675443232059478759765625,
"close": 121.93999999999999772626324556767940521240234375,
"adjClose": 83.400000000000005684341886080801486968994140625,
"volume": 49688300,
"unadjustedVolume": 49688300,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.50275999999999998468780404436984099447727203369140625,
"vwap": 121.6700000000000017053025658242404460906982421875,
"label": "July 11, 05",
"changeOverTime": 0.005027600000000000124433796599987545050680637359619140625
},
{
"date": "2005-07-08",
"open": 119.969999999999998863131622783839702606201171875,
"high": 121.31999999999999317878973670303821563720703125,
"low": 119.719999999999998863131622783839702606201171875,
"close": 121.31999999999999317878973670303821563720703125,
"adjClose": 82.9800000000000039790393202565610408782958984375,
"volume": 64491200,
"unadjustedVolume": 64491200,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 120.5799999999999982946974341757595539093017578125,
"label": "July 08, 05",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2005-07-07",
"open": 118.2900000000000062527760746888816356658935546875,
"high": 119.9500000000000028421709430404007434844970703125,
"low": 118.2600000000000051159076974727213382720947265625,
"close": 119.9500000000000028421709430404007434844970703125,
"adjClose": 82.0400000000000062527760746888816356658935546875,
"volume": 103268800,
"unadjustedVolume": 103268800,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 1.399999999999999911182158029987476766109466552734375,
"vwap": 119.1099999999999994315658113919198513031005859375,
"label": "July 07, 05",
"changeOverTime": 0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2005-07-06",
"open": 120.3900000000000005684341886080801486968994140625,
"high": 120.650000000000005684341886080801486968994140625,
"low": 119.409999999999996589394868351519107818603515625,
"close": 119.4800000000000039790393202565610408782958984375,
"adjClose": 81.719999999999998863131622783839702606201171875,
"volume": 52363600,
"unadjustedVolume": 52363600,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.75587999999999999634070491083548404276371002197265625,
"vwap": 119.9800000000000039790393202565610408782958984375,
"label": "July 06, 05",
"changeOverTime": -0.007558800000000000067490457666963266092352569103240966796875
},
{
"date": "2005-07-05",
"open": 119.25,
"high": 120.650000000000005684341886080801486968994140625,
"low": 119.18999999999999772626324556767940521240234375,
"close": 120.4899999999999948840923025272786617279052734375,
"adjClose": 82.409999999999996589394868351519107818603515625,
"volume": 51549000,
"unadjustedVolume": 51549000,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 119.900000000000005684341886080801486968994140625,
"label": "July 05, 05",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2005-07-01",
"open": 119.4500000000000028421709430404007434844970703125,
"high": 119.7999999999999971578290569595992565155029296875,
"low": 119.2099999999999937472239253111183643341064453125,
"close": 119.530000000000001136868377216160297393798828125,
"adjClose": 81.75,
"volume": 49737500,
"unadjustedVolume": 49737500,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.06697363000000000621270146439201198518276214599609375,
"vwap": 119.5,
"label": "July 01, 05",
"changeOverTime": 0.000669736299999999979727649535021782867261208593845367431640625
},
{
"date": "2005-06-30",
"open": 120.219999999999998863131622783839702606201171875,
"high": 120.31999999999999317878973670303821563720703125,
"low": 118.9500000000000028421709430404007434844970703125,
"close": 119.18000000000000682121026329696178436279296875,
"adjClose": 81.5100000000000051159076974727213382720947265625,
"volume": 62288800,
"unadjustedVolume": 62288800,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -0.86507999999999996010302538707037456333637237548828125,
"vwap": 119.6700000000000017053025658242404460906982421875,
"label": "June 30, 05",
"changeOverTime": -0.00865080000000000015614176618328201584517955780029296875
},
{
"date": "2005-06-29",
"open": 120.3700000000000045474735088646411895751953125,
"high": 120.400000000000005684341886080801486968994140625,
"low": 119.7600000000000051159076974727213382720947265625,
"close": 119.8299999999999982946974341757595539093017578125,
"adjClose": 81.9599999999999937472239253111183643341064453125,
"volume": 42316500,
"unadjustedVolume": 42316500,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.4486200000000000187583282240666449069976806640625,
"vwap": 120.090000000000003410605131648480892181396484375,
"label": "June 29, 05",
"changeOverTime": -0.004486200000000000083499873682058023405261337757110595703125
},
{
"date": "2005-06-28",
"open": 119.400000000000005684341886080801486968994140625,
"high": 120.2399999999999948840923025272786617279052734375,
"low": 119.3700000000000045474735088646411895751953125,
"close": 120.150000000000005684341886080801486968994140625,
"adjClose": 82.18000000000000682121026329696178436279296875,
"volume": 41174200,
"unadjustedVolume": 41174200,
"change": 0.75,
"changePercent": 0.62814000000000003165467887811246328055858612060546875,
"vwap": 119.7900000000000062527760746888816356658935546875,
"label": "June 28, 05",
"changeOverTime": 0.006281400000000000351241258300660774693824350833892822265625
},
{
"date": "2005-06-27",
"open": 118.969999999999998863131622783839702606201171875,
"high": 119.409999999999996589394868351519107818603515625,
"low": 118.75,
"close": 119.150000000000005684341886080801486968994140625,
"adjClose": 81.4899999999999948840923025272786617279052734375,
"volume": 48183800,
"unadjustedVolume": 48183800,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.15129999999999999005240169935859739780426025390625,
"vwap": 119.06999999999999317878973670303821563720703125,
"label": "June 27, 05",
"changeOverTime": 0.0015130000000000000219546603119624705868773162364959716796875
},
{
"date": "2005-06-24",
"open": 119.8799999999999954525264911353588104248046875,
"high": 120.0100000000000051159076974727213382720947265625,
"low": 118.840000000000003410605131648480892181396484375,
"close": 118.9800000000000039790393202565610408782958984375,
"adjClose": 81.3799999999999954525264911353588104248046875,
"volume": 58572500,
"unadjustedVolume": 58572500,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.750750000000000028421709430404007434844970703125,
"vwap": 119.43000000000000682121026329696178436279296875,
"label": "June 24, 05",
"changeOverTime": -0.00750750000000000028421709430404007434844970703125
},
{
"date": "2005-06-23",
"open": 121.31999999999999317878973670303821563720703125,
"high": 121.599999999999994315658113919198513031005859375,
"low": 119.8299999999999982946974341757595539093017578125,
"close": 119.8599999999999994315658113919198513031005859375,
"adjClose": 81.9800000000000039790393202565610408782958984375,
"volume": 62185600,
"unadjustedVolume": 62185600,
"change": -1.45999999999999996447286321199499070644378662109375,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 120.650000000000005684341886080801486968994140625,
"label": "June 23, 05",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2005-06-22",
"open": 121.68000000000000682121026329696178436279296875,
"high": 121.93999999999999772626324556767940521240234375,
"low": 121.06999999999999317878973670303821563720703125,
"close": 121.56999999999999317878973670303821563720703125,
"adjClose": 83.150000000000005684341886080801486968994140625,
"volume": 46310100,
"unadjustedVolume": 46310100,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.09040104999999999668691685883459285832941532135009765625,
"vwap": 121.56999999999999317878973670303821563720703125,
"label": "June 22, 05",
"changeOverTime": -0.0009040104999999999668691685883459285832941532135009765625
},
{
"date": "2005-06-21",
"open": 121.5,
"high": 121.650000000000005684341886080801486968994140625,
"low": 121.030000000000001136868377216160297393798828125,
"close": 121.469999999999998863131622783839702606201171875,
"adjClose": 83.0799999999999982946974341757595539093017578125,
"volume": 39879800,
"unadjustedVolume": 39879800,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0246913599999999990031174235127764404751360416412353515625,
"vwap": 121.409999999999996589394868351519107818603515625,
"label": "June 21, 05",
"changeOverTime": -0.0002469136000000000138836220298088619529153220355510711669921875
},
{
"date": "2005-06-20",
"open": 121.0799999999999982946974341757595539093017578125,
"high": 121.840000000000003410605131648480892181396484375,
"low": 120.93999999999999772626324556767940521240234375,
"close": 121.400000000000005684341886080801486968994140625,
"adjClose": 83.030000000000001136868377216160297393798828125,
"volume": 41019400,
"unadjustedVolume": 41019400,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.26429000000000002490452288839151151478290557861328125,
"vwap": 121.31999999999999317878973670303821563720703125,
"label": "June 20, 05",
"changeOverTime": 0.0026429000000000001102673508057705475948750972747802734375
},
{
"date": "2005-06-17",
"open": 121.5400000000000062527760746888816356658935546875,
"high": 121.900000000000005684341886080801486968994140625,
"low": 121.219999999999998863131622783839702606201171875,
"close": 121.3599999999999994315658113919198513031005859375,
"adjClose": 83.0100000000000051159076974727213382720947265625,
"volume": 51529400,
"unadjustedVolume": 51529400,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.14810000000000000941469124882132746279239654541015625,
"vwap": 121.5100000000000051159076974727213382720947265625,
"label": "June 17, 05",
"changeOverTime": -0.00148099999999999989465371275088045877055265009403228759765625
},
{
"date": "2005-06-16",
"open": 121.06000000000000227373675443232059478759765625,
"high": 121.6400000000000005684341886080801486968994140625,
"low": 120.9200000000000017053025658242404460906982421875,
"close": 121.400000000000005684341886080801486968994140625,
"adjClose": 82.7000000000000028421709430404007434844970703125,
"volume": 46564500,
"unadjustedVolume": 46564500,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.280849999999999988542498385868384502828121185302734375,
"vwap": 121.25,
"label": "June 16, 05",
"changeOverTime": 0.0028084999999999997986888100598434903076849877834320068359375
},
{
"date": "2005-06-15",
"open": 121.159999999999996589394868351519107818603515625,
"high": 121.2399999999999948840923025272786617279052734375,
"low": 120.2300000000000039790393202565610408782958984375,
"close": 121.090000000000003410605131648480892181396484375,
"adjClose": 82.4899999999999948840923025272786617279052734375,
"volume": 53195600,
"unadjustedVolume": 53195600,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.057774840000000000916902109793227282352745532989501953125,
"vwap": 120.93000000000000682121026329696178436279296875,
"label": "June 15, 05",
"changeOverTime": -0.0005777484000000000265162558577003437676467001438140869140625
},
{
"date": "2005-06-14",
"open": 120.4500000000000028421709430404007434844970703125,
"high": 121.2000000000000028421709430404007434844970703125,
"low": 120.3799999999999954525264911353588104248046875,
"close": 120.8599999999999994315658113919198513031005859375,
"adjClose": 82.3299999999999982946974341757595539093017578125,
"volume": 33857100,
"unadjustedVolume": 33857100,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.340390000000000025881519150061649270355701446533203125,
"vwap": 120.719999999999998863131622783839702606201171875,
"label": "June 14, 05",
"changeOverTime": 0.0034039000000000000679956091431677123182453215122222900390625
},
{
"date": "2005-06-13",
"open": 119.93999999999999772626324556767940521240234375,
"high": 121.0799999999999982946974341757595539093017578125,
"low": 119.81000000000000227373675443232059478759765625,
"close": 120.5799999999999982946974341757595539093017578125,
"adjClose": 82.1400000000000005684341886080801486968994140625,
"volume": 49383200,
"unadjustedVolume": 49383200,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.53359999999999996322941342441481538116931915283203125,
"vwap": 120.349999999999994315658113919198513031005859375,
"label": "June 13, 05",
"changeOverTime": 0.005335999999999999597599664724612011923454701900482177734375
},
{
"date": "2005-06-10",
"open": 120.56000000000000227373675443232059478759765625,
"high": 120.650000000000005684341886080801486968994140625,
"low": 119.599999999999994315658113919198513031005859375,
"close": 120.2000000000000028421709430404007434844970703125,
"adjClose": 81.8799999999999954525264911353588104248046875,
"volume": 36465300,
"unadjustedVolume": 36465300,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.298609999999999986552978725740103982388973236083984375,
"vwap": 120.25,
"label": "June 10, 05",
"changeOverTime": -0.00298610000000000021247448245276245870627462863922119140625
},
{
"date": "2005-06-09",
"open": 119.7399999999999948840923025272786617279052734375,
"high": 120.5799999999999982946974341757595539093017578125,
"low": 119.43999999999999772626324556767940521240234375,
"close": 120.4800000000000039790393202565610408782958984375,
"adjClose": 82.06999999999999317878973670303821563720703125,
"volume": 56653300,
"unadjustedVolume": 56653300,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.6180099999999999482724888366647064685821533203125,
"vwap": 120.06000000000000227373675443232059478759765625,
"label": "June 09, 05",
"changeOverTime": 0.006180100000000000003141931159689193009398877620697021484375
},
{
"date": "2005-06-08",
"open": 120.43000000000000682121026329696178436279296875,
"high": 120.590000000000003410605131648480892181396484375,
"low": 119.6700000000000017053025658242404460906982421875,
"close": 119.909999999999996589394868351519107818603515625,
"adjClose": 81.68999999999999772626324556767940521240234375,
"volume": 46881200,
"unadjustedVolume": 46881200,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.43179000000000000714095449438900686800479888916015625,
"vwap": 120.150000000000005684341886080801486968994140625,
"label": "June 08, 05",
"changeOverTime": -0.004317900000000000383659770619715345674194395542144775390625
},
{
"date": "2005-06-07",
"open": 120.3900000000000005684341886080801486968994140625,
"high": 121.25,
"low": 120.0100000000000051159076974727213382720947265625,
"close": 120.1299999999999954525264911353588104248046875,
"adjClose": 81.8299999999999982946974341757595539093017578125,
"volume": 66501300,
"unadjustedVolume": 66501300,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2159600000000000130651045537888421677052974700927734375,
"vwap": 120.43999999999999772626324556767940521240234375,
"label": "June 07, 05",
"changeOverTime": -0.0021595999999999998010535851022950737387873232364654541015625
},
{
"date": "2005-06-06",
"open": 119.9500000000000028421709430404007434844970703125,
"high": 120.2000000000000028421709430404007434844970703125,
"low": 119.5499999999999971578290569595992565155029296875,
"close": 120.0400000000000062527760746888816356658935546875,
"adjClose": 81.7699999999999960209606797434389591217041015625,
"volume": 36046400,
"unadjustedVolume": 36046400,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.07503126000000000239698039194990997202694416046142578125,
"vwap": 119.93000000000000682121026329696178436279296875,
"label": "June 06, 05",
"changeOverTime": 0.000750312600000000036980229989325152928358875215053558349609375
},
{
"date": "2005-06-03",
"open": 120.5499999999999971578290569595992565155029296875,
"high": 120.8900000000000005684341886080801486968994140625,
"low": 119.7300000000000039790393202565610408782958984375,
"close": 120.150000000000005684341886080801486968994140625,
"adjClose": 81.849999999999994315658113919198513031005859375,
"volume": 60999400,
"unadjustedVolume": 60999400,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.331809999999999993836041767281130887567996978759765625,
"vwap": 120.3299999999999982946974341757595539093017578125,
"label": "June 03, 05",
"changeOverTime": -0.003318100000000000042443826231419734540395438671112060546875
},
{
"date": "2005-06-02",
"open": 120.2300000000000039790393202565610408782958984375,
"high": 120.840000000000003410605131648480892181396484375,
"low": 120.099999999999994315658113919198513031005859375,
"close": 120.7600000000000051159076974727213382720947265625,
"adjClose": 82.2600000000000051159076974727213382720947265625,
"volume": 39704500,
"unadjustedVolume": 39704500,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.440819999999999989626076057902537286281585693359375,
"vwap": 120.4800000000000039790393202565610408782958984375,
"label": "June 02, 05",
"changeOverTime": 0.004408200000000000139122047215778366080485284328460693359375
},
{
"date": "2005-06-01",
"open": 119.5199999999999960209606797434389591217041015625,
"high": 120.9200000000000017053025658242404460906982421875,
"low": 119.4500000000000028421709430404007434844970703125,
"close": 120.5,
"adjClose": 82.090000000000003410605131648480892181396484375,
"volume": 69611000,
"unadjustedVolume": 69611000,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.819949999999999956656893118633888661861419677734375,
"vwap": 120.099999999999994315658113919198513031005859375,
"label": "June 01, 05",
"changeOverTime": 0.00819950000000000019106938253798944060690701007843017578125
},
{
"date": "2005-05-31",
"open": 120.0799999999999982946974341757595539093017578125,
"high": 120.1700000000000017053025658242404460906982421875,
"low": 119.400000000000005684341886080801486968994140625,
"close": 119.4800000000000039790393202565610408782958984375,
"adjClose": 81.3900000000000005684341886080801486968994140625,
"volume": 43377200,
"unadjustedVolume": 43377200,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.499670000000000003037570195374428294599056243896484375,
"vwap": 119.780000000000001136868377216160297393798828125,
"label": "May 31, 05",
"changeOverTime": -0.004996699999999999752819945797455147840082645416259765625
},
{
"date": "2005-05-27",
"open": 120.06000000000000227373675443232059478759765625,
"high": 120.25,
"low": 119.7999999999999971578290569595992565155029296875,
"close": 120.25,
"adjClose": 81.9200000000000017053025658242404460906982421875,
"volume": 24596100,
"unadjustedVolume": 24596100,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1582500000000000017763568394002504646778106689453125,
"vwap": 120.090000000000003410605131648480892181396484375,
"label": "May 27, 05",
"changeOverTime": 0.00158249999999999992235377721527811445412226021289825439453125
},
{
"date": "2005-05-26",
"open": 119.7900000000000062527760746888816356658935546875,
"high": 120.2099999999999937472239253111183643341064453125,
"low": 119.6200000000000045474735088646411895751953125,
"close": 120.0499999999999971578290569595992565155029296875,
"adjClose": 81.780000000000001136868377216160297393798828125,
"volume": 43256200,
"unadjustedVolume": 43256200,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.2170499999999999929389815633840044029057025909423828125,
"vwap": 119.9200000000000017053025658242404460906982421875,
"label": "May 26, 05",
"changeOverTime": 0.0021705000000000001202093979912888244143687188625335693359375
},
{
"date": "2005-05-25",
"open": 119.349999999999994315658113919198513031005859375,
"high": 119.8700000000000045474735088646411895751953125,
"low": 118.8299999999999982946974341757595539093017578125,
"close": 119.409999999999996589394868351519107818603515625,
"adjClose": 81.340000000000003410605131648480892181396484375,
"volume": 47608800,
"unadjustedVolume": 47608800,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.05027231000000000060712324057021760381758213043212890625,
"vwap": 119.3700000000000045474735088646411895751953125,
"label": "May 25, 05",
"changeOverTime": 0.000502723099999999984387188955992087358026765286922454833984375
},
{
"date": "2005-05-24",
"open": 119.43999999999999772626324556767940521240234375,
"high": 119.8299999999999982946974341757595539093017578125,
"low": 119.2000000000000028421709430404007434844970703125,
"close": 119.5,
"adjClose": 81.409999999999996589394868351519107818603515625,
"volume": 50654100,
"unadjustedVolume": 50654100,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.050234429999999996585557937578414566814899444580078125,
"vwap": 119.4899999999999948840923025272786617279052734375,
"label": "May 24, 05",
"changeOverTime": 0.000502344300000000048254944484682482652715407311916351318359375
},
{
"date": "2005-05-23",
"open": 119.2099999999999937472239253111183643341064453125,
"high": 120.0400000000000062527760746888816356658935546875,
"low": 119.18999999999999772626324556767940521240234375,
"close": 119.780000000000001136868377216160297393798828125,
"adjClose": 81.599999999999994315658113919198513031005859375,
"volume": 51047900,
"unadjustedVolume": 51047900,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.478150000000000019451107391432742588222026824951171875,
"vwap": 119.56000000000000227373675443232059478759765625,
"label": "May 23, 05",
"changeOverTime": 0.004781500000000000159816604394791283993981778621673583984375
},
{
"date": "2005-05-20",
"open": 119.340000000000003410605131648480892181396484375,
"high": 119.3900000000000005684341886080801486968994140625,
"low": 118.7399999999999948840923025272786617279052734375,
"close": 119.1200000000000045474735088646411895751953125,
"adjClose": 81.150000000000005684341886080801486968994140625,
"volume": 46345500,
"unadjustedVolume": 46345500,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1843500000000000138555833473219536244869232177734375,
"vwap": 119.150000000000005684341886080801486968994140625,
"label": "May 20, 05",
"changeOverTime": -0.0018435000000000000865141291939153234125114977359771728515625
},
{
"date": "2005-05-19",
"open": 119.0199999999999960209606797434389591217041015625,
"high": 119.409999999999996589394868351519107818603515625,
"low": 118.7000000000000028421709430404007434844970703125,
"close": 119.2900000000000062527760746888816356658935546875,
"adjClose": 81.2600000000000051159076974727213382720947265625,
"volume": 61768100,
"unadjustedVolume": 61768100,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2268499999999999960920149533194489777088165283203125,
"vwap": 119.099999999999994315658113919198513031005859375,
"label": "May 19, 05",
"changeOverTime": 0.0022685000000000001170452623711071282741613686084747314453125
},
{
"date": "2005-05-18",
"open": 118.090000000000003410605131648480892181396484375,
"high": 119.0799999999999982946974341757595539093017578125,
"low": 118.0100000000000051159076974727213382720947265625,
"close": 118.7900000000000062527760746888816356658935546875,
"adjClose": 80.9200000000000017053025658242404460906982421875,
"volume": 77944900,
"unadjustedVolume": 77944900,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.5927700000000000191135995919466949999332427978515625,
"vwap": 118.4899999999999948840923025272786617279052734375,
"label": "May 18, 05",
"changeOverTime": 0.005927700000000000156441526399930808111093938350677490234375
},
{
"date": "2005-05-17",
"open": 116.409999999999996589394868351519107818603515625,
"high": 117.7000000000000028421709430404007434844970703125,
"low": 116.159999999999996589394868351519107818603515625,
"close": 117.5799999999999982946974341757595539093017578125,
"adjClose": 80.099999999999994315658113919198513031005859375,
"volume": 61071800,
"unadjustedVolume": 61071800,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 116.9599999999999937472239253111183643341064453125,
"label": "May 17, 05",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2005-05-16",
"open": 115.7000000000000028421709430404007434844970703125,
"high": 116.840000000000003410605131648480892181396484375,
"low": 115.659999999999996589394868351519107818603515625,
"close": 116.7999999999999971578290569595992565155029296875,
"adjClose": 79.56999999999999317878973670303821563720703125,
"volume": 49207000,
"unadjustedVolume": 49207000,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.95072999999999996401101043375092558562755584716796875,
"vwap": 116.25,
"label": "May 16, 05",
"changeOverTime": 0.0095072999999999997788879824156538234092295169830322265625
},
{
"date": "2005-05-13",
"open": 116.2999999999999971578290569595992565155029296875,
"high": 116.6200000000000045474735088646411895751953125,
"low": 114.7999999999999971578290569595992565155029296875,
"close": 115.719999999999998863131622783839702606201171875,
"adjClose": 78.8299999999999982946974341757595539093017578125,
"volume": 85267000,
"unadjustedVolume": 85267000,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.49870999999999998664179656771011650562286376953125,
"vwap": 115.8599999999999994315658113919198513031005859375,
"label": "May 13, 05",
"changeOverTime": -0.004987100000000000386835008470143293379805982112884521484375
},
{
"date": "2005-05-12",
"open": 117.31999999999999317878973670303821563720703125,
"high": 117.590000000000003410605131648480892181396484375,
"low": 115.9500000000000028421709430404007434844970703125,
"close": 115.9500000000000028421709430404007434844970703125,
"adjClose": 78.9899999999999948840923025272786617279052734375,
"volume": 95086800,
"unadjustedVolume": 95086800,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -1.1699999999999999289457264239899814128875732421875,
"vwap": 116.7000000000000028421709430404007434844970703125,
"label": "May 12, 05",
"changeOverTime": -0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2005-05-11",
"open": 116.93000000000000682121026329696178436279296875,
"high": 117.400000000000005684341886080801486968994140625,
"low": 115.849999999999994315658113919198513031005859375,
"close": 117.2399999999999948840923025272786617279052734375,
"adjClose": 79.8700000000000045474735088646411895751953125,
"volume": 91647400,
"unadjustedVolume": 91647400,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.265120000000000022311041902867145836353302001953125,
"vwap": 116.849999999999994315658113919198513031005859375,
"label": "May 11, 05",
"changeOverTime": 0.0026511999999999998241240195540058266487903892993927001953125
},
{
"date": "2005-05-10",
"open": 117.3599999999999994315658113919198513031005859375,
"high": 117.5,
"low": 116.3900000000000005684341886080801486968994140625,
"close": 116.599999999999994315658113919198513031005859375,
"adjClose": 79.43000000000000682121026329696178436279296875,
"volume": 74613500,
"unadjustedVolume": 74613500,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.647580000000000044479975258582271635532379150390625,
"vwap": 116.9599999999999937472239253111183643341064453125,
"label": "May 10, 05",
"changeOverTime": -0.0064758000000000003060218745076781488023698329925537109375
},
{
"date": "2005-05-09",
"open": 117.2099999999999937472239253111183643341064453125,
"high": 118.0799999999999982946974341757595539093017578125,
"low": 117.0499999999999971578290569595992565155029296875,
"close": 117.81999999999999317878973670303821563720703125,
"adjClose": 80.2600000000000051159076974727213382720947265625,
"volume": 43750500,
"unadjustedVolume": 43750500,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.5204299999999999482014345630886964499950408935546875,
"vwap": 117.5400000000000062527760746888816356658935546875,
"label": "May 09, 05",
"changeOverTime": 0.00520430000000000024529267506068208604119718074798583984375
},
{
"date": "2005-05-06",
"open": 117.93000000000000682121026329696178436279296875,
"high": 117.9899999999999948840923025272786617279052734375,
"low": 117.06000000000000227373675443232059478759765625,
"close": 117.090000000000003410605131648480892181396484375,
"adjClose": 79.7600000000000051159076974727213382720947265625,
"volume": 67415400,
"unadjustedVolume": 67415400,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.71228999999999997871924506398499943315982818603515625,
"vwap": 117.5199999999999960209606797434389591217041015625,
"label": "May 06, 05",
"changeOverTime": -0.00712289999999999971780351160077771055512130260467529296875
},
{
"date": "2005-05-05",
"open": 117.6700000000000017053025658242404460906982421875,
"high": 118,
"low": 116.7399999999999948840923025272786617279052734375,
"close": 117.4599999999999937472239253111183643341064453125,
"adjClose": 80.0199999999999960209606797434389591217041015625,
"volume": 96906700,
"unadjustedVolume": 96906700,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.1784699999999999897593028208575560711324214935302734375,
"vwap": 117.469999999999998863131622783839702606201171875,
"label": "May 05, 05",
"changeOverTime": -0.00178469999999999995830834986776380901574157178401947021484375
},
{
"date": "2005-05-04",
"open": 116.650000000000005684341886080801486968994140625,
"high": 117.75,
"low": 116.280000000000001136868377216160297393798828125,
"close": 117.5,
"adjClose": 80.0400000000000062527760746888816356658935546875,
"volume": 81055700,
"unadjustedVolume": 81055700,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.7286799999999999943867123874952085316181182861328125,
"vwap": 117.0499999999999971578290569595992565155029296875,
"label": "May 04, 05",
"changeOverTime": 0.007286800000000000394895227628921929863281548023223876953125
},
{
"date": "2005-05-03",
"open": 116.06999999999999317878973670303821563720703125,
"high": 116.849999999999994315658113919198513031005859375,
"low": 115.68999999999999772626324556767940521240234375,
"close": 116.599999999999994315658113919198513031005859375,
"adjClose": 79.43000000000000682121026329696178436279296875,
"volume": 86000300,
"unadjustedVolume": 86000300,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.45662000000000002586375558166764676570892333984375,
"vwap": 116.2999999999999971578290569595992565155029296875,
"label": "May 03, 05",
"changeOverTime": 0.004566200000000000293332025336212609545327723026275634765625
},
{
"date": "2005-05-02",
"open": 116.06999999999999317878973670303821563720703125,
"high": 116.409999999999996589394868351519107818603515625,
"low": 115.5199999999999960209606797434389591217041015625,
"close": 116.400000000000005684341886080801486968994140625,
"adjClose": 79.2900000000000062527760746888816356658935546875,
"volume": 56026400,
"unadjustedVolume": 56026400,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.284310000000000007158718062783009372651576995849609375,
"vwap": 116.099999999999994315658113919198513031005859375,
"label": "May 02, 05",
"changeOverTime": 0.0028430999999999998807675982703813133412040770053863525390625
},
{
"date": "2005-04-29",
"open": 115.06999999999999317878973670303821563720703125,
"high": 115.8700000000000045474735088646411895751953125,
"low": 113.969999999999998863131622783839702606201171875,
"close": 115.75,
"adjClose": 78.849999999999994315658113919198513031005859375,
"volume": 103993800,
"unadjustedVolume": 103993800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.5909400000000000208189021577709354460239410400390625,
"vwap": 115.1700000000000017053025658242404460906982421875,
"label": "April 29, 05",
"changeOverTime": 0.00590940000000000041635583869492620578967034816741943359375
},
{
"date": "2005-04-28",
"open": 115.2699999999999960209606797434389591217041015625,
"high": 115.68000000000000682121026329696178436279296875,
"low": 114.2000000000000028421709430404007434844970703125,
"close": 114.2000000000000028421709430404007434844970703125,
"adjClose": 77.7999999999999971578290569595992565155029296875,
"volume": 72481500,
"unadjustedVolume": 72481500,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.92825999999999997402966300796833820641040802001953125,
"vwap": 114.840000000000003410605131648480892181396484375,
"label": "April 28, 05",
"changeOverTime": -0.00928260000000000022601920335318936849944293498992919921875
},
{
"date": "2005-04-27",
"open": 114.8599999999999994315658113919198513031005859375,
"high": 116.06999999999999317878973670303821563720703125,
"low": 114.43999999999999772626324556767940521240234375,
"close": 115.650000000000005684341886080801486968994140625,
"adjClose": 78.780000000000001136868377216160297393798828125,
"volume": 84131900,
"unadjustedVolume": 84131900,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.68779000000000001247002501258975826203823089599609375,
"vwap": 115.2600000000000051159076974727213382720947265625,
"label": "April 27, 05",
"changeOverTime": 0.006877900000000000159394719645433724508620798587799072265625
},
{
"date": "2005-04-26",
"open": 115.9599999999999937472239253111183643341064453125,
"high": 116.7699999999999960209606797434389591217041015625,
"low": 115.150000000000005684341886080801486968994140625,
"close": 115.2000000000000028421709430404007434844970703125,
"adjClose": 78.4800000000000039790393202565610408782958984375,
"volume": 72626000,
"unadjustedVolume": 72626000,
"change": -0.7600000000000000088817841970012523233890533447265625,
"changePercent": -0.6553999999999999825917029738775454461574554443359375,
"vwap": 115.7699999999999960209606797434389591217041015625,
"label": "April 26, 05",
"changeOverTime": -0.006553999999999999930000438297383880126290023326873779296875
},
{
"date": "2005-04-25",
"open": 115.8599999999999994315658113919198513031005859375,
"high": 116.5,
"low": 115.719999999999998863131622783839702606201171875,
"close": 116.3299999999999982946974341757595539093017578125,
"adjClose": 79.25,
"volume": 52284100,
"unadjustedVolume": 52284100,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.40566000000000002057021220025490038096904754638671875,
"vwap": 116.099999999999994315658113919198513031005859375,
"label": "April 25, 05",
"changeOverTime": 0.004056599999999999615896140170434591709636151790618896484375
},
{
"date": "2005-04-22",
"open": 115.7399999999999948840923025272786617279052734375,
"high": 116.5,
"low": 114.2699999999999960209606797434389591217041015625,
"close": 115.56999999999999317878973670303821563720703125,
"adjClose": 78.7300000000000039790393202565610408782958984375,
"volume": 88845800,
"unadjustedVolume": 88845800,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.14688000000000001055155962603748776018619537353515625,
"vwap": 115.5199999999999960209606797434389591217041015625,
"label": "April 22, 05",
"changeOverTime": -0.00146879999999999992336963128281013268860988318920135498046875
},
{
"date": "2005-04-21",
"open": 114.7900000000000062527760746888816356658935546875,
"high": 116.2099999999999937472239253111183643341064453125,
"low": 114.3799999999999954525264911353588104248046875,
"close": 116.0100000000000051159076974727213382720947265625,
"adjClose": 79.030000000000001136868377216160297393798828125,
"volume": 86952200,
"unadjustedVolume": 86952200,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 115.349999999999994315658113919198513031005859375,
"label": "April 21, 05",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2005-04-20",
"open": 115.3799999999999954525264911353588104248046875,
"high": 115.6299999999999954525264911353588104248046875,
"low": 113.5499999999999971578290569595992565155029296875,
"close": 113.7999999999999971578290569595992565155029296875,
"adjClose": 77.5199999999999960209606797434389591217041015625,
"volume": 107735900,
"unadjustedVolume": 107735900,
"change": -1.5800000000000000710542735760100185871124267578125,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 114.590000000000003410605131648480892181396484375,
"label": "April 20, 05",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2005-04-19",
"open": 115.099999999999994315658113919198513031005859375,
"high": 115.530000000000001136868377216160297393798828125,
"low": 114.8299999999999982946974341757595539093017578125,
"close": 115.409999999999996589394868351519107818603515625,
"adjClose": 78.6200000000000045474735088646411895751953125,
"volume": 64930100,
"unadjustedVolume": 64930100,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.269330000000000013837819778927951119840145111083984375,
"vwap": 115.219999999999998863131622783839702606201171875,
"label": "April 19, 05",
"changeOverTime": 0.002693300000000000034294789230671085533685982227325439453125
},
{
"date": "2005-04-18",
"open": 114.1200000000000045474735088646411895751953125,
"high": 114.9599999999999937472239253111183643341064453125,
"low": 113.9599999999999937472239253111183643341064453125,
"close": 114.5,
"adjClose": 78,
"volume": 100035200,
"unadjustedVolume": 100035200,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.332979999999999998205879592205747030675411224365234375,
"vwap": 114.3900000000000005684341886080801486968994140625,
"label": "April 18, 05",
"changeOverTime": 0.003329799999999999947364326402521328418515622615814208984375
},
{
"date": "2005-04-15",
"open": 115.7399999999999948840923025272786617279052734375,
"high": 116.2000000000000028421709430404007434844970703125,
"low": 114.099999999999994315658113919198513031005859375,
"close": 114.150000000000005684341886080801486968994140625,
"adjClose": 77.7600000000000051159076974727213382720947265625,
"volume": 128677300,
"unadjustedVolume": 128677300,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 115.0499999999999971578290569595992565155029296875,
"label": "April 15, 05",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2005-04-14",
"open": 117.400000000000005684341886080801486968994140625,
"high": 117.5,
"low": 115.7699999999999960209606797434389591217041015625,
"close": 115.7699999999999960209606797434389591217041015625,
"adjClose": 78.8599999999999994315658113919198513031005859375,
"volume": 96119800,
"unadjustedVolume": 96119800,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -1.3899999999999999023003738329862244427204132080078125,
"vwap": 116.6099999999999994315658113919198513031005859375,
"label": "April 14, 05",
"changeOverTime": -0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2005-04-13",
"open": 118.56000000000000227373675443232059478759765625,
"high": 118.7999999999999971578290569595992565155029296875,
"low": 117.1299999999999954525264911353588104248046875,
"close": 117.2999999999999971578290569595992565155029296875,
"adjClose": 79.909999999999996589394868351519107818603515625,
"volume": 65949000,
"unadjustedVolume": 65949000,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -1.060000000000000053290705182007513940334320068359375,
"vwap": 117.9500000000000028421709430404007434844970703125,
"label": "April 13, 05",
"changeOverTime": -0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2005-04-12",
"open": 117.8900000000000005684341886080801486968994140625,
"high": 119.06000000000000227373675443232059478759765625,
"low": 117.06999999999999317878973670303821563720703125,
"close": 118.7000000000000028421709430404007434844970703125,
"adjClose": 80.8599999999999994315658113919198513031005859375,
"volume": 86144800,
"unadjustedVolume": 86144800,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.68708000000000002405187160547939129173755645751953125,
"vwap": 118.18000000000000682121026329696178436279296875,
"label": "April 12, 05",
"changeOverTime": 0.0068707999999999998241850818203602102585136890411376953125
},
{
"date": "2005-04-11",
"open": 118.2900000000000062527760746888816356658935546875,
"high": 118.4200000000000017053025658242404460906982421875,
"low": 117.8299999999999982946974341757595539093017578125,
"close": 118.090000000000003410605131648480892181396484375,
"adjClose": 80.4500000000000028421709430404007434844970703125,
"volume": 44945000,
"unadjustedVolume": 44945000,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.16908000000000000806466005087713710963726043701171875,
"vwap": 118.159999999999996589394868351519107818603515625,
"label": "April 11, 05",
"changeOverTime": -0.00169079999999999989850063553120662618312053382396697998046875
},
{
"date": "2005-04-08",
"open": 119.1700000000000017053025658242404460906982421875,
"high": 119.2099999999999937472239253111183643341064453125,
"low": 118,
"close": 118,
"adjClose": 80.3799999999999954525264911353588104248046875,
"volume": 63772900,
"unadjustedVolume": 63772900,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -0.98179000000000005154987547939526848495006561279296875,
"vwap": 118.590000000000003410605131648480892181396484375,
"label": "April 08, 05",
"changeOverTime": -0.00981789999999999919710891305157929309643805027008056640625
},
{
"date": "2005-04-07",
"open": 118.409999999999996589394868351519107818603515625,
"high": 119.2600000000000051159076974727213382720947265625,
"low": 118.31999999999999317878973670303821563720703125,
"close": 119.2399999999999948840923025272786617279052734375,
"adjClose": 81.2300000000000039790393202565610408782958984375,
"volume": 46734600,
"unadjustedVolume": 46734600,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.7009499999999999619859636368346400558948516845703125,
"vwap": 118.81000000000000227373675443232059478759765625,
"label": "April 07, 05",
"changeOverTime": 0.00700950000000000010558220964185238699428737163543701171875
},
{
"date": "2005-04-06",
"open": 118.4500000000000028421709430404007434844970703125,
"high": 118.9500000000000028421709430404007434844970703125,
"low": 118.18000000000000682121026329696178436279296875,
"close": 118.599999999999994315658113919198513031005859375,
"adjClose": 80.7900000000000062527760746888816356658935546875,
"volume": 53268200,
"unadjustedVolume": 53268200,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1266400000000000025668356329333619214594364166259765625,
"vwap": 118.5400000000000062527760746888816356658935546875,
"label": "April 06, 05",
"changeOverTime": 0.001266399999999999990973886809797477326355874538421630859375
},
{
"date": "2005-04-05",
"open": 117.780000000000001136868377216160297393798828125,
"high": 118.3799999999999954525264911353588104248046875,
"low": 117.6700000000000017053025658242404460906982421875,
"close": 118.18999999999999772626324556767940521240234375,
"adjClose": 80.5100000000000051159076974727213382720947265625,
"volume": 46853900,
"unadjustedVolume": 46853900,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.348109999999999975006659269638475961983203887939453125,
"vwap": 118,
"label": "April 05, 05",
"changeOverTime": 0.003481099999999999992927879333137752837501466274261474609375
},
{
"date": "2005-04-04",
"open": 117.3599999999999994315658113919198513031005859375,
"high": 117.8599999999999994315658113919198513031005859375,
"low": 116.7399999999999948840923025272786617279052734375,
"close": 117.6299999999999954525264911353588104248046875,
"adjClose": 80.1299999999999954525264911353588104248046875,
"volume": 71581200,
"unadjustedVolume": 71581200,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.230059999999999986730614409680129028856754302978515625,
"vwap": 117.400000000000005684341886080801486968994140625,
"label": "April 04, 05",
"changeOverTime": 0.00230059999999999986730614409680129028856754302978515625
},
{
"date": "2005-04-01",
"open": 118.6299999999999954525264911353588104248046875,
"high": 118.9899999999999948840923025272786617279052734375,
"low": 116.909999999999996589394868351519107818603515625,
"close": 117.43000000000000682121026329696178436279296875,
"adjClose": 80,
"volume": 95255300,
"unadjustedVolume": 95255300,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 117.9899999999999948840923025272786617279052734375,
"label": "April 01, 05",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2005-03-31",
"open": 118.18999999999999772626324556767940521240234375,
"high": 118.4599999999999937472239253111183643341064453125,
"low": 117.8700000000000045474735088646411895751953125,
"close": 117.9599999999999937472239253111183643341064453125,
"adjClose": 80.3599999999999994315658113919198513031005859375,
"volume": 64575400,
"unadjustedVolume": 64575400,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.19459999999999999520383653361932374536991119384765625,
"vwap": 118.1200000000000045474735088646411895751953125,
"label": "March 31, 05",
"changeOverTime": -0.00194600000000000003010092175514955670223571360111236572265625
},
{
"date": "2005-03-30",
"open": 116.780000000000001136868377216160297393798828125,
"high": 118.2000000000000028421709430404007434844970703125,
"low": 116.7699999999999960209606797434389591217041015625,
"close": 118.18000000000000682121026329696178436279296875,
"adjClose": 80.5100000000000051159076974727213382720947265625,
"volume": 62002100,
"unadjustedVolume": 62002100,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 117.4800000000000039790393202565610408782958984375,
"label": "March 30, 05",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2005-03-29",
"open": 117.1400000000000005684341886080801486968994140625,
"high": 117.900000000000005684341886080801486968994140625,
"low": 116.25,
"close": 116.530000000000001136868377216160297393798828125,
"adjClose": 79.3799999999999954525264911353588104248046875,
"volume": 71160300,
"unadjustedVolume": 71160300,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.520739999999999980673237587325274944305419921875,
"vwap": 116.9500000000000028421709430404007434844970703125,
"label": "March 29, 05",
"changeOverTime": -0.005207400000000000049593662510005742660723626613616943359375
},
{
"date": "2005-03-28",
"open": 117.4200000000000017053025658242404460906982421875,
"high": 117.93999999999999772626324556767940521240234375,
"low": 117.31000000000000227373675443232059478759765625,
"close": 117.31000000000000227373675443232059478759765625,
"adjClose": 79.909999999999996589394868351519107818603515625,
"volume": 46765500,
"unadjustedVolume": 46765500,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.09368079999999999463167199564850307069718837738037109375,
"vwap": 117.4899999999999948840923025272786617279052734375,
"label": "March 28, 05",
"changeOverTime": -0.000936808000000000020042467685499332219478674232959747314453125
},
{
"date": "2005-03-24",
"open": 117.4599999999999937472239253111183643341064453125,
"high": 117.9899999999999948840923025272786617279052734375,
"low": 117.06000000000000227373675443232059478759765625,
"close": 117.1400000000000005684341886080801486968994140625,
"adjClose": 79.7999999999999971578290569595992565155029296875,
"volume": 51932500,
"unadjustedVolume": 51932500,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.272430000000000005488942633746773935854434967041015625,
"vwap": 117.409999999999996589394868351519107818603515625,
"label": "March 24, 05",
"changeOverTime": -0.002724299999999999812028139700714746140874922275543212890625
},
{
"date": "2005-03-23",
"open": 116.9500000000000028421709430404007434844970703125,
"high": 117.719999999999998863131622783839702606201171875,
"low": 116.75,
"close": 117,
"adjClose": 79.7000000000000028421709430404007434844970703125,
"volume": 70817300,
"unadjustedVolume": 70817300,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.04275331000000000269967159738371265120804309844970703125,
"vwap": 117.099999999999994315658113919198513031005859375,
"label": "March 23, 05",
"changeOverTime": 0.0004275330999999999944706507992719934918568469583988189697265625
},
{
"date": "2005-03-22",
"open": 118.3700000000000045474735088646411895751953125,
"high": 118.93000000000000682121026329696178436279296875,
"low": 116.900000000000005684341886080801486968994140625,
"close": 116.900000000000005684341886080801486968994140625,
"adjClose": 79.6299999999999954525264911353588104248046875,
"volume": 92472400,
"unadjustedVolume": 92472400,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 117.780000000000001136868377216160297393798828125,
"label": "March 22, 05",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2005-03-21",
"open": 118.7099999999999937472239253111183643341064453125,
"high": 118.780000000000001136868377216160297393798828125,
"low": 117.7600000000000051159076974727213382720947265625,
"close": 118.099999999999994315658113919198513031005859375,
"adjClose": 80.4500000000000028421709430404007434844970703125,
"volume": 61244300,
"unadjustedVolume": 61244300,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.5138599999999999834443542567896656692028045654296875,
"vwap": 118.340000000000003410605131648480892181396484375,
"label": "March 21, 05",
"changeOverTime": -0.005138600000000000111999298724185791797935962677001953125
},
{
"date": "2005-03-18",
"open": 119.1099999999999994315658113919198513031005859375,
"high": 119.530000000000001136868377216160297393798828125,
"low": 118.150000000000005684341886080801486968994140625,
"close": 118.5400000000000062527760746888816356658935546875,
"adjClose": 80.75,
"volume": 60232000,
"unadjustedVolume": 60232000,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.478549999999999975397457774306531064212322235107421875,
"vwap": 118.8299999999999982946974341757595539093017578125,
"label": "March 18, 05",
"changeOverTime": -0.00478549999999999982336351678213759441860020160675048828125
},
{
"date": "2005-03-17",
"open": 119.31000000000000227373675443232059478759765625,
"high": 119.7399999999999948840923025272786617279052734375,
"low": 118.9800000000000039790393202565610408782958984375,
"close": 119.3599999999999994315658113919198513031005859375,
"adjClose": 80.9899999999999948840923025272786617279052734375,
"volume": 62584200,
"unadjustedVolume": 62584200,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.041907640000000002944435806284673162735998630523681640625,
"vwap": 119.349999999999994315658113919198513031005859375,
"label": "March 17, 05",
"changeOverTime": 0.000419076400000000025107549372904713891330175101757049560546875
},
{
"date": "2005-03-16",
"open": 119.7000000000000028421709430404007434844970703125,
"high": 120.159999999999996589394868351519107818603515625,
"low": 118.900000000000005684341886080801486968994140625,
"close": 119.1200000000000045474735088646411895751953125,
"adjClose": 80.8299999999999982946974341757595539093017578125,
"volume": 74874200,
"unadjustedVolume": 74874200,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.484540000000000026236790517941699363291263580322265625,
"vwap": 119.469999999999998863131622783839702606201171875,
"label": "March 16, 05",
"changeOverTime": -0.0048453999999999997072563928668387234210968017578125
},
{
"date": "2005-03-15",
"open": 121.4200000000000017053025658242404460906982421875,
"high": 121.4599999999999937472239253111183643341064453125,
"low": 120.0799999999999982946974341757595539093017578125,
"close": 120.1400000000000005684341886080801486968994140625,
"adjClose": 81.5199999999999960209606797434389591217041015625,
"volume": 62438500,
"unadjustedVolume": 62438500,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 120.7699999999999960209606797434389591217041015625,
"label": "March 15, 05",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2005-03-14",
"open": 120.6099999999999994315658113919198513031005859375,
"high": 121.159999999999996589394868351519107818603515625,
"low": 120.280000000000001136868377216160297393798828125,
"close": 121.1400000000000005684341886080801486968994140625,
"adjClose": 82.2000000000000028421709430404007434844970703125,
"volume": 36336400,
"unadjustedVolume": 36336400,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.4394299999999999872812850298942066729068756103515625,
"vwap": 120.7999999999999971578290569595992565155029296875,
"label": "March 14, 05",
"changeOverTime": 0.0043943000000000002891464845333757693879306316375732421875
},
{
"date": "2005-03-11",
"open": 121.31000000000000227373675443232059478759765625,
"high": 121.719999999999998863131622783839702606201171875,
"low": 120.159999999999996589394868351519107818603515625,
"close": 120.3900000000000005684341886080801486968994140625,
"adjClose": 81.68999999999999772626324556767940521240234375,
"volume": 57976500,
"unadjustedVolume": 57976500,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.75839000000000000856203996590920723974704742431640625,
"vwap": 120.900000000000005684341886080801486968994140625,
"label": "March 11, 05",
"changeOverTime": -0.007583900000000000189703808217700498062185943126678466796875
},
{
"date": "2005-03-10",
"open": 121.2000000000000028421709430404007434844970703125,
"high": 121.5,
"low": 120.400000000000005684341886080801486968994140625,
"close": 121.2399999999999948840923025272786617279052734375,
"adjClose": 82.2699999999999960209606797434389591217041015625,
"volume": 65149000,
"unadjustedVolume": 65149000,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.03300329999999999930349048327116179279983043670654296875,
"vwap": 121.0799999999999982946974341757595539093017578125,
"label": "March 10, 05",
"changeOverTime": 0.0003300329999999999756876700729435469838790595531463623046875
},
{
"date": "2005-03-09",
"open": 121.969999999999998863131622783839702606201171875,
"high": 122.2900000000000062527760746888816356658935546875,
"low": 120.9599999999999937472239253111183643341064453125,
"close": 120.969999999999998863131622783839702606201171875,
"adjClose": 82.0799999999999982946974341757595539093017578125,
"volume": 73263600,
"unadjustedVolume": 73263600,
"change": -1,
"changePercent": -0.81986999999999998767208353456226177513599395751953125,
"vwap": 121.5499999999999971578290569595992565155029296875,
"label": "March 09, 05",
"changeOverTime": -0.0081986999999999997379429572674780501984059810638427734375
},
{
"date": "2005-03-08",
"open": 122.6700000000000017053025658242404460906982421875,
"high": 123,
"low": 122.1099999999999994315658113919198513031005859375,
"close": 122.3299999999999982946974341757595539093017578125,
"adjClose": 83.0100000000000051159076974727213382720947265625,
"volume": 44362000,
"unadjustedVolume": 44362000,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.27717000000000002746247673712787218391895294189453125,
"vwap": 122.530000000000001136868377216160297393798828125,
"label": "March 08, 05",
"changeOverTime": -0.00277170000000000020523582833220643806271255016326904296875
},
{
"date": "2005-03-07",
"open": 122.659999999999996589394868351519107818603515625,
"high": 123.25,
"low": 122.400000000000005684341886080801486968994140625,
"close": 122.7900000000000062527760746888816356658935546875,
"adjClose": 83.31999999999999317878973670303821563720703125,
"volume": 43442400,
"unadjustedVolume": 43442400,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.10598000000000000475619543749417061917483806610107421875,
"vwap": 122.780000000000001136868377216160297393798828125,
"label": "March 07, 05",
"changeOverTime": 0.0010598000000000000649091891347097771358676254749298095703125
},
{
"date": "2005-03-04",
"open": 122.0499999999999971578290569595992565155029296875,
"high": 122.8299999999999982946974341757595539093017578125,
"low": 121.7900000000000062527760746888816356658935546875,
"close": 122.7300000000000039790393202565610408782958984375,
"adjClose": 83.280000000000001136868377216160297393798828125,
"volume": 56168500,
"unadjustedVolume": 56168500,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.55715000000000003410605131648480892181396484375,
"vwap": 122.349999999999994315658113919198513031005859375,
"label": "March 04, 05",
"changeOverTime": 0.005571500000000000063504757008558954112231731414794921875
},
{
"date": "2005-03-03",
"open": 121.659999999999996589394868351519107818603515625,
"high": 121.900000000000005684341886080801486968994140625,
"low": 120.7000000000000028421709430404007434844970703125,
"close": 121.219999999999998863131622783839702606201171875,
"adjClose": 82.25,
"volume": 61230800,
"unadjustedVolume": 61230800,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.36165999999999998149036173344939015805721282958984375,
"vwap": 121.3700000000000045474735088646411895751953125,
"label": "March 03, 05",
"changeOverTime": -0.003616600000000000196542782049391462351195514202117919921875
},
{
"date": "2005-03-02",
"open": 120.7600000000000051159076974727213382720947265625,
"high": 121.93000000000000682121026329696178436279296875,
"low": 120.650000000000005684341886080801486968994140625,
"close": 121.1700000000000017053025658242404460906982421875,
"adjClose": 82.219999999999998863131622783839702606201171875,
"volume": 64226500,
"unadjustedVolume": 64226500,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.339519999999999988471444112292374484241008758544921875,
"vwap": 121.1299999999999954525264911353588104248046875,
"label": "March 02, 05",
"changeOverTime": 0.003395200000000000127575727759676738060079514980316162109375
},
{
"date": "2005-03-01",
"open": 120.81999999999999317878973670303821563720703125,
"high": 121.5199999999999960209606797434389591217041015625,
"low": 120.780000000000001136868377216160297393798828125,
"close": 121.2300000000000039790393202565610408782958984375,
"adjClose": 82.2600000000000051159076974727213382720947265625,
"volume": 47294400,
"unadjustedVolume": 47294400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.339349999999999984989784707067883573472499847412109375,
"vwap": 121.090000000000003410605131648480892181396484375,
"label": "March 01, 05",
"changeOverTime": 0.003393499999999999815203377551142693846486508846282958984375
},
{
"date": "2005-02-28",
"open": 121.150000000000005684341886080801486968994140625,
"high": 121.2999999999999971578290569595992565155029296875,
"low": 120.0400000000000062527760746888816356658935546875,
"close": 120.6299999999999954525264911353588104248046875,
"adjClose": 81.849999999999994315658113919198513031005859375,
"volume": 69381300,
"unadjustedVolume": 69381300,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.429219999999999990425436635632649995386600494384765625,
"vwap": 120.780000000000001136868377216160297393798828125,
"label": "February 28, 05",
"changeOverTime": -0.004292200000000000355282470110296344500966370105743408203125
},
{
"date": "2005-02-25",
"open": 120.2699999999999960209606797434389591217041015625,
"high": 121.6700000000000017053025658242404460906982421875,
"low": 120.18000000000000682121026329696178436279296875,
"close": 121.43000000000000682121026329696178436279296875,
"adjClose": 82.400000000000005684341886080801486968994140625,
"volume": 60899900,
"unadjustedVolume": 60899900,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.96450000000000002398081733190338127315044403076171875,
"vwap": 120.8900000000000005684341886080801486968994140625,
"label": "February 25, 05",
"changeOverTime": 0.00964500000000000079491968563161208294332027435302734375
},
{
"date": "2005-02-24",
"open": 119.2399999999999948840923025272786617279052734375,
"high": 120.31999999999999317878973670303821563720703125,
"low": 118.9800000000000039790393202565610408782958984375,
"close": 120.2399999999999948840923025272786617279052734375,
"adjClose": 81.590000000000003410605131648480892181396484375,
"volume": 68563600,
"unadjustedVolume": 68563600,
"change": 1,
"changePercent": 0.8386400000000000520827825312153436243534088134765625,
"vwap": 119.68999999999999772626324556767940521240234375,
"label": "February 24, 05",
"changeOverTime": 0.00838640000000000045143888627308115246705710887908935546875
},
{
"date": "2005-02-23",
"open": 118.93000000000000682121026329696178436279296875,
"high": 119.56999999999999317878973670303821563720703125,
"low": 118.6200000000000045474735088646411895751953125,
"close": 119.4500000000000028421709430404007434844970703125,
"adjClose": 81.0499999999999971578290569595992565155029296875,
"volume": 68292600,
"unadjustedVolume": 68292600,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.437230000000000007531752999057061970233917236328125,
"vwap": 119.1400000000000005684341886080801486968994140625,
"label": "February 23, 05",
"changeOverTime": 0.004372299999999999971234121431962194037623703479766845703125
},
{
"date": "2005-02-22",
"open": 119.900000000000005684341886080801486968994140625,
"high": 120.469999999999998863131622783839702606201171875,
"low": 118.5799999999999982946974341757595539093017578125,
"close": 118.599999999999994315658113919198513031005859375,
"adjClose": 80.469999999999998863131622783839702606201171875,
"volume": 80697600,
"unadjustedVolume": 80697600,
"change": -1.3000000000000000444089209850062616169452667236328125,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 119.3900000000000005684341886080801486968994140625,
"label": "February 22, 05",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2005-02-18",
"open": 120.2399999999999948840923025272786617279052734375,
"high": 120.4800000000000039790393202565610408782958984375,
"low": 119.900000000000005684341886080801486968994140625,
"close": 120.3900000000000005684341886080801486968994140625,
"adjClose": 81.68999999999999772626324556767940521240234375,
"volume": 47723300,
"unadjustedVolume": 47723300,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1247499999999999997779553950749686919152736663818359375,
"vwap": 120.25,
"label": "February 18, 05",
"changeOverTime": 0.0012474999999999999110433801519093321985565125942230224609375
},
{
"date": "2005-02-17",
"open": 121.2300000000000039790393202565610408782958984375,
"high": 121.3299999999999982946974341757595539093017578125,
"low": 120.219999999999998863131622783839702606201171875,
"close": 120.2300000000000039790393202565610408782958984375,
"adjClose": 81.5799999999999982946974341757595539093017578125,
"volume": 58124000,
"unadjustedVolume": 58124000,
"change": -1,
"changePercent": -0.82487999999999994660271340762847103178501129150390625,
"vwap": 120.75,
"label": "February 17, 05",
"changeOverTime": -0.008248800000000000576250158701441250741481781005859375
},
{
"date": "2005-02-16",
"open": 120.93000000000000682121026329696178436279296875,
"high": 121.4599999999999937472239253111183643341064453125,
"low": 120.6700000000000017053025658242404460906982421875,
"close": 121.2099999999999937472239253111183643341064453125,
"adjClose": 82.25,
"volume": 55523000,
"unadjustedVolume": 55523000,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2315399999999999958166796432124101556837558746337890625,
"vwap": 121.06999999999999317878973670303821563720703125,
"label": "February 16, 05",
"changeOverTime": 0.0023154000000000000102085007114283143891952931880950927734375
},
{
"date": "2005-02-15",
"open": 120.7999999999999971578290569595992565155029296875,
"high": 121.43000000000000682121026329696178436279296875,
"low": 120.68000000000000682121026329696178436279296875,
"close": 121.1299999999999954525264911353588104248046875,
"adjClose": 82.18999999999999772626324556767940521240234375,
"volume": 43852700,
"unadjustedVolume": 43852700,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.273179999999999978399500832892954349517822265625,
"vwap": 121.0100000000000051159076974727213382720947265625,
"label": "February 15, 05",
"changeOverTime": 0.0027317999999999999401201211668421819922514259815216064453125
},
{
"date": "2005-02-14",
"open": 120.68999999999999772626324556767940521240234375,
"high": 120.8599999999999994315658113919198513031005859375,
"low": 120.4800000000000039790393202565610408782958984375,
"close": 120.68000000000000682121026329696178436279296875,
"adjClose": 81.8900000000000005684341886080801486968994140625,
"volume": 32432100,
"unadjustedVolume": 32432100,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00828569000000000006889155912404021364636719226837158203125,
"vwap": 120.68000000000000682121026329696178436279296875,
"label": "February 14, 05",
"changeOverTime": -8.28569000000000028573199362114110044785775244235992431640625e-5
},
{
"date": "2005-02-11",
"open": 119.7000000000000028421709430404007434844970703125,
"high": 121.0400000000000062527760746888816356658935546875,
"low": 119.4599999999999937472239253111183643341064453125,
"close": 120.7699999999999960209606797434389591217041015625,
"adjClose": 81.9500000000000028421709430404007434844970703125,
"volume": 53133000,
"unadjustedVolume": 53133000,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.89390000000000002788880237858393229544162750244140625,
"vwap": 120.2399999999999948840923025272786617279052734375,
"label": "February 11, 05",
"changeOverTime": 0.00893900000000000076461059705934530938975512981414794921875
},
{
"date": "2005-02-10",
"open": 119.659999999999996589394868351519107818603515625,
"high": 120.0199999999999960209606797434389591217041015625,
"low": 119.2600000000000051159076974727213382720947265625,
"close": 119.7399999999999948840923025272786617279052734375,
"adjClose": 81.25,
"volume": 45858600,
"unadjustedVolume": 45858600,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.0668560900000000069010042125228210352361202239990234375,
"vwap": 119.6700000000000017053025658242404460906982421875,
"label": "February 10, 05",
"changeOverTime": 0.00066856089999999999094748570627189110382460057735443115234375
},
{
"date": "2005-02-09",
"open": 120.4200000000000017053025658242404460906982421875,
"high": 120.4899999999999948840923025272786617279052734375,
"low": 119.25,
"close": 119.31000000000000227373675443232059478759765625,
"adjClose": 80.9599999999999937472239253111183643341064453125,
"volume": 55279400,
"unadjustedVolume": 55279400,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.921769999999999978257392285740934312343597412109375,
"vwap": 119.8700000000000045474735088646411895751953125,
"label": "February 09, 05",
"changeOverTime": -0.00921770000000000054585225228720446466468274593353271484375
},
{
"date": "2005-02-08",
"open": 120.1700000000000017053025658242404460906982421875,
"high": 120.650000000000005684341886080801486968994140625,
"low": 120.06999999999999317878973670303821563720703125,
"close": 120.2099999999999937472239253111183643341064453125,
"adjClose": 81.56999999999999317878973670303821563720703125,
"volume": 39263500,
"unadjustedVolume": 39263500,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.033286179999999998546655888276291079819202423095703125,
"vwap": 120.2699999999999960209606797434389591217041015625,
"label": "February 08, 05",
"changeOverTime": 0.000332861799999999998476984952588964006281457841396331787109375
},
{
"date": "2005-02-07",
"open": 120.25,
"high": 120.5199999999999960209606797434389591217041015625,
"low": 119.9599999999999937472239253111183643341064453125,
"close": 120.06999999999999317878973670303821563720703125,
"adjClose": 81.469999999999998863131622783839702606201171875,
"volume": 45412000,
"unadjustedVolume": 45412000,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.14968999999999998973265746826655231416225433349609375,
"vwap": 120.2000000000000028421709430404007434844970703125,
"label": "February 07, 05",
"changeOverTime": -0.00149690000000000001008360062115798427839763462543487548828125
},
{
"date": "2005-02-04",
"open": 119,
"high": 120.43000000000000682121026329696178436279296875,
"low": 118.9800000000000039790393202565610408782958984375,
"close": 120.2300000000000039790393202565610408782958984375,
"adjClose": 81.5799999999999982946974341757595539093017578125,
"volume": 50024600,
"unadjustedVolume": 50024600,
"change": 1.229999999999999982236431605997495353221893310546875,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 119.659999999999996589394868351519107818603515625,
"label": "February 04, 05",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2005-02-03",
"open": 119.06000000000000227373675443232059478759765625,
"high": 119.159999999999996589394868351519107818603515625,
"low": 118.56999999999999317878973670303821563720703125,
"close": 118.9599999999999937472239253111183643341064453125,
"adjClose": 80.719999999999998863131622783839702606201171875,
"volume": 48837100,
"unadjustedVolume": 48837100,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08399125999999999814260576158631010912358760833740234375,
"vwap": 118.93999999999999772626324556767940521240234375,
"label": "February 03, 05",
"changeOverTime": -0.000839912600000000046478187964993367131683044135570526123046875
},
{
"date": "2005-02-02",
"open": 119.06000000000000227373675443232059478759765625,
"high": 119.590000000000003410605131648480892181396484375,
"low": 118.900000000000005684341886080801486968994140625,
"close": 119.2699999999999960209606797434389591217041015625,
"adjClose": 80.93000000000000682121026329696178436279296875,
"volume": 52468900,
"unadjustedVolume": 52468900,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1763800000000000089972473915622686035931110382080078125,
"vwap": 119.2000000000000028421709430404007434844970703125,
"label": "February 02, 05",
"changeOverTime": 0.00176380000000000004660438701620250867563299834728240966796875
},
{
"date": "2005-02-01",
"open": 118.25,
"high": 119.0799999999999982946974341757595539093017578125,
"low": 118.099999999999994315658113919198513031005859375,
"close": 118.909999999999996589394868351519107818603515625,
"adjClose": 80.68999999999999772626324556767940521240234375,
"volume": 49841200,
"unadjustedVolume": 49841200,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.55813999999999996948218949910369701683521270751953125,
"vwap": 118.590000000000003410605131648480892181396484375,
"label": "February 01, 05",
"changeOverTime": 0.00558140000000000024993340730361524038016796112060546875
},
{
"date": "2005-01-31",
"open": 117.9500000000000028421709430404007434844970703125,
"high": 118.25,
"low": 117.7099999999999937472239253111183643341064453125,
"close": 118.159999999999996589394868351519107818603515625,
"adjClose": 80.18000000000000682121026329696178436279296875,
"volume": 52532700,
"unadjustedVolume": 52532700,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1780400000000000038102854205135372467339038848876953125,
"vwap": 118.0199999999999960209606797434389591217041015625,
"label": "January 31, 05",
"changeOverTime": 0.00178039999999999990799859350687484038644470274448394775390625
},
{
"date": "2005-01-28",
"open": 117.4899999999999948840923025272786617279052734375,
"high": 117.5499999999999971578290569595992565155029296875,
"low": 116.6099999999999994315658113919198513031005859375,
"close": 117.43000000000000682121026329696178436279296875,
"adjClose": 79.68000000000000682121026329696178436279296875,
"volume": 60738900,
"unadjustedVolume": 60738900,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.051068179999999997742410329237827681936323642730712890625,
"vwap": 117.2699999999999960209606797434389591217041015625,
"label": "January 28, 05",
"changeOverTime": -0.000510681799999999973087294602436259083333425223827362060546875
},
{
"date": "2005-01-27",
"open": 117.18999999999999772626324556767940521240234375,
"high": 117.75,
"low": 116.9800000000000039790393202565610408782958984375,
"close": 117.43000000000000682121026329696178436279296875,
"adjClose": 79.68000000000000682121026329696178436279296875,
"volume": 55878800,
"unadjustedVolume": 55878800,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.2048000000000000098143715376863838173449039459228515625,
"vwap": 117.340000000000003410605131648480892181396484375,
"label": "January 27, 05",
"changeOverTime": 0.0020479999999999999073241330194150577881373465061187744140625
},
{
"date": "2005-01-26",
"open": 117.31999999999999317878973670303821563720703125,
"high": 117.599999999999994315658113919198513031005859375,
"low": 117.0400000000000062527760746888816356658935546875,
"close": 117.2300000000000039790393202565610408782958984375,
"adjClose": 79.5499999999999971578290569595992565155029296875,
"volume": 57195100,
"unadjustedVolume": 57195100,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.0767132600000000053341864258982241153717041015625,
"vwap": 117.2999999999999971578290569595992565155029296875,
"label": "January 26, 05",
"changeOverTime": -0.0007671326000000000013001599796780283213593065738677978515625
},
{
"date": "2005-01-25",
"open": 116.909999999999996589394868351519107818603515625,
"high": 117.469999999999998863131622783839702606201171875,
"low": 116.719999999999998863131622783839702606201171875,
"close": 116.8799999999999954525264911353588104248046875,
"adjClose": 79.31000000000000227373675443232059478759765625,
"volume": 68245000,
"unadjustedVolume": 68245000,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0256607600000000012074874433665172546170651912689208984375,
"vwap": 117,
"label": "January 25, 05",
"changeOverTime": -0.0002566075999999999925592353289260927340365014970302581787109375
},
{
"date": "2005-01-24",
"open": 117.090000000000003410605131648480892181396484375,
"high": 117.340000000000003410605131648480892181396484375,
"low": 116.3700000000000045474735088646411895751953125,
"close": 116.5499999999999971578290569595992565155029296875,
"adjClose": 79.0799999999999982946974341757595539093017578125,
"volume": 58441900,
"unadjustedVolume": 58441900,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.461179999999999978843590042743016965687274932861328125,
"vwap": 116.840000000000003410605131648480892181396484375,
"label": "January 24, 05",
"changeOverTime": -0.004611800000000000100686126103255446651019155979156494140625
},
{
"date": "2005-01-21",
"open": 117.7900000000000062527760746888816356658935546875,
"high": 118,
"low": 116.650000000000005684341886080801486968994140625,
"close": 116.780000000000001136868377216160297393798828125,
"adjClose": 79.2399999999999948840923025272786617279052734375,
"volume": 63160400,
"unadjustedVolume": 63160400,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -0.85745999999999999996447286321199499070644378662109375,
"vwap": 117.31000000000000227373675443232059478759765625,
"label": "January 21, 05",
"changeOverTime": -0.00857459999999999993025578959304766613058745861053466796875
},
{
"date": "2005-01-20",
"open": 117.8900000000000005684341886080801486968994140625,
"high": 118.2000000000000028421709430404007434844970703125,
"low": 117.2900000000000062527760746888816356658935546875,
"close": 117.5,
"adjClose": 79.7300000000000039790393202565610408782958984375,
"volume": 72049300,
"unadjustedVolume": 72049300,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.33082000000000000294875235340441577136516571044921875,
"vwap": 117.719999999999998863131622783839702606201171875,
"label": "January 20, 05",
"changeOverTime": -0.003308199999999999856015175936363448272459208965301513671875
},
{
"date": "2005-01-19",
"open": 119.43000000000000682121026329696178436279296875,
"high": 119.5199999999999960209606797434389591217041015625,
"low": 118.2099999999999937472239253111183643341064453125,
"close": 118.219999999999998863131622783839702606201171875,
"adjClose": 80.219999999999998863131622783839702606201171875,
"volume": 54378900,
"unadjustedVolume": 54378900,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 118.840000000000003410605131648480892181396484375,
"label": "January 19, 05",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2005-01-18",
"open": 118.0499999999999971578290569595992565155029296875,
"high": 119.6200000000000045474735088646411895751953125,
"low": 117.9500000000000028421709430404007434844970703125,
"close": 119.469999999999998863131622783839702606201171875,
"adjClose": 81.06999999999999317878973670303821563720703125,
"volume": 57391700,
"unadjustedVolume": 57391700,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 118.7699999999999960209606797434389591217041015625,
"label": "January 18, 05",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2005-01-14",
"open": 117.969999999999998863131622783839702606201171875,
"high": 118.530000000000001136868377216160297393798828125,
"low": 117.7600000000000051159076974727213382720947265625,
"close": 118.2399999999999948840923025272786617279052734375,
"adjClose": 80.2300000000000039790393202565610408782958984375,
"volume": 42032500,
"unadjustedVolume": 42032500,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2288699999999999901145741887376061640679836273193359375,
"vwap": 118.1299999999999954525264911353588104248046875,
"label": "January 14, 05",
"changeOverTime": 0.0022886999999999998491040376080718488083221018314361572265625
},
{
"date": "2005-01-13",
"open": 118.6400000000000005684341886080801486968994140625,
"high": 118.7300000000000039790393202565610408782958984375,
"low": 117.5,
"close": 117.6200000000000045474735088646411895751953125,
"adjClose": 79.81000000000000227373675443232059478759765625,
"volume": 55537500,
"unadjustedVolume": 55537500,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.859739999999999948698814478120766580104827880859375,
"vwap": 118.1200000000000045474735088646411895751953125,
"label": "January 13, 05",
"changeOverTime": -0.00859739999999999983393283997656908468343317508697509765625
},
{
"date": "2005-01-12",
"open": 118.400000000000005684341886080801486968994140625,
"high": 118.840000000000003410605131648480892181396484375,
"low": 117.5199999999999960209606797434389591217041015625,
"close": 118.56999999999999317878973670303821563720703125,
"adjClose": 80.4500000000000028421709430404007434844970703125,
"volume": 72720500,
"unadjustedVolume": 72720500,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1435800000000000131716859641528571955859661102294921875,
"vwap": 118.3299999999999982946974341757595539093017578125,
"label": "January 12, 05",
"changeOverTime": 0.001435800000000000097022390121992430067621171474456787109375
},
{
"date": "2005-01-11",
"open": 118.6400000000000005684341886080801486968994140625,
"high": 118.7399999999999948840923025272786617279052734375,
"low": 117.9899999999999948840923025272786617279052734375,
"close": 118.18000000000000682121026329696178436279296875,
"adjClose": 80.18999999999999772626324556767940521240234375,
"volume": 63099700,
"unadjustedVolume": 63099700,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.38773000000000001907807245515868999063968658447265625,
"vwap": 118.3900000000000005684341886080801486968994140625,
"label": "January 11, 05",
"changeOverTime": -0.0038773000000000001907807245515868999063968658447265625
},
{
"date": "2005-01-10",
"open": 118.340000000000003410605131648480892181396484375,
"high": 119.4599999999999937472239253111183643341064453125,
"low": 118.340000000000003410605131648480892181396484375,
"close": 119,
"adjClose": 80.75,
"volume": 56563300,
"unadjustedVolume": 56563300,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.5577199999999999935340611045830883085727691650390625,
"vwap": 118.780000000000001136868377216160297393798828125,
"label": "January 10, 05",
"changeOverTime": 0.005577200000000000039424019604439308750443160533905029296875
},
{
"date": "2005-01-07",
"open": 118.969999999999998863131622783839702606201171875,
"high": 119.2300000000000039790393202565610408782958984375,
"low": 118.1299999999999954525264911353588104248046875,
"close": 118.43999999999999772626324556767940521240234375,
"adjClose": 80.3700000000000045474735088646411895751953125,
"volume": 55847700,
"unadjustedVolume": 55847700,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.445489999999999997104538351777591742575168609619140625,
"vwap": 118.68999999999999772626324556767940521240234375,
"label": "January 07, 05",
"changeOverTime": -0.004454900000000000352684548232673478196375072002410888671875
},
{
"date": "2005-01-06",
"open": 118.43999999999999772626324556767940521240234375,
"high": 119.150000000000005684341886080801486968994140625,
"low": 118.2600000000000051159076974727213382720947265625,
"close": 118.6099999999999994315658113919198513031005859375,
"adjClose": 80.4800000000000039790393202565610408782958984375,
"volume": 47814700,
"unadjustedVolume": 47814700,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.143529999999999990922816550664720125496387481689453125,
"vwap": 118.6200000000000045474735088646411895751953125,
"label": "January 06, 05",
"changeOverTime": 0.0014353000000000000306588088250236978637985885143280029296875
},
{
"date": "2005-01-05",
"open": 118.7399999999999948840923025272786617279052734375,
"high": 119.25,
"low": 118,
"close": 118.0100000000000051159076974727213382720947265625,
"adjClose": 80.06999999999999317878973670303821563720703125,
"volume": 65667300,
"unadjustedVolume": 65667300,
"change": -0.729999999999999982236431605997495353221893310546875,
"changePercent": -0.6147899999999999476330003744806163012981414794921875,
"vwap": 118.5,
"label": "January 05, 05",
"changeOverTime": -0.006147900000000000413080680772281993995420634746551513671875
},
{
"date": "2005-01-04",
"open": 120.4599999999999937472239253111183643341064453125,
"high": 120.5400000000000062527760746888816356658935546875,
"low": 118.43999999999999772626324556767940521240234375,
"close": 118.8299999999999982946974341757595539093017578125,
"adjClose": 80.6299999999999954525264911353588104248046875,
"volume": 69167600,
"unadjustedVolume": 69167600,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -1.350000000000000088817841970012523233890533447265625,
"vwap": 119.56999999999999317878973670303821563720703125,
"label": "January 04, 05",
"changeOverTime": -0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "2005-01-03",
"open": 121.56000000000000227373675443232059478759765625,
"high": 121.7600000000000051159076974727213382720947265625,
"low": 119.900000000000005684341886080801486968994140625,
"close": 120.2999999999999971578290569595992565155029296875,
"adjClose": 81.6299999999999954525264911353588104248046875,
"volume": 55748000,
"unadjustedVolume": 55748000,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 120.8799999999999954525264911353588104248046875,
"label": "January 03, 05",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2004-12-31",
"open": 121.2999999999999971578290569595992565155029296875,
"high": 121.659999999999996589394868351519107818603515625,
"low": 120.7999999999999971578290569595992565155029296875,
"close": 120.8700000000000045474735088646411895751953125,
"adjClose": 82.0199999999999960209606797434389591217041015625,
"volume": 28648800,
"unadjustedVolume": 28648800,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.354490000000000027302604621581849642097949981689453125,
"vwap": 121.159999999999996589394868351519107818603515625,
"label": "December 31, 04",
"changeOverTime": -0.0035449000000000001342481681376739288680255413055419921875
},
{
"date": "2004-12-30",
"open": 121.400000000000005684341886080801486968994140625,
"high": 121.56999999999999317878973670303821563720703125,
"low": 121.0400000000000062527760746888816356658935546875,
"close": 121.1299999999999954525264911353588104248046875,
"adjClose": 82.18999999999999772626324556767940521240234375,
"volume": 21076900,
"unadjustedVolume": 21076900,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.222409999999999996589394868351519107818603515625,
"vwap": 121.280000000000001136868377216160297393798828125,
"label": "December 30, 04",
"changeOverTime": -0.0022241000000000001220190615214278295752592384815216064453125
},
{
"date": "2004-12-29",
"open": 121.0799999999999982946974341757595539093017578125,
"high": 121.400000000000005684341886080801486968994140625,
"low": 120.9500000000000028421709430404007434844970703125,
"close": 121.3599999999999994315658113919198513031005859375,
"adjClose": 82.349999999999994315658113919198513031005859375,
"volume": 22650600,
"unadjustedVolume": 22650600,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.231250000000000011102230246251565404236316680908203125,
"vwap": 121.2000000000000028421709430404007434844970703125,
"label": "December 29, 04",
"changeOverTime": 0.0023124999999999998855082505855307317688129842281341552734375
},
{
"date": "2004-12-28",
"open": 120.6400000000000005684341886080801486968994140625,
"high": 121.3299999999999982946974341757595539093017578125,
"low": 120.599999999999994315658113919198513031005859375,
"close": 121.18000000000000682121026329696178436279296875,
"adjClose": 82.2300000000000039790393202565610408782958984375,
"volume": 23422900,
"unadjustedVolume": 23422900,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.447610000000000007869260798543109558522701263427734375,
"vwap": 120.93999999999999772626324556767940521240234375,
"label": "December 28, 04",
"changeOverTime": 0.0044761000000000002174704860635756631381809711456298828125
},
{
"date": "2004-12-27",
"open": 121.2000000000000028421709430404007434844970703125,
"high": 121.3599999999999994315658113919198513031005859375,
"low": 120.3900000000000005684341886080801486968994140625,
"close": 120.5199999999999960209606797434389591217041015625,
"adjClose": 81.780000000000001136868377216160297393798828125,
"volume": 29944100,
"unadjustedVolume": 29944100,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.56106000000000000316191517413244582712650299072265625,
"vwap": 120.8700000000000045474735088646411895751953125,
"label": "December 27, 04",
"changeOverTime": -0.005610600000000000309174907897613593377172946929931640625
},
{
"date": "2004-12-23",
"open": 120.8700000000000045474735088646411895751953125,
"high": 121.280000000000001136868377216160297393798828125,
"low": 120.659999999999996589394868351519107818603515625,
"close": 120.7699999999999960209606797434389591217041015625,
"adjClose": 81.9500000000000028421709430404007434844970703125,
"volume": 25646100,
"unadjustedVolume": 25646100,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08273352000000000483481699120602570474147796630859375,
"vwap": 120.900000000000005684341886080801486968994140625,
"label": "December 23, 04",
"changeOverTime": -0.000827335199999999965948804803161920062848366796970367431640625
},
{
"date": "2004-12-22",
"open": 120.3799999999999954525264911353588104248046875,
"high": 121.0799999999999982946974341757595539093017578125,
"low": 120.2999999999999971578290569595992565155029296875,
"close": 120.68000000000000682121026329696178436279296875,
"adjClose": 81.8900000000000005684341886080801486968994140625,
"volume": 31500700,
"unadjustedVolume": 31500700,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.249209999999999987085885777560179121792316436767578125,
"vwap": 120.6099999999999994315658113919198513031005859375,
"label": "December 22, 04",
"changeOverTime": 0.0024921000000000001310673791721228553797118365764617919921875
},
{
"date": "2004-12-21",
"open": 119.599999999999994315658113919198513031005859375,
"high": 120.4800000000000039790393202565610408782958984375,
"low": 119.4599999999999937472239253111183643341064453125,
"close": 120.3900000000000005684341886080801486968994140625,
"adjClose": 81.68999999999999772626324556767940521240234375,
"volume": 33094200,
"unadjustedVolume": 33094200,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.66054000000000001602273869139025919139385223388671875,
"vwap": 119.9800000000000039790393202565610408782958984375,
"label": "December 21, 04",
"changeOverTime": 0.006605399999999999986755039316221882472746074199676513671875
},
{
"date": "2004-12-20",
"open": 119.75,
"high": 120.2900000000000062527760746888816356658935546875,
"low": 119.1700000000000017053025658242404460906982421875,
"close": 119.469999999999998863131622783839702606201171875,
"adjClose": 81.06999999999999317878973670303821563720703125,
"volume": 47187400,
"unadjustedVolume": 47187400,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2338200000000000000621724893790087662637233734130859375,
"vwap": 119.6700000000000017053025658242404460906982421875,
"label": "December 20, 04",
"changeOverTime": -0.0023381999999999999138855510949497329420410096645355224609375
},
{
"date": "2004-12-17",
"open": 119.4599999999999937472239253111183643341064453125,
"high": 119.969999999999998863131622783839702606201171875,
"low": 119.159999999999996589394868351519107818603515625,
"close": 119.43999999999999772626324556767940521240234375,
"adjClose": 81.0400000000000062527760746888816356658935546875,
"volume": 70761900,
"unadjustedVolume": 70761900,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0167420100000000016127188473546993918716907501220703125,
"vwap": 119.5100000000000051159076974727213382720947265625,
"label": "December 17, 04",
"changeOverTime": -0.00016742009999999999986415588626442740860511548817157745361328125
},
{
"date": "2004-12-16",
"open": 120.719999999999998863131622783839702606201171875,
"high": 121.2399999999999948840923025272786617279052734375,
"low": 120.0400000000000062527760746888816356658935546875,
"close": 120.81000000000000227373675443232059478759765625,
"adjClose": 81.590000000000003410605131648480892181396484375,
"volume": 51641800,
"unadjustedVolume": 51641800,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.07455267999999999617433132925725658424198627471923828125,
"vwap": 120.7000000000000028421709430404007434844970703125,
"label": "December 16, 04",
"changeOverTime": 0.000745526799999999992100974122166689994628541171550750732421875
},
{
"date": "2004-12-15",
"open": 120.7000000000000028421709430404007434844970703125,
"high": 121.1099999999999994315658113919198513031005859375,
"low": 120.31000000000000227373675443232059478759765625,
"close": 120.8799999999999954525264911353588104248046875,
"adjClose": 81.6400000000000005684341886080801486968994140625,
"volume": 46699200,
"unadjustedVolume": 46699200,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1491300000000000125499610703627695329487323760986328125,
"vwap": 120.75,
"label": "December 15, 04",
"changeOverTime": 0.001491300000000000090805141184091553441248834133148193359375
},
{
"date": "2004-12-14",
"open": 120.18000000000000682121026329696178436279296875,
"high": 120.9599999999999937472239253111183643341064453125,
"low": 120.18000000000000682121026329696178436279296875,
"close": 120.7900000000000062527760746888816356658935546875,
"adjClose": 81.5799999999999982946974341757595539093017578125,
"volume": 41500700,
"unadjustedVolume": 41500700,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.50756999999999996564525872599915601313114166259765625,
"vwap": 120.530000000000001136868377216160297393798828125,
"label": "December 14, 04",
"changeOverTime": 0.005075699999999999829924934857672269572503864765167236328125
},
{
"date": "2004-12-13",
"open": 119.7600000000000051159076974727213382720947265625,
"high": 120.400000000000005684341886080801486968994140625,
"low": 119.349999999999994315658113919198513031005859375,
"close": 120.3700000000000045474735088646411895751953125,
"adjClose": 81.2900000000000062527760746888816356658935546875,
"volume": 38541000,
"unadjustedVolume": 38541000,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.509349999999999969446662362315692007541656494140625,
"vwap": 119.969999999999998863131622783839702606201171875,
"label": "December 13, 04",
"changeOverTime": 0.005093499999999999937327910259909913293085992336273193359375
},
{
"date": "2004-12-10",
"open": 118.9200000000000017053025658242404460906982421875,
"high": 119.56000000000000227373675443232059478759765625,
"low": 118.849999999999994315658113919198513031005859375,
"close": 119.3299999999999982946974341757595539093017578125,
"adjClose": 80.590000000000003410605131648480892181396484375,
"volume": 47828600,
"unadjustedVolume": 47828600,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.344770000000000020889956431346945464611053466796875,
"vwap": 119.159999999999996589394868351519107818603515625,
"label": "December 10, 04",
"changeOverTime": 0.0034477000000000001568578600341652418137528002262115478515625
},
{
"date": "2004-12-09",
"open": 118.1400000000000005684341886080801486968994140625,
"high": 119.4599999999999937472239253111183643341064453125,
"low": 117.7300000000000039790393202565610408782958984375,
"close": 119.2099999999999937472239253111183643341064453125,
"adjClose": 80.5100000000000051159076974727213382720947265625,
"volume": 60922800,
"unadjustedVolume": 60922800,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.90571000000000001506350599811412394046783447265625,
"vwap": 118.6400000000000005684341886080801486968994140625,
"label": "December 09, 04",
"changeOverTime": 0.00905710000000000022002399902021352318115532398223876953125
},
{
"date": "2004-12-08",
"open": 118.2099999999999937472239253111183643341064453125,
"high": 118.81999999999999317878973670303821563720703125,
"low": 118.0100000000000051159076974727213382720947265625,
"close": 118.7900000000000062527760746888816356658935546875,
"adjClose": 80.2300000000000039790393202565610408782958984375,
"volume": 43895100,
"unadjustedVolume": 43895100,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.490649999999999975042186406426480971276760101318359375,
"vwap": 118.4599999999999937472239253111183643341064453125,
"label": "December 08, 04",
"changeOverTime": 0.004906500000000000270838906857306938036344945430755615234375
},
{
"date": "2004-12-07",
"open": 119.4899999999999948840923025272786617279052734375,
"high": 119.6200000000000045474735088646411895751953125,
"low": 118.0400000000000062527760746888816356658935546875,
"close": 118.099999999999994315658113919198513031005859375,
"adjClose": 79.7600000000000051159076974727213382720947265625,
"volume": 52047200,
"unadjustedVolume": 52047200,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 118.81000000000000227373675443232059478759765625,
"label": "December 07, 04",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2004-12-06",
"open": 119.2099999999999937472239253111183643341064453125,
"high": 119.6400000000000005684341886080801486968994140625,
"low": 118.840000000000003410605131648480892181396484375,
"close": 119.2099999999999937472239253111183643341064453125,
"adjClose": 80.5100000000000051159076974727213382720947265625,
"volume": 33030500,
"unadjustedVolume": 33030500,
"change": 0,
"changePercent": 0,
"vwap": 119.219999999999998863131622783839702606201171875,
"label": "December 06, 04",
"changeOverTime": 0
},
{
"date": "2004-12-03",
"open": 119.31000000000000227373675443232059478759765625,
"high": 120.1400000000000005684341886080801486968994140625,
"low": 119.090000000000003410605131648480892181396484375,
"close": 119.25,
"adjClose": 80.5400000000000062527760746888816356658935546875,
"volume": 49067900,
"unadjustedVolume": 49067900,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.050289159999999999417497065223869867622852325439453125,
"vwap": 119.4500000000000028421709430404007434844970703125,
"label": "December 03, 04",
"changeOverTime": -0.000502891599999999981164544582412645468139089643955230712890625
},
{
"date": "2004-12-02",
"open": 119.099999999999994315658113919198513031005859375,
"high": 119.8700000000000045474735088646411895751953125,
"low": 119.0100000000000051159076974727213382720947265625,
"close": 119.3299999999999982946974341757595539093017578125,
"adjClose": 80.590000000000003410605131648480892181396484375,
"volume": 60163500,
"unadjustedVolume": 60163500,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.193120000000000013873346915715956129133701324462890625,
"vwap": 119.3299999999999982946974341757595539093017578125,
"label": "December 02, 04",
"changeOverTime": 0.001931200000000000104038999637623419403098523616790771484375
},
{
"date": "2004-12-01",
"open": 118.159999999999996589394868351519107818603515625,
"high": 119.5,
"low": 118.099999999999994315658113919198513031005859375,
"close": 119.2300000000000039790393202565610408782958984375,
"adjClose": 80.5199999999999960209606797434389591217041015625,
"volume": 49898300,
"unadjustedVolume": 49898300,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.90554999999999996607158436745521612465381622314453125,
"vwap": 118.75,
"label": "December 01, 04",
"changeOverTime": 0.00905549999999999931377114847919074236415326595306396484375
},
{
"date": "2004-11-30",
"open": 118,
"high": 118.2399999999999948840923025272786617279052734375,
"low": 117.6400000000000005684341886080801486968994140625,
"close": 117.8900000000000005684341886080801486968994140625,
"adjClose": 79.6200000000000045474735088646411895751953125,
"volume": 53685200,
"unadjustedVolume": 53685200,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.09322033999999999875907263913177303038537502288818359375,
"vwap": 117.93999999999999772626324556767940521240234375,
"label": "November 30, 04",
"changeOverTime": -0.000932203399999999965906682941607641623704694211483001708984375
},
{
"date": "2004-11-29",
"open": 118.7900000000000062527760746888816356658935546875,
"high": 119.0100000000000051159076974727213382720947265625,
"low": 117.4800000000000039790393202565610408782958984375,
"close": 117.81000000000000227373675443232059478759765625,
"adjClose": 79.56000000000000227373675443232059478759765625,
"volume": 61460800,
"unadjustedVolume": 61460800,
"change": -0.979999999999999982236431605997495353221893310546875,
"changePercent": -0.82499000000000000110134124042815528810024261474609375,
"vwap": 118.2699999999999960209606797434389591217041015625,
"label": "November 29, 04",
"changeOverTime": -0.00824989999999999924773508297448643133975565433502197265625
},
{
"date": "2004-11-26",
"open": 118.5100000000000051159076974727213382720947265625,
"high": 118.9800000000000039790393202565610408782958984375,
"low": 118.2999999999999971578290569595992565155029296875,
"close": 118.349999999999994315658113919198513031005859375,
"adjClose": 79.93000000000000682121026329696178436279296875,
"volume": 15487700,
"unadjustedVolume": 15487700,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.1350099999999999911270975871957489289343357086181640625,
"vwap": 118.5400000000000062527760746888816356658935546875,
"label": "November 26, 04",
"changeOverTime": -0.001350099999999999911270975871957489289343357086181640625
},
{
"date": "2004-11-24",
"open": 118.2699999999999960209606797434389591217041015625,
"high": 118.590000000000003410605131648480892181396484375,
"low": 118.0499999999999971578290569595992565155029296875,
"close": 118.43999999999999772626324556767940521240234375,
"adjClose": 79.9899999999999948840923025272786617279052734375,
"volume": 29724800,
"unadjustedVolume": 29724800,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1437400000000000066524563635539379902184009552001953125,
"vwap": 118.340000000000003410605131648480892181396484375,
"label": "November 24, 04",
"changeOverTime": 0.00143739999999999991907306817751077687717042863368988037109375
},
{
"date": "2004-11-23",
"open": 117.93000000000000682121026329696178436279296875,
"high": 118.2600000000000051159076974727213382720947265625,
"low": 117.3700000000000045474735088646411895751953125,
"close": 118.159999999999996589394868351519107818603515625,
"adjClose": 79.7999999999999971578290569595992565155029296875,
"volume": 41968800,
"unadjustedVolume": 41968800,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.1950300000000000089084295495922560803592205047607421875,
"vwap": 117.93000000000000682121026329696178436279296875,
"label": "November 23, 04",
"changeOverTime": 0.00195030000000000008041067811603852533153258264064788818359375
},
{
"date": "2004-11-22",
"open": 117.1700000000000017053025658242404460906982421875,
"high": 118.1200000000000045474735088646411895751953125,
"low": 117.030000000000001136868377216160297393798828125,
"close": 117.9800000000000039790393202565610408782958984375,
"adjClose": 79.68000000000000682121026329696178436279296875,
"volume": 37560200,
"unadjustedVolume": 37560200,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.6913000000000000255795384873636066913604736328125,
"vwap": 117.5799999999999982946974341757595539093017578125,
"label": "November 22, 04",
"changeOverTime": 0.006912999999999999874156220158738506142981350421905517578125
},
{
"date": "2004-11-19",
"open": 118.7000000000000028421709430404007434844970703125,
"high": 118.719999999999998863131622783839702606201171875,
"low": 117.1400000000000005684341886080801486968994140625,
"close": 117.4200000000000017053025658242404460906982421875,
"adjClose": 79.2999999999999971578290569595992565155029296875,
"volume": 54276500,
"unadjustedVolume": 54276500,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 117.9899999999999948840923025272786617279052734375,
"label": "November 19, 04",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2004-11-18",
"open": 118.530000000000001136868377216160297393798828125,
"high": 118.7999999999999971578290569595992565155029296875,
"low": 118.2300000000000039790393202565610408782958984375,
"close": 118.7399999999999948840923025272786617279052734375,
"adjClose": 80.18999999999999772626324556767940521240234375,
"volume": 31854300,
"unadjustedVolume": 31854300,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.177169999999999994155785998373175971210002899169921875,
"vwap": 118.5799999999999982946974341757595539093017578125,
"label": "November 18, 04",
"changeOverTime": 0.00177169999999999996757871212338386612827889621257781982421875
},
{
"date": "2004-11-17",
"open": 118.3700000000000045474735088646411895751953125,
"high": 119.1400000000000005684341886080801486968994140625,
"low": 118.06999999999999317878973670303821563720703125,
"close": 118.5799999999999982946974341757595539093017578125,
"adjClose": 80.0799999999999982946974341757595539093017578125,
"volume": 54494000,
"unadjustedVolume": 54494000,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.177410000000000012132517213103710673749446868896484375,
"vwap": 118.5400000000000062527760746888816356658935546875,
"label": "November 17, 04",
"changeOverTime": 0.00177410000000000002591538095231271654483862221240997314453125
},
{
"date": "2004-11-16",
"open": 118.3599999999999994315658113919198513031005859375,
"high": 118.409999999999996589394868351519107818603515625,
"low": 117.7300000000000039790393202565610408782958984375,
"close": 117.8799999999999954525264911353588104248046875,
"adjClose": 79.6099999999999994315658113919198513031005859375,
"volume": 40028700,
"unadjustedVolume": 40028700,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.4055400000000000115818465928896330296993255615234375,
"vwap": 118.099999999999994315658113919198513031005859375,
"label": "November 16, 04",
"changeOverTime": -0.004055399999999999803568240253071053302846848964691162109375
},
{
"date": "2004-11-15",
"open": 118.5,
"high": 118.7699999999999960209606797434389591217041015625,
"low": 118.2300000000000039790393202565610408782958984375,
"close": 118.7300000000000039790393202565610408782958984375,
"adjClose": 80.18999999999999772626324556767940521240234375,
"volume": 35297900,
"unadjustedVolume": 35297900,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.1940900000000000125144339335747645236551761627197265625,
"vwap": 118.56000000000000227373675443232059478759765625,
"label": "November 15, 04",
"changeOverTime": 0.00194089999999999996034560911795097126741893589496612548828125
},
{
"date": "2004-11-12",
"open": 117.969999999999998863131622783839702606201171875,
"high": 119,
"low": 117.68000000000000682121026329696178436279296875,
"close": 118.7900000000000062527760746888816356658935546875,
"adjClose": 79.9899999999999948840923025272786617279052734375,
"volume": 55583700,
"unadjustedVolume": 55583700,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.695089999999999985647036737645976245403289794921875,
"vwap": 118.3599999999999994315658113919198513031005859375,
"label": "November 12, 04",
"changeOverTime": 0.006950900000000000307498471130429607001133263111114501953125
},
{
"date": "2004-11-11",
"open": 117.18000000000000682121026329696178436279296875,
"high": 118.1200000000000045474735088646411895751953125,
"low": 117.099999999999994315658113919198513031005859375,
"close": 117.8599999999999994315658113919198513031005859375,
"adjClose": 79.3599999999999994315658113919198513031005859375,
"volume": 37863200,
"unadjustedVolume": 37863200,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.5803000000000000380140363631653599441051483154296875,
"vwap": 117.56999999999999317878973670303821563720703125,
"label": "November 11, 04",
"changeOverTime": 0.005802999999999999998501198916756038670428097248077392578125
},
{
"date": "2004-11-10",
"open": 117.06000000000000227373675443232059478759765625,
"high": 117.5499999999999971578290569595992565155029296875,
"low": 116.7600000000000051159076974727213382720947265625,
"close": 116.969999999999998863131622783839702606201171875,
"adjClose": 78.7600000000000051159076974727213382720947265625,
"volume": 45265400,
"unadjustedVolume": 45265400,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.0768836499999999978260944999419734813272953033447265625,
"vwap": 117.090000000000003410605131648480892181396484375,
"label": "November 10, 04",
"changeOverTime": -0.000768836500000000017292223208897894437541253864765167236328125
},
{
"date": "2004-11-09",
"open": 117.0799999999999982946974341757595539093017578125,
"high": 117.5,
"low": 116.7600000000000051159076974727213382720947265625,
"close": 116.8799999999999954525264911353588104248046875,
"adjClose": 78.7000000000000028421709430404007434844970703125,
"volume": 44658100,
"unadjustedVolume": 44658100,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1708199999999999996180832795289461500942707061767578125,
"vwap": 117.06000000000000227373675443232059478759765625,
"label": "November 09, 04",
"changeOverTime": -0.001708199999999999996180832795289461500942707061767578125
},
{
"date": "2004-11-08",
"open": 116.9800000000000039790393202565610408782958984375,
"high": 117.2300000000000039790393202565610408782958984375,
"low": 116.719999999999998863131622783839702606201171875,
"close": 117.1099999999999994315658113919198513031005859375,
"adjClose": 78.8599999999999994315658113919198513031005859375,
"volume": 33863800,
"unadjustedVolume": 33863800,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.111130000000000006554756737386924214661121368408203125,
"vwap": 117.0100000000000051159076974727213382720947265625,
"label": "November 08, 04",
"changeOverTime": 0.001111299999999999961464158815260816481895744800567626953125
},
{
"date": "2004-11-05",
"open": 117.0499999999999971578290569595992565155029296875,
"high": 117.6400000000000005684341886080801486968994140625,
"low": 116.4899999999999948840923025272786617279052734375,
"close": 117.280000000000001136868377216160297393798828125,
"adjClose": 78.969999999999998863131622783839702606201171875,
"volume": 63287200,
"unadjustedVolume": 63287200,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.19650000000000000799360577730112709105014801025390625,
"vwap": 117.1099999999999994315658113919198513031005859375,
"label": "November 05, 04",
"changeOverTime": 0.0019650000000000001666722315718516256310977041721343994140625
},
{
"date": "2004-11-04",
"open": 114.780000000000001136868377216160297393798828125,
"high": 116.6700000000000017053025658242404460906982421875,
"low": 114.68000000000000682121026329696178436279296875,
"close": 116.5499999999999971578290569595992565155029296875,
"adjClose": 78.4800000000000039790393202565610408782958984375,
"volume": 55350300,
"unadjustedVolume": 55350300,
"change": 1.770000000000000017763568394002504646778106689453125,
"changePercent": 1.54000000000000003552713678800500929355621337890625,
"vwap": 115.6700000000000017053025658242404460906982421875,
"label": "November 04, 04",
"changeOverTime": 0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2004-11-03",
"open": 115.030000000000001136868377216160297393798828125,
"high": 115.3599999999999994315658113919198513031005859375,
"low": 114.2399999999999948840923025272786617279052734375,
"close": 114.9800000000000039790393202565610408782958984375,
"adjClose": 77.4200000000000017053025658242404460906982421875,
"volume": 76960200,
"unadjustedVolume": 76960200,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.043466919999999999169038034096956835128366947174072265625,
"vwap": 114.900000000000005684341886080801486968994140625,
"label": "November 03, 04",
"changeOverTime": -0.0004346692000000000090376151007376392954029142856597900390625
},
{
"date": "2004-11-02",
"open": 113.6700000000000017053025658242404460906982421875,
"high": 114.56999999999999317878973670303821563720703125,
"low": 113.219999999999998863131622783839702606201171875,
"close": 113.5499999999999971578290569595992565155029296875,
"adjClose": 76.4599999999999937472239253111183643341064453125,
"volume": 56210000,
"unadjustedVolume": 56210000,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.105569999999999997175592625353601761162281036376953125,
"vwap": 113.75,
"label": "November 02, 04",
"changeOverTime": -0.00105569999999999991104060459434776930720545351505279541015625
},
{
"date": "2004-11-01",
"open": 113.56000000000000227373675443232059478759765625,
"high": 113.840000000000003410605131648480892181396484375,
"low": 113.2000000000000028421709430404007434844970703125,
"close": 113.5100000000000051159076974727213382720947265625,
"adjClose": 76.43000000000000682121026329696178436279296875,
"volume": 36720900,
"unadjustedVolume": 36720900,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.044029590000000000393765020589853520505130290985107421875,
"vwap": 113.530000000000001136868377216160297393798828125,
"label": "November 01, 04",
"changeOverTime": -0.0004402958999999999800852024112174376568873412907123565673828125
},
{
"date": "2004-10-29",
"open": 113.1200000000000045474735088646411895751953125,
"high": 113.6400000000000005684341886080801486968994140625,
"low": 112.900000000000005684341886080801486968994140625,
"close": 113.2000000000000028421709430404007434844970703125,
"adjClose": 76.2300000000000039790393202565610408782958984375,
"volume": 48820200,
"unadjustedVolume": 48820200,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.07072135999999999700360575616286951117217540740966796875,
"vwap": 113.219999999999998863131622783839702606201171875,
"label": "October 29, 04",
"changeOverTime": 0.000707213600000000035088187910758961152168922126293182373046875
},
{
"date": "2004-10-28",
"open": 112.780000000000001136868377216160297393798828125,
"high": 113.56000000000000227373675443232059478759765625,
"low": 112.4899999999999948840923025272786617279052734375,
"close": 113.219999999999998863131622783839702606201171875,
"adjClose": 76.2399999999999948840923025272786617279052734375,
"volume": 54413300,
"unadjustedVolume": 54413300,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.390139999999999986801668683256139047443866729736328125,
"vwap": 113.0100000000000051159076974727213382720947265625,
"label": "October 28, 04",
"changeOverTime": 0.003901400000000000180266912508386667468585073947906494140625
},
{
"date": "2004-10-27",
"open": 111.3799999999999954525264911353588104248046875,
"high": 113.099999999999994315658113919198513031005859375,
"low": 111.1200000000000045474735088646411895751953125,
"close": 112.8799999999999954525264911353588104248046875,
"adjClose": 76.0100000000000051159076974727213382720947265625,
"volume": 73896000,
"unadjustedVolume": 73896000,
"change": 1.5,
"changePercent": 1.350000000000000088817841970012523233890533447265625,
"vwap": 112.1200000000000045474735088646411895751953125,
"label": "October 27, 04",
"changeOverTime": 0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "2004-10-26",
"open": 110.1299999999999954525264911353588104248046875,
"high": 111.599999999999994315658113919198513031005859375,
"low": 109.8799999999999954525264911353588104248046875,
"close": 111.5400000000000062527760746888816356658935546875,
"adjClose": 75.1099999999999994315658113919198513031005859375,
"volume": 54337400,
"unadjustedVolume": 54337400,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 1.2800000000000000266453525910037569701671600341796875,
"vwap": 110.7900000000000062527760746888816356658935546875,
"label": "October 26, 04",
"changeOverTime": 0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2004-10-25",
"open": 109.75,
"high": 110.1200000000000045474735088646411895751953125,
"low": 109.349999999999994315658113919198513031005859375,
"close": 109.8599999999999994315658113919198513031005859375,
"adjClose": 73.9800000000000039790393202565610408782958984375,
"volume": 43990900,
"unadjustedVolume": 43990900,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.10022999999999999964916952421845053322613239288330078125,
"vwap": 109.7699999999999960209606797434389591217041015625,
"label": "October 25, 04",
"changeOverTime": 0.00100230000000000002251254738183661174844019114971160888671875
},
{
"date": "2004-10-22",
"open": 111.18999999999999772626324556767940521240234375,
"high": 111.25,
"low": 109.8599999999999994315658113919198513031005859375,
"close": 109.9899999999999948840923025272786617279052734375,
"adjClose": 74.06000000000000227373675443232059478759765625,
"volume": 48752400,
"unadjustedVolume": 48752400,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 110.56999999999999317878973670303821563720703125,
"label": "October 22, 04",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2004-10-21",
"open": 110.7900000000000062527760746888816356658935546875,
"high": 111.31999999999999317878973670303821563720703125,
"low": 110.2099999999999937472239253111183643341064453125,
"close": 111.2399999999999948840923025272786617279052734375,
"adjClose": 74.909999999999996589394868351519107818603515625,
"volume": 53218300,
"unadjustedVolume": 53218300,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.406169999999999975504039184670546092092990875244140625,
"vwap": 110.8900000000000005684341886080801486968994140625,
"label": "October 21, 04",
"changeOverTime": 0.00406169999999999968565145280763317714445292949676513671875
},
{
"date": "2004-10-20",
"open": 110.3799999999999954525264911353588104248046875,
"high": 110.81999999999999317878973670303821563720703125,
"low": 109.75,
"close": 110.5199999999999960209606797434389591217041015625,
"adjClose": 74.4200000000000017053025658242404460906982421875,
"volume": 57118500,
"unadjustedVolume": 57118500,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.1268299999999999982946974341757595539093017578125,
"vwap": 110.3700000000000045474735088646411895751953125,
"label": "October 20, 04",
"changeOverTime": 0.001268299999999999982946974341757595539093017578125
},
{
"date": "2004-10-19",
"open": 112.0199999999999960209606797434389591217041015625,
"high": 112.2300000000000039790393202565610408782958984375,
"low": 110.590000000000003410605131648480892181396484375,
"close": 110.7399999999999948840923025272786617279052734375,
"adjClose": 74.56999999999999317878973670303821563720703125,
"volume": 55851900,
"unadjustedVolume": 55851900,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 111.3900000000000005684341886080801486968994140625,
"label": "October 19, 04",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2004-10-18",
"open": 110.8900000000000005684341886080801486968994140625,
"high": 111.900000000000005684341886080801486968994140625,
"low": 110.7000000000000028421709430404007434844970703125,
"close": 111.68000000000000682121026329696178436279296875,
"adjClose": 75.2000000000000028421709430404007434844970703125,
"volume": 43535100,
"unadjustedVolume": 43535100,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.7124200000000000532196509084315039217472076416015625,
"vwap": 111.2900000000000062527760746888816356658935546875,
"label": "October 18, 04",
"changeOverTime": 0.007124199999999999803612649174056059564463794231414794921875
},
{
"date": "2004-10-15",
"open": 111.0199999999999960209606797434389591217041015625,
"high": 111.7399999999999948840923025272786617279052734375,
"low": 110.56999999999999317878973670303821563720703125,
"close": 111.2600000000000051159076974727213382720947265625,
"adjClose": 74.9200000000000017053025658242404460906982421875,
"volume": 63482200,
"unadjustedVolume": 63482200,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.2161800000000000110400577568725566379725933074951171875,
"vwap": 111.150000000000005684341886080801486968994140625,
"label": "October 15, 04",
"changeOverTime": 0.00216180000000000017978951660779785015620291233062744140625
},
{
"date": "2004-10-14",
"open": 111.68000000000000682121026329696178436279296875,
"high": 111.93000000000000682121026329696178436279296875,
"low": 110.5799999999999982946974341757595539093017578125,
"close": 110.6400000000000005684341886080801486968994140625,
"adjClose": 74.5,
"volume": 64082200,
"unadjustedVolume": 64082200,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -0.9312300000000000022026824808563105762004852294921875,
"vwap": 111.2099999999999937472239253111183643341064453125,
"label": "October 14, 04",
"changeOverTime": -0.00931230000000000078530515423835822730325162410736083984375
},
{
"date": "2004-10-13",
"open": 113,
"high": 113.06999999999999317878973670303821563720703125,
"low": 111.31999999999999317878973670303821563720703125,
"close": 111.5400000000000062527760746888816356658935546875,
"adjClose": 75.1099999999999994315658113919198513031005859375,
"volume": 54212600,
"unadjustedVolume": 54212600,
"change": -1.45999999999999996447286321199499070644378662109375,
"changePercent": -1.29000000000000003552713678800500929355621337890625,
"vwap": 112.2300000000000039790393202565610408782958984375,
"label": "October 13, 04",
"changeOverTime": -0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2004-10-12",
"open": 112.2000000000000028421709430404007434844970703125,
"high": 112.8299999999999982946974341757595539093017578125,
"low": 111.93999999999999772626324556767940521240234375,
"close": 112.530000000000001136868377216160297393798828125,
"adjClose": 75.7699999999999960209606797434389591217041015625,
"volume": 41754700,
"unadjustedVolume": 41754700,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.294119999999999992557064842912950552999973297119140625,
"vwap": 112.3799999999999954525264911353588104248046875,
"label": "October 12, 04",
"changeOverTime": 0.0029412000000000001510847003061144278035499155521392822265625
},
{
"date": "2004-10-11",
"open": 112.780000000000001136868377216160297393798828125,
"high": 113.0199999999999960209606797434389591217041015625,
"low": 112.6400000000000005684341886080801486968994140625,
"close": 112.969999999999998863131622783839702606201171875,
"adjClose": 76.06999999999999317878973670303821563720703125,
"volume": 20229100,
"unadjustedVolume": 20229100,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.16847000000000000863309423948521725833415985107421875,
"vwap": 112.849999999999994315658113919198513031005859375,
"label": "October 11, 04",
"changeOverTime": 0.001684699999999999912858594797171463142149150371551513671875
},
{
"date": "2004-10-08",
"open": 113.150000000000005684341886080801486968994140625,
"high": 113.7699999999999960209606797434389591217041015625,
"low": 112.349999999999994315658113919198513031005859375,
"close": 112.5100000000000051159076974727213382720947265625,
"adjClose": 75.7600000000000051159076974727213382720947265625,
"volume": 51872600,
"unadjustedVolume": 51872600,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.56562000000000001165290086646564304828643798828125,
"vwap": 112.93999999999999772626324556767940521240234375,
"label": "October 08, 04",
"changeOverTime": -0.0056562000000000001165290086646564304828643798828125
},
{
"date": "2004-10-07",
"open": 114.3799999999999954525264911353588104248046875,
"high": 114.400000000000005684341886080801486968994140625,
"low": 113.3599999999999994315658113919198513031005859375,
"close": 113.4500000000000028421709430404007434844970703125,
"adjClose": 76.3900000000000005684341886080801486968994140625,
"volume": 39388800,
"unadjustedVolume": 39388800,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.8130800000000000249400500251795165240764617919921875,
"vwap": 113.900000000000005684341886080801486968994140625,
"label": "October 07, 04",
"changeOverTime": -0.008130800000000000526956256408084300346672534942626953125
},
{
"date": "2004-10-06",
"open": 113.7699999999999960209606797434389591217041015625,
"high": 114.68000000000000682121026329696178436279296875,
"low": 113.68000000000000682121026329696178436279296875,
"close": 114.68000000000000682121026329696178436279296875,
"adjClose": 77.219999999999998863131622783839702606201171875,
"volume": 42297800,
"unadjustedVolume": 42297800,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.7998600000000000154187773659941740334033966064453125,
"vwap": 114.2000000000000028421709430404007434844970703125,
"label": "October 06, 04",
"changeOverTime": 0.00799859999999999980724307846458032145164906978607177734375
},
{
"date": "2004-10-05",
"open": 113.849999999999994315658113919198513031005859375,
"high": 114.159999999999996589394868351519107818603515625,
"low": 113.5400000000000062527760746888816356658935546875,
"close": 113.900000000000005684341886080801486968994140625,
"adjClose": 76.7000000000000028421709430404007434844970703125,
"volume": 36910600,
"unadjustedVolume": 36910600,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0439174400000000020316548443588544614613056182861328125,
"vwap": 113.8599999999999994315658113919198513031005859375,
"label": "October 05, 04",
"changeOverTime": 0.00043917439999999999429569630393643819843418896198272705078125
},
{
"date": "2004-10-04",
"open": 114.099999999999994315658113919198513031005859375,
"high": 114.43999999999999772626324556767940521240234375,
"low": 113.7999999999999971578290569595992565155029296875,
"close": 113.840000000000003410605131648480892181396484375,
"adjClose": 76.659999999999996589394868351519107818603515625,
"volume": 33082400,
"unadjustedVolume": 33082400,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.2278699999999999892263957690374809317290782928466796875,
"vwap": 114.0499999999999971578290569595992565155029296875,
"label": "October 04, 04",
"changeOverTime": -0.00227869999999999982287501865130252554081380367279052734375
},
{
"date": "2004-10-01",
"open": 112.2600000000000051159076974727213382720947265625,
"high": 113.650000000000005684341886080801486968994140625,
"low": 112.2099999999999937472239253111183643341064453125,
"close": 113.650000000000005684341886080801486968994140625,
"adjClose": 76.530000000000001136868377216160297393798828125,
"volume": 62824300,
"unadjustedVolume": 62824300,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 112.93999999999999772626324556767940521240234375,
"label": "October 01, 04",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2004-09-30",
"open": 111.5499999999999971578290569595992565155029296875,
"high": 111.9800000000000039790393202565610408782958984375,
"low": 111.2600000000000051159076974727213382720947265625,
"close": 111.7600000000000051159076974727213382720947265625,
"adjClose": 75.2600000000000051159076974727213382720947265625,
"volume": 43536700,
"unadjustedVolume": 43536700,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1882600000000000106670228205985040403902530670166015625,
"vwap": 111.6400000000000005684341886080801486968994140625,
"label": "September 30, 04",
"changeOverTime": 0.00188259999999999989850341108876818907447159290313720703125
},
{
"date": "2004-09-29",
"open": 111.2099999999999937472239253111183643341064453125,
"high": 111.849999999999994315658113919198513031005859375,
"low": 111,
"close": 111.840000000000003410605131648480892181396484375,
"adjClose": 75.31000000000000227373675443232059478759765625,
"volume": 33325700,
"unadjustedVolume": 33325700,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.566500000000000003552713678800500929355621337890625,
"vwap": 111.469999999999998863131622783839702606201171875,
"label": "September 29, 04",
"changeOverTime": 0.0056649999999999998967492587098604417406022548675537109375
},
{
"date": "2004-09-28",
"open": 110.909999999999996589394868351519107818603515625,
"high": 111.5100000000000051159076974727213382720947265625,
"low": 110.409999999999996589394868351519107818603515625,
"close": 111.280000000000001136868377216160297393798828125,
"adjClose": 74.93000000000000682121026329696178436279296875,
"volume": 41662900,
"unadjustedVolume": 41662900,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.33360000000000000763833440942107699811458587646484375,
"vwap": 111.030000000000001136868377216160297393798828125,
"label": "September 28, 04",
"changeOverTime": 0.0033359999999999999896471702953704152605496346950531005859375
},
{
"date": "2004-09-27",
"open": 111.099999999999994315658113919198513031005859375,
"high": 111.2000000000000028421709430404007434844970703125,
"low": 110.5799999999999982946974341757595539093017578125,
"close": 110.75,
"adjClose": 74.5799999999999982946974341757595539093017578125,
"volume": 39355100,
"unadjustedVolume": 39355100,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.315029999999999976711961835462716408073902130126953125,
"vwap": 110.909999999999996589394868351519107818603515625,
"label": "September 27, 04",
"changeOverTime": -0.00315029999999999997528643547184401541016995906829833984375
},
{
"date": "2004-09-24",
"open": 111.1700000000000017053025658242404460906982421875,
"high": 111.7300000000000039790393202565610408782958984375,
"low": 111.1299999999999954525264911353588104248046875,
"close": 111.4599999999999937472239253111183643341064453125,
"adjClose": 75.0499999999999971578290569595992565155029296875,
"volume": 34981100,
"unadjustedVolume": 34981100,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.26085999999999998077981899768928997218608856201171875,
"vwap": 111.3700000000000045474735088646411895751953125,
"label": "September 24, 04",
"changeOverTime": 0.002608599999999999981270537574573609163053333759307861328125
},
{
"date": "2004-09-23",
"open": 111.599999999999994315658113919198513031005859375,
"high": 111.7000000000000028421709430404007434844970703125,
"low": 110.9500000000000028421709430404007434844970703125,
"close": 110.9500000000000028421709430404007434844970703125,
"adjClose": 74.7099999999999937472239253111183643341064453125,
"volume": 44068700,
"unadjustedVolume": 44068700,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.58243999999999995775823435906204394996166229248046875,
"vwap": 111.2999999999999971578290569595992565155029296875,
"label": "September 23, 04",
"changeOverTime": -0.005824400000000000410249612059487844817340373992919921875
},
{
"date": "2004-09-22",
"open": 112.5,
"high": 112.5199999999999960209606797434389591217041015625,
"low": 111.469999999999998863131622783839702606201171875,
"close": 111.5499999999999971578290569595992565155029296875,
"adjClose": 75.1099999999999994315658113919198513031005859375,
"volume": 49042100,
"unadjustedVolume": 49042100,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.84443999999999996841637539546354673802852630615234375,
"vwap": 112.0100000000000051159076974727213382720947265625,
"label": "September 22, 04",
"changeOverTime": -0.00844439999999999947599693683741861605085432529449462890625
},
{
"date": "2004-09-21",
"open": 112.75,
"high": 113.469999999999998863131622783839702606201171875,
"low": 112.5400000000000062527760746888816356658935546875,
"close": 112.9599999999999937472239253111183643341064453125,
"adjClose": 76.06000000000000227373675443232059478759765625,
"volume": 40920800,
"unadjustedVolume": 40920800,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1862499999999999988897769753748434595763683319091796875,
"vwap": 112.93000000000000682121026329696178436279296875,
"label": "September 21, 04",
"changeOverTime": 0.0018625000000000000062450045135165055398829281330108642578125
},
{
"date": "2004-09-20",
"open": 112.6700000000000017053025658242404460906982421875,
"high": 112.9899999999999948840923025272786617279052734375,
"low": 112.280000000000001136868377216160297393798828125,
"close": 112.469999999999998863131622783839702606201171875,
"adjClose": 75.7300000000000039790393202565610408782958984375,
"volume": 37149400,
"unadjustedVolume": 37149400,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.177510000000000001119104808822157792747020721435546875,
"vwap": 112.599999999999994315658113919198513031005859375,
"label": "September 20, 04",
"changeOverTime": -0.00177509999999999994180210904914929415099322795867919921875
},
{
"date": "2004-09-17",
"open": 112.9500000000000028421709430404007434844970703125,
"high": 113.3599999999999994315658113919198513031005859375,
"low": 112.68999999999999772626324556767940521240234375,
"close": 113.150000000000005684341886080801486968994140625,
"adjClose": 76.18999999999999772626324556767940521240234375,
"volume": 33683000,
"unadjustedVolume": 33683000,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.177070000000000005169198402654728852212429046630859375,
"vwap": 113.0400000000000062527760746888816356658935546875,
"label": "September 17, 04",
"changeOverTime": 0.00177070000000000005169198402654728852212429046630859375
},
{
"date": "2004-09-16",
"open": 112.849999999999994315658113919198513031005859375,
"high": 113.3700000000000045474735088646411895751953125,
"low": 112.7999999999999971578290569595992565155029296875,
"close": 113.1400000000000005684341886080801486968994140625,
"adjClose": 75.8700000000000045474735088646411895751953125,
"volume": 23911700,
"unadjustedVolume": 23911700,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.256979999999999986215470926254056394100189208984375,
"vwap": 113.0400000000000062527760746888816356658935546875,
"label": "September 16, 04",
"changeOverTime": 0.0025698000000000001223632306590616281027905642986297607421875
},
{
"date": "2004-09-15",
"open": 113.2999999999999971578290569595992565155029296875,
"high": 113.3599999999999994315658113919198513031005859375,
"low": 112.68000000000000682121026329696178436279296875,
"close": 112.7999999999999971578290569595992565155029296875,
"adjClose": 75.6400000000000005684341886080801486968994140625,
"volume": 38295000,
"unadjustedVolume": 38295000,
"change": -0.5,
"changePercent": -0.44130999999999998006927626192918978631496429443359375,
"vwap": 113.0400000000000062527760746888816356658935546875,
"label": "September 15, 04",
"changeOverTime": -0.0044130999999999996619148845411473303101956844329833984375
},
{
"date": "2004-09-14",
"open": 113.2999999999999971578290569595992565155029296875,
"high": 113.68999999999999772626324556767940521240234375,
"low": 113.18999999999999772626324556767940521240234375,
"close": 113.659999999999996589394868351519107818603515625,
"adjClose": 76.219999999999998863131622783839702606201171875,
"volume": 28048900,
"unadjustedVolume": 28048900,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.31774000000000002241762331323116086423397064208984375,
"vwap": 113.4599999999999937472239253111183643341064453125,
"label": "September 14, 04",
"changeOverTime": 0.0031773999999999999292732422162544025923125445842742919921875
},
{
"date": "2004-09-13",
"open": 113.31000000000000227373675443232059478759765625,
"high": 113.7399999999999948840923025272786617279052734375,
"low": 113.0100000000000051159076974727213382720947265625,
"close": 113.43000000000000682121026329696178436279296875,
"adjClose": 76.06999999999999317878973670303821563720703125,
"volume": 44398100,
"unadjustedVolume": 44398100,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.10589999999999999413802242997917346656322479248046875,
"vwap": 113.3700000000000045474735088646411895751953125,
"label": "September 13, 04",
"changeOverTime": 0.001059000000000000045463632858400160330347716808319091796875
},
{
"date": "2004-09-10",
"open": 112.5199999999999960209606797434389591217041015625,
"high": 113.2699999999999960209606797434389591217041015625,
"low": 112.0799999999999982946974341757595539093017578125,
"close": 113.06000000000000227373675443232059478759765625,
"adjClose": 75.81999999999999317878973670303821563720703125,
"volume": 27900600,
"unadjustedVolume": 27900600,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.479910000000000003250733016102458350360393524169921875,
"vwap": 112.7300000000000039790393202565610408782958984375,
"label": "September 10, 04",
"changeOverTime": 0.004799099999999999720257104485199306509457528591156005859375
},
{
"date": "2004-09-09",
"open": 112.56999999999999317878973670303821563720703125,
"high": 112.8799999999999954525264911353588104248046875,
"low": 112.030000000000001136868377216160297393798828125,
"close": 112.4800000000000039790393202565610408782958984375,
"adjClose": 75.43000000000000682121026329696178436279296875,
"volume": 34314800,
"unadjustedVolume": 34314800,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.079950250000000000483169060316868126392364501953125,
"vwap": 112.4899999999999948840923025272786617279052734375,
"label": "September 09, 04",
"changeOverTime": -0.000799502499999999957126795013806486167595721781253814697265625
},
{
"date": "2004-09-08",
"open": 112.6200000000000045474735088646411895751953125,
"high": 113.06000000000000227373675443232059478759765625,
"low": 112.31000000000000227373675443232059478759765625,
"close": 112.5799999999999982946974341757595539093017578125,
"adjClose": 75.5,
"volume": 32963100,
"unadjustedVolume": 32963100,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.035517670000000001184758957606391049921512603759765625,
"vwap": 112.6400000000000005684341886080801486968994140625,
"label": "September 08, 04",
"changeOverTime": -0.0003551766999999999836583330914407952150213532149791717529296875
},
{
"date": "2004-09-07",
"open": 112.5400000000000062527760746888816356658935546875,
"high": 113.1299999999999954525264911353588104248046875,
"low": 112.31999999999999317878973670303821563720703125,
"close": 112.8599999999999994315658113919198513031005859375,
"adjClose": 75.68000000000000682121026329696178436279296875,
"volume": 37338800,
"unadjustedVolume": 37338800,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.284339999999999981650233848995412699878215789794921875,
"vwap": 112.7099999999999937472239253111183643341064453125,
"label": "September 07, 04",
"changeOverTime": 0.0028433999999999998338495732497221979429014027118682861328125
},
{
"date": "2004-09-03",
"open": 112.3299999999999982946974341757595539093017578125,
"high": 112.81999999999999317878973670303821563720703125,
"low": 112.0100000000000051159076974727213382720947265625,
"close": 112.1200000000000045474735088646411895751953125,
"adjClose": 75.18999999999999772626324556767940521240234375,
"volume": 30480500,
"unadjustedVolume": 30480500,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.186950000000000005062616992290713824331760406494140625,
"vwap": 112.31999999999999317878973670303821563720703125,
"label": "September 03, 04",
"changeOverTime": -0.0018695000000000000679734046826752091874368488788604736328125
},
{
"date": "2004-09-02",
"open": 111.2399999999999948840923025272786617279052734375,
"high": 112.7000000000000028421709430404007434844970703125,
"low": 111.2399999999999948840923025272786617279052734375,
"close": 112.5799999999999982946974341757595539093017578125,
"adjClose": 75.5,
"volume": 42736600,
"unadjustedVolume": 42736600,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 111.93999999999999772626324556767940521240234375,
"label": "September 02, 04",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2004-09-01",
"open": 110.9500000000000028421709430404007434844970703125,
"high": 111.6400000000000005684341886080801486968994140625,
"low": 110.4800000000000039790393202565610408782958984375,
"close": 111.31999999999999317878973670303821563720703125,
"adjClose": 74.650000000000005684341886080801486968994140625,
"volume": 52778300,
"unadjustedVolume": 52778300,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.3334799999999999986499688020558096468448638916015625,
"vwap": 111.099999999999994315658113919198513031005859375,
"label": "September 01, 04",
"changeOverTime": 0.0033348000000000001773192703780068768537603318691253662109375
},
{
"date": "2004-08-31",
"open": 110.659999999999996589394868351519107818603515625,
"high": 111.159999999999996589394868351519107818603515625,
"low": 110.099999999999994315658113919198513031005859375,
"close": 111.1099999999999994315658113919198513031005859375,
"adjClose": 74.5100000000000051159076974727213382720947265625,
"volume": 44125300,
"unadjustedVolume": 44125300,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.406650000000000011457501614131615497171878814697265625,
"vwap": 110.7600000000000051159076974727213382720947265625,
"label": "August 31, 04",
"changeOverTime": 0.004066499999999999802324790465490877977572381496429443359375
},
{
"date": "2004-08-30",
"open": 111.219999999999998863131622783839702606201171875,
"high": 111.340000000000003410605131648480892181396484375,
"low": 110.4500000000000028421709430404007434844970703125,
"close": 110.530000000000001136868377216160297393798828125,
"adjClose": 74.1200000000000045474735088646411895751953125,
"volume": 26726500,
"unadjustedVolume": 26726500,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.620389999999999997015720509807579219341278076171875,
"vwap": 110.8799999999999954525264911353588104248046875,
"label": "August 30, 04",
"changeOverTime": -0.00620390000000000003954614413714807596988976001739501953125
},
{
"date": "2004-08-27",
"open": 111.2000000000000028421709430404007434844970703125,
"high": 111.6299999999999954525264911353588104248046875,
"low": 111.0499999999999971578290569595992565155029296875,
"close": 111.4500000000000028421709430404007434844970703125,
"adjClose": 74.7399999999999948840923025272786617279052734375,
"volume": 24902900,
"unadjustedVolume": 24902900,
"change": 0.25,
"changePercent": 0.2248199999999999920685667120778816752135753631591796875,
"vwap": 111.3299999999999982946974341757595539093017578125,
"label": "August 27, 04",
"changeOverTime": 0.0022482000000000001115052494782275971374474465847015380859375
},
{
"date": "2004-08-26",
"open": 110.9599999999999937472239253111183643341064453125,
"high": 111.31000000000000227373675443232059478759765625,
"low": 110.849999999999994315658113919198513031005859375,
"close": 111.099999999999994315658113919198513031005859375,
"adjClose": 74.5,
"volume": 26629500,
"unadjustedVolume": 26629500,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.12617000000000000436983782492461614310741424560546875,
"vwap": 111.0499999999999971578290569595992565155029296875,
"label": "August 26, 04",
"changeOverTime": 0.00126169999999999993094135231075370029429905116558074951171875
},
{
"date": "2004-08-25",
"open": 110.3299999999999982946974341757595539093017578125,
"high": 111.2699999999999960209606797434389591217041015625,
"low": 109.900000000000005684341886080801486968994140625,
"close": 111.099999999999994315658113919198513031005859375,
"adjClose": 74.5,
"volume": 38551400,
"unadjustedVolume": 38551400,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 0.6979100000000000303401748169562779366970062255859375,
"vwap": 110.650000000000005684341886080801486968994140625,
"label": "August 25, 04",
"changeOverTime": 0.00697910000000000023401280913049049559049308300018310546875
},
{
"date": "2004-08-24",
"open": 110.6400000000000005684341886080801486968994140625,
"high": 110.7300000000000039790393202565610408782958984375,
"low": 109.849999999999994315658113919198513031005859375,
"close": 110.349999999999994315658113919198513031005859375,
"adjClose": 74,
"volume": 30453100,
"unadjustedVolume": 30453100,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.262110000000000009645617637943360023200511932373046875,
"vwap": 110.3900000000000005684341886080801486968994140625,
"label": "August 24, 04",
"changeOverTime": -0.0026210999999999999056365940219848198466934263706207275390625
},
{
"date": "2004-08-23",
"open": 110.5499999999999971578290569595992565155029296875,
"high": 110.7699999999999960209606797434389591217041015625,
"low": 110.0499999999999971578290569595992565155029296875,
"close": 110.2000000000000028421709430404007434844970703125,
"adjClose": 73.900000000000005684341886080801486968994140625,
"volume": 33745100,
"unadjustedVolume": 33745100,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.3165999999999999925393012745189480483531951904296875,
"vwap": 110.3900000000000005684341886080801486968994140625,
"label": "August 23, 04",
"changeOverTime": -0.0031659999999999999774347170244936933158896863460540771484375
},
{
"date": "2004-08-20",
"open": 109.6099999999999994315658113919198513031005859375,
"high": 110.6299999999999954525264911353588104248046875,
"low": 109.5100000000000051159076974727213382720947265625,
"close": 110.4800000000000039790393202565610408782958984375,
"adjClose": 74.090000000000003410605131648480892181396484375,
"volume": 44870900,
"unadjustedVolume": 44870900,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.793719999999999981099563228781335055828094482421875,
"vwap": 110.06000000000000227373675443232059478759765625,
"label": "August 20, 04",
"changeOverTime": 0.00793720000000000015794032748317476944066584110260009765625
},
{
"date": "2004-08-19",
"open": 109.81000000000000227373675443232059478759765625,
"high": 110.0199999999999960209606797434389591217041015625,
"low": 109.18000000000000682121026329696178436279296875,
"close": 109.7099999999999937472239253111183643341064453125,
"adjClose": 73.56999999999999317878973670303821563720703125,
"volume": 39881600,
"unadjustedVolume": 39881600,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.091066389999999997062474221820593811571598052978515625,
"vwap": 109.68000000000000682121026329696178436279296875,
"label": "August 19, 04",
"changeOverTime": -0.00091066390000000001399282911762611547601409256458282470703125
},
{
"date": "2004-08-18",
"open": 108.5199999999999960209606797434389591217041015625,
"high": 110.1700000000000017053025658242404460906982421875,
"low": 108.4899999999999948840923025272786617279052734375,
"close": 110.030000000000001136868377216160297393798828125,
"adjClose": 73.7900000000000062527760746888816356658935546875,
"volume": 43165400,
"unadjustedVolume": 43165400,
"change": 1.5100000000000000088817841970012523233890533447265625,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 109.2999999999999971578290569595992565155029296875,
"label": "August 18, 04",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2004-08-17",
"open": 108.75,
"high": 109.280000000000001136868377216160297393798828125,
"low": 108.530000000000001136868377216160297393798828125,
"close": 108.909999999999996589394868351519107818603515625,
"adjClose": 73.030000000000001136868377216160297393798828125,
"volume": 40701600,
"unadjustedVolume": 40701600,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1471300000000000107736042309625190682709217071533203125,
"vwap": 108.8700000000000045474735088646411895751953125,
"label": "August 17, 04",
"changeOverTime": 0.00147130000000000003834710327055290690623223781585693359375
},
{
"date": "2004-08-16",
"open": 107.1400000000000005684341886080801486968994140625,
"high": 108.6400000000000005684341886080801486968994140625,
"low": 107.099999999999994315658113919198513031005859375,
"close": 108.2999999999999971578290569595992565155029296875,
"adjClose": 72.6200000000000045474735088646411895751953125,
"volume": 45731900,
"unadjustedVolume": 45731900,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 107.7999999999999971578290569595992565155029296875,
"label": "August 16, 04",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2004-08-13",
"open": 107.099999999999994315658113919198513031005859375,
"high": 107.349999999999994315658113919198513031005859375,
"low": 106.590000000000003410605131648480892181396484375,
"close": 107.18999999999999772626324556767940521240234375,
"adjClose": 71.8799999999999954525264911353588104248046875,
"volume": 41634700,
"unadjustedVolume": 41634700,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.08403360999999999469967093546074465848505496978759765625,
"vwap": 107.06000000000000227373675443232059478759765625,
"label": "August 13, 04",
"changeOverTime": 0.000840336100000000046743309223273854513536207377910614013671875
},
{
"date": "2004-08-12",
"open": 107.68000000000000682121026329696178436279296875,
"high": 107.9500000000000028421709430404007434844970703125,
"low": 106.6299999999999954525264911353588104248046875,
"close": 106.9800000000000039790393202565610408782958984375,
"adjClose": 71.7399999999999948840923025272786617279052734375,
"volume": 50015900,
"unadjustedVolume": 50015900,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.65007000000000003669953230200917460024356842041015625,
"vwap": 107.31000000000000227373675443232059478759765625,
"label": "August 12, 04",
"changeOverTime": -0.00650069999999999988127274974658575956709682941436767578125
},
{
"date": "2004-08-11",
"open": 107.68000000000000682121026329696178436279296875,
"high": 108.3299999999999982946974341757595539093017578125,
"low": 107.099999999999994315658113919198513031005859375,
"close": 108.159999999999996589394868351519107818603515625,
"adjClose": 72.530000000000001136868377216160297393798828125,
"volume": 52933200,
"unadjustedVolume": 52933200,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.445769999999999999573674358543939888477325439453125,
"vwap": 107.81999999999999317878973670303821563720703125,
"label": "August 11, 04",
"changeOverTime": 0.00445770000000000020390356070265625021420419216156005859375
},
{
"date": "2004-08-10",
"open": 107.31000000000000227373675443232059478759765625,
"high": 108.409999999999996589394868351519107818603515625,
"low": 107.2600000000000051159076974727213382720947265625,
"close": 108.3799999999999954525264911353588104248046875,
"adjClose": 72.68000000000000682121026329696178436279296875,
"volume": 55870600,
"unadjustedVolume": 55870600,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.99711000000000005183409257369930855929851531982421875,
"vwap": 107.840000000000003410605131648480892181396484375,
"label": "August 10, 04",
"changeOverTime": 0.0099711000000000001020072915025593829341232776641845703125
},
{
"date": "2004-08-09",
"open": 107.0199999999999960209606797434389591217041015625,
"high": 107.4800000000000039790393202565610408782958984375,
"low": 106.8700000000000045474735088646411895751953125,
"close": 107,
"adjClose": 71.75,
"volume": 37476300,
"unadjustedVolume": 37476300,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.01868809999999999915676340833670110441744327545166015625,
"vwap": 107.090000000000003410605131648480892181396484375,
"label": "August 09, 04",
"changeOverTime": -0.00018688099999999998831502756591049774215207435190677642822265625
},
{
"date": "2004-08-06",
"open": 107.6299999999999954525264911353588104248046875,
"high": 107.9599999999999937472239253111183643341064453125,
"low": 106.6200000000000045474735088646411895751953125,
"close": 106.849999999999994315658113919198513031005859375,
"adjClose": 71.650000000000005684341886080801486968994140625,
"volume": 74729000,
"unadjustedVolume": 74729000,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.7247099999999999653255144949071109294891357421875,
"vwap": 107.2600000000000051159076974727213382720947265625,
"label": "August 06, 04",
"changeOverTime": -0.007247100000000000243061126781185521394945681095123291015625
},
{
"date": "2004-08-05",
"open": 110.2900000000000062527760746888816356658935546875,
"high": 110.3799999999999954525264911353588104248046875,
"low": 108.2699999999999960209606797434389591217041015625,
"close": 108.400000000000005684341886080801486968994140625,
"adjClose": 72.68999999999999772626324556767940521240234375,
"volume": 50772000,
"unadjustedVolume": 50772000,
"change": -1.8899999999999999023003738329862244427204132080078125,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 109.3299999999999982946974341757595539093017578125,
"label": "August 05, 04",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2004-08-04",
"open": 109.8900000000000005684341886080801486968994140625,
"high": 110.75,
"low": 109.6400000000000005684341886080801486968994140625,
"close": 110.2000000000000028421709430404007434844970703125,
"adjClose": 73.900000000000005684341886080801486968994140625,
"volume": 40763200,
"unadjustedVolume": 40763200,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.2821000000000000174082970261224545538425445556640625,
"vwap": 110.1200000000000045474735088646411895751953125,
"label": "August 04, 04",
"changeOverTime": 0.0028210000000000001567357355014564745943062007427215576171875
},
{
"date": "2004-08-03",
"open": 110.93000000000000682121026329696178436279296875,
"high": 111.06000000000000227373675443232059478759765625,
"low": 110.159999999999996589394868351519107818603515625,
"close": 110.2099999999999937472239253111183643341064453125,
"adjClose": 73.909999999999996589394868351519107818603515625,
"volume": 40948800,
"unadjustedVolume": 40948800,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.649059999999999970299313645227812230587005615234375,
"vwap": 110.590000000000003410605131648480892181396484375,
"label": "August 03, 04",
"changeOverTime": -0.006490600000000000015243362128103399300016462802886962890625
},
{
"date": "2004-08-02",
"open": 110.18999999999999772626324556767940521240234375,
"high": 111.3599999999999994315658113919198513031005859375,
"low": 110.0499999999999971578290569595992565155029296875,
"close": 111.06999999999999317878973670303821563720703125,
"adjClose": 74.4800000000000039790393202565610408782958984375,
"volume": 38263100,
"unadjustedVolume": 38263100,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.79861999999999999655386773156351409852504730224609375,
"vwap": 110.6700000000000017053025658242404460906982421875,
"label": "August 02, 04",
"changeOverTime": 0.00798620000000000059003912866728569497354328632354736328125
},
{
"date": "2004-07-30",
"open": 110.31999999999999317878973670303821563720703125,
"high": 110.900000000000005684341886080801486968994140625,
"low": 110.099999999999994315658113919198513031005859375,
"close": 110.840000000000003410605131648480892181396484375,
"adjClose": 74.3299999999999982946974341757595539093017578125,
"volume": 41581700,
"unadjustedVolume": 41581700,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.4713600000000000012079226507921703159809112548828125,
"vwap": 110.5400000000000062527760746888816356658935546875,
"label": "July 30, 04",
"changeOverTime": 0.00471360000000000008146816554699398693628609180450439453125
},
{
"date": "2004-07-29",
"open": 110.5400000000000062527760746888816356658935546875,
"high": 110.8700000000000045474735088646411895751953125,
"low": 110,
"close": 110.56999999999999317878973670303821563720703125,
"adjClose": 74.150000000000005684341886080801486968994140625,
"volume": 52200500,
"unadjustedVolume": 52200500,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0271395000000000004292122213200855185277760028839111328125,
"vwap": 110.5,
"label": "July 29, 04",
"changeOverTime": 0.00027139500000000001296573959308489065733738243579864501953125
},
{
"date": "2004-07-28",
"open": 109.5499999999999971578290569595992565155029296875,
"high": 110.3700000000000045474735088646411895751953125,
"low": 108.590000000000003410605131648480892181396484375,
"close": 110.099999999999994315658113919198513031005859375,
"adjClose": 73.8299999999999982946974341757595539093017578125,
"volume": 65862300,
"unadjustedVolume": 65862300,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.50204999999999999626965063725947402417659759521484375,
"vwap": 109.650000000000005684341886080801486968994140625,
"label": "July 28, 04",
"changeOverTime": 0.005020499999999999789224158774914030800573527812957763671875
},
{
"date": "2004-07-27",
"open": 109.0499999999999971578290569595992565155029296875,
"high": 110.1099999999999994315658113919198513031005859375,
"low": 108.969999999999998863131622783839702606201171875,
"close": 109.7699999999999960209606797434389591217041015625,
"adjClose": 73.6099999999999994315658113919198513031005859375,
"volume": 51295100,
"unadjustedVolume": 51295100,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.660250000000000003552713678800500929355621337890625,
"vwap": 109.4800000000000039790393202565610408782958984375,
"label": "July 27, 04",
"changeOverTime": 0.006602499999999999862054789190324299852363765239715576171875
},
{
"date": "2004-07-26",
"open": 109.18999999999999772626324556767940521240234375,
"high": 109.43000000000000682121026329696178436279296875,
"low": 108.2099999999999937472239253111183643341064453125,
"close": 108.75,
"adjClose": 72.93000000000000682121026329696178436279296875,
"volume": 49679100,
"unadjustedVolume": 49679100,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.402969999999999994866328734133276157081127166748046875,
"vwap": 108.900000000000005684341886080801486968994140625,
"label": "July 26, 04",
"changeOverTime": -0.004029699999999999775190939743652052129618823528289794921875
},
{
"date": "2004-07-23",
"open": 109.6200000000000045474735088646411895751953125,
"high": 109.7099999999999937472239253111183643341064453125,
"low": 108.68999999999999772626324556767940521240234375,
"close": 108.9599999999999937472239253111183643341064453125,
"adjClose": 73.06999999999999317878973670303821563720703125,
"volume": 49610500,
"unadjustedVolume": 49610500,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.60207999999999994855670593096874654293060302734375,
"vwap": 109.25,
"label": "July 23, 04",
"changeOverTime": -0.006020799999999999763122815465976600535213947296142578125
},
{
"date": "2004-07-22",
"open": 109.3599999999999994315658113919198513031005859375,
"high": 110.3900000000000005684341886080801486968994140625,
"low": 108.7699999999999960209606797434389591217041015625,
"close": 109.8799999999999954525264911353588104248046875,
"adjClose": 73.68000000000000682121026329696178436279296875,
"volume": 72477100,
"unadjustedVolume": 72477100,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.475490000000000023749890942781348712742328643798828125,
"vwap": 109.599999999999994315658113919198513031005859375,
"label": "July 22, 04",
"changeOverTime": 0.004754900000000000272193378947349629015661776065826416015625
},
{
"date": "2004-07-21",
"open": 111.81999999999999317878973670303821563720703125,
"high": 112.06000000000000227373675443232059478759765625,
"low": 109.4500000000000028421709430404007434844970703125,
"close": 109.5799999999999982946974341757595539093017578125,
"adjClose": 73.4800000000000039790393202565610408782958984375,
"volume": 56241100,
"unadjustedVolume": 56241100,
"change": -2.2400000000000002131628207280300557613372802734375,
"changePercent": -2,
"vwap": 110.7300000000000039790393202565610408782958984375,
"label": "July 21, 04",
"changeOverTime": -0.0200000000000000004163336342344337026588618755340576171875
},
{
"date": "2004-07-20",
"open": 110.530000000000001136868377216160297393798828125,
"high": 111.900000000000005684341886080801486968994140625,
"low": 110.25,
"close": 111.6400000000000005684341886080801486968994140625,
"adjClose": 74.8599999999999994315658113919198513031005859375,
"volume": 46679800,
"unadjustedVolume": 46679800,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 1,
"vwap": 111.0799999999999982946974341757595539093017578125,
"label": "July 20, 04",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2004-07-19",
"open": 110.75,
"high": 110.9599999999999937472239253111183643341064453125,
"low": 109.9899999999999948840923025272786617279052734375,
"close": 110.2399999999999948840923025272786617279052734375,
"adjClose": 73.93000000000000682121026329696178436279296875,
"volume": 39592800,
"unadjustedVolume": 39592800,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.46050000000000002042810365310288034379482269287109375,
"vwap": 110.4800000000000039790393202565610408782958984375,
"label": "July 19, 04",
"changeOverTime": -0.00460499999999999971855846325752281700260937213897705078125
},
{
"date": "2004-07-16",
"open": 111.56999999999999317878973670303821563720703125,
"high": 111.6700000000000017053025658242404460906982421875,
"low": 110.43999999999999772626324556767940521240234375,
"close": 110.7099999999999937472239253111183643341064453125,
"adjClose": 74.2399999999999948840923025272786617279052734375,
"volume": 40871200,
"unadjustedVolume": 40871200,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.77081999999999994965804717139690183103084564208984375,
"vwap": 111.099999999999994315658113919198513031005859375,
"label": "July 16, 04",
"changeOverTime": -0.00770820000000000012108092306561957229860126972198486328125
},
{
"date": "2004-07-15",
"open": 111.7399999999999948840923025272786617279052734375,
"high": 111.909999999999996589394868351519107818603515625,
"low": 110.7000000000000028421709430404007434844970703125,
"close": 110.7999999999999971578290569595992565155029296875,
"adjClose": 74.2999999999999971578290569595992565155029296875,
"volume": 38403500,
"unadjustedVolume": 38403500,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.84123999999999998777866494492627680301666259765625,
"vwap": 111.2900000000000062527760746888816356658935546875,
"label": "July 15, 04",
"changeOverTime": -0.00841240000000000043289816176184103824198246002197265625
},
{
"date": "2004-07-14",
"open": 111.2600000000000051159076974727213382720947265625,
"high": 112.3900000000000005684341886080801486968994140625,
"low": 111.1200000000000045474735088646411895751953125,
"close": 111.5199999999999960209606797434389591217041015625,
"adjClose": 74.780000000000001136868377216160297393798828125,
"volume": 54089400,
"unadjustedVolume": 54089400,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.233690000000000008828493491819244809448719024658203125,
"vwap": 111.56999999999999317878973670303821563720703125,
"label": "July 14, 04",
"changeOverTime": 0.0023368999999999998280764135216713839326985180377960205078125
},
{
"date": "2004-07-13",
"open": 111.9200000000000017053025658242404460906982421875,
"high": 112.0199999999999960209606797434389591217041015625,
"low": 111.599999999999994315658113919198513031005859375,
"close": 111.8599999999999994315658113919198513031005859375,
"adjClose": 75.0100000000000051159076974727213382720947265625,
"volume": 26752000,
"unadjustedVolume": 26752000,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0536097199999999995956301290789269842207431793212890625,
"vwap": 111.849999999999994315658113919198513031005859375,
"label": "July 13, 04",
"changeOverTime": -0.00053609719999999998728268391090523437014780938625335693359375
},
{
"date": "2004-07-12",
"open": 111.5199999999999960209606797434389591217041015625,
"high": 112.0400000000000062527760746888816356658935546875,
"low": 111,
"close": 111.780000000000001136868377216160297393798828125,
"adjClose": 74.9599999999999937472239253111183643341064453125,
"volume": 35691300,
"unadjustedVolume": 35691300,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.2331399999999999861355348684810451231896877288818359375,
"vwap": 111.5799999999999982946974341757595539093017578125,
"label": "July 12, 04",
"changeOverTime": 0.002331399999999999965438757243418876896612346172332763671875
},
{
"date": "2004-07-09",
"open": 111.719999999999998863131622783839702606201171875,
"high": 111.93999999999999772626324556767940521240234375,
"low": 111.3799999999999954525264911353588104248046875,
"close": 111.7300000000000039790393202565610408782958984375,
"adjClose": 74.93000000000000682121026329696178436279296875,
"volume": 27412900,
"unadjustedVolume": 27412900,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00895094999999999918482984639922506175935268402099609375,
"vwap": 111.68999999999999772626324556767940521240234375,
"label": "July 09, 04",
"changeOverTime": 8.95094999999999940167028089632594856084324419498443603515625e-5
},
{
"date": "2004-07-08",
"open": 111.81000000000000227373675443232059478759765625,
"high": 112.31999999999999317878973670303821563720703125,
"low": 111.2000000000000028421709430404007434844970703125,
"close": 111.43999999999999772626324556767940521240234375,
"adjClose": 74.7300000000000039790393202565610408782958984375,
"volume": 45291100,
"unadjustedVolume": 45291100,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.33091999999999999193533994912286289036273956298828125,
"vwap": 111.68999999999999772626324556767940521240234375,
"label": "July 08, 04",
"changeOverTime": -0.00330919999999999998874233853030091268010437488555908203125
},
{
"date": "2004-07-07",
"open": 111.81000000000000227373675443232059478759765625,
"high": 112.56999999999999317878973670303821563720703125,
"low": 111.75,
"close": 112.219999999999998863131622783839702606201171875,
"adjClose": 75.25,
"volume": 29839800,
"unadjustedVolume": 29839800,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.366690000000000015933920849420246668159961700439453125,
"vwap": 112.090000000000003410605131648480892181396484375,
"label": "July 07, 04",
"changeOverTime": 0.003666899999999999847088982818377189687453210353851318359375
},
{
"date": "2004-07-06",
"open": 112.3700000000000045474735088646411895751953125,
"high": 112.4500000000000028421709430404007434844970703125,
"low": 111.6299999999999954525264911353588104248046875,
"close": 111.8900000000000005684341886080801486968994140625,
"adjClose": 75.030000000000001136868377216160297393798828125,
"volume": 38698200,
"unadjustedVolume": 38698200,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.4271599999999999841548969925497658550739288330078125,
"vwap": 112.0799999999999982946974341757595539093017578125,
"label": "July 06, 04",
"changeOverTime": -0.00427160000000000039666048223807592876255512237548828125
},
{
"date": "2004-07-02",
"open": 113.159999999999996589394868351519107818603515625,
"high": 113.2900000000000062527760746888816356658935546875,
"low": 112.599999999999994315658113919198513031005859375,
"close": 112.8799999999999954525264911353588104248046875,
"adjClose": 75.7000000000000028421709430404007434844970703125,
"volume": 34615100,
"unadjustedVolume": 34615100,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.24743999999999999328537114706705324351787567138671875,
"vwap": 112.9800000000000039790393202565610408782958984375,
"label": "July 02, 04",
"changeOverTime": -0.00247439999999999986346477243159824865870177745819091796875
},
{
"date": "2004-07-01",
"open": 114.25,
"high": 114.400000000000005684341886080801486968994140625,
"low": 112.5799999999999982946974341757595539093017578125,
"close": 112.93999999999999772626324556767940521240234375,
"adjClose": 75.7399999999999948840923025272786617279052734375,
"volume": 57734700,
"unadjustedVolume": 57734700,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 113.5400000000000062527760746888816356658935546875,
"label": "July 01, 04",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2004-06-30",
"open": 114.06999999999999317878973670303821563720703125,
"high": 114.7900000000000062527760746888816356658935546875,
"low": 113.650000000000005684341886080801486968994140625,
"close": 114.530000000000001136868377216160297393798828125,
"adjClose": 76.7999999999999971578290569595992565155029296875,
"volume": 52230600,
"unadjustedVolume": 52230600,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.403260000000000007336353746723034419119358062744140625,
"vwap": 114.2600000000000051159076974727213382720947265625,
"label": "June 30, 04",
"changeOverTime": 0.004032599999999999899891189869549634750001132488250732421875
},
{
"date": "2004-06-29",
"open": 113.530000000000001136868377216160297393798828125,
"high": 114.1700000000000017053025658242404460906982421875,
"low": 113.4200000000000017053025658242404460906982421875,
"close": 113.9200000000000017053025658242404460906982421875,
"adjClose": 76.3900000000000005684341886080801486968994140625,
"volume": 28418100,
"unadjustedVolume": 28418100,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.343519999999999992024157791092875413596630096435546875,
"vwap": 113.7600000000000051159076974727213382720947265625,
"label": "June 29, 04",
"changeOverTime": 0.0034351999999999997988109345925522575271315872669219970703125
},
{
"date": "2004-06-28",
"open": 114.5199999999999960209606797434389591217041015625,
"high": 114.6099999999999994315658113919198513031005859375,
"low": 113.409999999999996589394868351519107818603515625,
"close": 113.4500000000000028421709430404007434844970703125,
"adjClose": 76.0799999999999982946974341757595539093017578125,
"volume": 40824500,
"unadjustedVolume": 40824500,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.93432999999999999385380533567513339221477508544921875,
"vwap": 114,
"label": "June 28, 04",
"changeOverTime": -0.00934330000000000056303850470840188791044056415557861328125
},
{
"date": "2004-06-25",
"open": 114.409999999999996589394868351519107818603515625,
"high": 114.93999999999999772626324556767940521240234375,
"low": 113.68000000000000682121026329696178436279296875,
"close": 113.840000000000003410605131648480892181396484375,
"adjClose": 76.340000000000003410605131648480892181396484375,
"volume": 32837900,
"unadjustedVolume": 32837900,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.498209999999999986197707357860053889453411102294921875,
"vwap": 114.219999999999998863131622783839702606201171875,
"label": "June 25, 04",
"changeOverTime": -0.0049820999999999997231991955004559713415801525115966796875
},
{
"date": "2004-06-24",
"open": 114.56000000000000227373675443232059478759765625,
"high": 114.93000000000000682121026329696178436279296875,
"low": 114.2600000000000051159076974727213382720947265625,
"close": 114.3900000000000005684341886080801486968994140625,
"adjClose": 76.7099999999999937472239253111183643341064453125,
"volume": 35272100,
"unadjustedVolume": 35272100,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.1483899999999999941291406457821722142398357391357421875,
"vwap": 114.530000000000001136868377216160297393798828125,
"label": "June 24, 04",
"changeOverTime": -0.00148390000000000001935396287677804139093495905399322509765625
},
{
"date": "2004-06-23",
"open": 113.6099999999999994315658113919198513031005859375,
"high": 114.840000000000003410605131648480892181396484375,
"low": 113.4200000000000017053025658242404460906982421875,
"close": 114.75,
"adjClose": 76.9500000000000028421709430404007434844970703125,
"volume": 35580000,
"unadjustedVolume": 35580000,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 1,
"vwap": 114.150000000000005684341886080801486968994140625,
"label": "June 23, 04",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2004-06-22",
"open": 113.1299999999999954525264911353588104248046875,
"high": 113.8799999999999954525264911353588104248046875,
"low": 112.6700000000000017053025658242404460906982421875,
"close": 113.7699999999999960209606797434389591217041015625,
"adjClose": 76.2900000000000062527760746888816356658935546875,
"volume": 37334000,
"unadjustedVolume": 37334000,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.5657200000000000006394884621840901672840118408203125,
"vwap": 113.3599999999999994315658113919198513031005859375,
"label": "June 22, 04",
"changeOverTime": 0.005657200000000000249256171258593894890509545803070068359375
},
{
"date": "2004-06-21",
"open": 113.75,
"high": 114.1400000000000005684341886080801486968994140625,
"low": 113.1299999999999954525264911353588104248046875,
"close": 113.2000000000000028421709430404007434844970703125,
"adjClose": 75.909999999999996589394868351519107818603515625,
"volume": 25284000,
"unadjustedVolume": 25284000,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.483520000000000005346834086594753898680210113525390625,
"vwap": 113.5499999999999971578290569595992565155029296875,
"label": "June 21, 04",
"changeOverTime": -0.00483519999999999956774576759244155255146324634552001953125
},
{
"date": "2004-06-18",
"open": 113.2699999999999960209606797434389591217041015625,
"high": 114.219999999999998863131622783839702606201171875,
"low": 113.18000000000000682121026329696178436279296875,
"close": 113.6299999999999954525264911353588104248046875,
"adjClose": 76.2000000000000028421709430404007434844970703125,
"volume": 31799800,
"unadjustedVolume": 31799800,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.3178199999999999914024328973027877509593963623046875,
"vwap": 113.56999999999999317878973670303821563720703125,
"label": "June 18, 04",
"changeOverTime": 0.003178199999999999948718798492564019397832453250885009765625
},
{
"date": "2004-06-17",
"open": 113.849999999999994315658113919198513031005859375,
"high": 114.06999999999999317878973670303821563720703125,
"low": 113.3299999999999982946974341757595539093017578125,
"close": 113.8299999999999982946974341757595539093017578125,
"adjClose": 76.06000000000000227373675443232059478759765625,
"volume": 28402400,
"unadjustedVolume": 28402400,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.01756697000000000119523946295885252766311168670654296875,
"vwap": 113.7699999999999960209606797434389591217041015625,
"label": "June 17, 04",
"changeOverTime": -0.0001756697000000000097839902846175164086162112653255462646484375
},
{
"date": "2004-06-16",
"open": 114,
"high": 114.2000000000000028421709430404007434844970703125,
"low": 113.7000000000000028421709430404007434844970703125,
"close": 114,
"adjClose": 76.1700000000000017053025658242404460906982421875,
"volume": 26633400,
"unadjustedVolume": 26633400,
"change": 0,
"changePercent": 0,
"vwap": 113.969999999999998863131622783839702606201171875,
"label": "June 16, 04",
"changeOverTime": 0
},
{
"date": "2004-06-15",
"open": 113.900000000000005684341886080801486968994140625,
"high": 114.4500000000000028421709430404007434844970703125,
"low": 113.5100000000000051159076974727213382720947265625,
"close": 114.0199999999999960209606797434389591217041015625,
"adjClose": 76.18999999999999772626324556767940521240234375,
"volume": 37445000,
"unadjustedVolume": 37445000,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.10535999999999999532374062027884065173566341400146484375,
"vwap": 113.969999999999998863131622783839702606201171875,
"label": "June 15, 04",
"changeOverTime": 0.00105360000000000002262634524186069029383361339569091796875
},
{
"date": "2004-06-14",
"open": 113.81999999999999317878973670303821563720703125,
"high": 113.849999999999994315658113919198513031005859375,
"low": 112.8700000000000045474735088646411895751953125,
"close": 113.219999999999998863131622783839702606201171875,
"adjClose": 75.650000000000005684341886080801486968994140625,
"volume": 34633000,
"unadjustedVolume": 34633000,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.5271500000000000074606987254810519516468048095703125,
"vwap": 113.43999999999999772626324556767940521240234375,
"label": "June 14, 04",
"changeOverTime": -0.00527150000000000014399592629388280329294502735137939453125
},
{
"date": "2004-06-10",
"open": 114.0400000000000062527760746888816356658935546875,
"high": 114.349999999999994315658113919198513031005859375,
"low": 113.93000000000000682121026329696178436279296875,
"close": 114.349999999999994315658113919198513031005859375,
"adjClose": 76.409999999999996589394868351519107818603515625,
"volume": 21711000,
"unadjustedVolume": 21711000,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.271830000000000016058265828178264200687408447265625,
"vwap": 114.1700000000000017053025658242404460906982421875,
"label": "June 10, 04",
"changeOverTime": 0.002718299999999999883026902125493506900966167449951171875
},
{
"date": "2004-06-09",
"open": 114.5100000000000051159076974727213382720947265625,
"high": 114.7000000000000028421709430404007434844970703125,
"low": 113.719999999999998863131622783839702606201171875,
"close": 113.7900000000000062527760746888816356658935546875,
"adjClose": 76.030000000000001136868377216160297393798828125,
"volume": 36737600,
"unadjustedVolume": 36737600,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.6287700000000000510880227011512033641338348388671875,
"vwap": 114.18000000000000682121026329696178436279296875,
"label": "June 09, 04",
"changeOverTime": -0.006287700000000000233324470855222898535430431365966796875
},
{
"date": "2004-06-08",
"open": 114.3700000000000045474735088646411895751953125,
"high": 114.9200000000000017053025658242404460906982421875,
"low": 114.1700000000000017053025658242404460906982421875,
"close": 114.8599999999999994315658113919198513031005859375,
"adjClose": 76.75,
"volume": 32846500,
"unadjustedVolume": 32846500,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.42842999999999997751132241319282911717891693115234375,
"vwap": 114.5799999999999982946974341757595539093017578125,
"label": "June 08, 04",
"changeOverTime": 0.00428429999999999956694640701471143984235823154449462890625
},
{
"date": "2004-06-07",
"open": 113.43000000000000682121026329696178436279296875,
"high": 114.81000000000000227373675443232059478759765625,
"low": 113.4200000000000017053025658242404460906982421875,
"close": 114.7000000000000028421709430404007434844970703125,
"adjClose": 76.6400000000000005684341886080801486968994140625,
"volume": 31643800,
"unadjustedVolume": 31643800,
"change": 1.270000000000000017763568394002504646778106689453125,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 114.090000000000003410605131648480892181396484375,
"label": "June 07, 04",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2004-06-04",
"open": 112.9800000000000039790393202565610408782958984375,
"high": 113.5799999999999982946974341757595539093017578125,
"low": 112.7099999999999937472239253111183643341064453125,
"close": 112.9800000000000039790393202565610408782958984375,
"adjClose": 75.4899999999999948840923025272786617279052734375,
"volume": 32739500,
"unadjustedVolume": 32739500,
"change": 0,
"changePercent": 0,
"vwap": 113.06000000000000227373675443232059478759765625,
"label": "June 04, 04",
"changeOverTime": 0
},
{
"date": "2004-06-03",
"open": 112.81000000000000227373675443232059478759765625,
"high": 113.18999999999999772626324556767940521240234375,
"low": 112.06999999999999317878973670303821563720703125,
"close": 112.090000000000003410605131648480892181396484375,
"adjClose": 74.900000000000005684341886080801486968994140625,
"volume": 38688300,
"unadjustedVolume": 38688300,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.63824000000000002952305067083216272294521331787109375,
"vwap": 112.5400000000000062527760746888816356658935546875,
"label": "June 03, 04",
"changeOverTime": -0.0063823999999999998788968724738879245705902576446533203125
},
{
"date": "2004-06-02",
"open": 113.030000000000001136868377216160297393798828125,
"high": 113.4800000000000039790393202565610408782958984375,
"low": 112.4599999999999937472239253111183643341064453125,
"close": 113.1299999999999954525264911353588104248046875,
"adjClose": 75.590000000000003410605131648480892181396484375,
"volume": 39774200,
"unadjustedVolume": 39774200,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0884720900000000032292746254825033247470855712890625,
"vwap": 113.0199999999999960209606797434389591217041015625,
"label": "June 02, 04",
"changeOverTime": 0.00088472089999999995423018983586871399893425405025482177734375
},
{
"date": "2004-06-01",
"open": 112.4599999999999937472239253111183643341064453125,
"high": 112.8599999999999994315658113919198513031005859375,
"low": 111.8700000000000045474735088646411895751953125,
"close": 112.7099999999999937472239253111183643341064453125,
"adjClose": 75.31000000000000227373675443232059478759765625,
"volume": 41044700,
"unadjustedVolume": 41044700,
"change": 0.25,
"changePercent": 0.222299999999999997601918266809661872684955596923828125,
"vwap": 112.4800000000000039790393202565610408782958984375,
"label": "June 01, 04",
"changeOverTime": 0.002223000000000000149491530265777328168042004108428955078125
},
{
"date": "2004-05-28",
"open": 112.7300000000000039790393202565610408782958984375,
"high": 112.8799999999999954525264911353588104248046875,
"low": 112.3599999999999994315658113919198513031005859375,
"close": 112.8599999999999994315658113919198513031005859375,
"adjClose": 75.409999999999996589394868351519107818603515625,
"volume": 23367200,
"unadjustedVolume": 23367200,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.1153200000000000058353322174298227764666080474853515625,
"vwap": 112.7099999999999937472239253111183643341064453125,
"label": "May 28, 04",
"changeOverTime": 0.001153200000000000058353322174298227764666080474853515625
},
{
"date": "2004-05-27",
"open": 112.5400000000000062527760746888816356658935546875,
"high": 113.030000000000001136868377216160297393798828125,
"low": 112.06000000000000227373675443232059478759765625,
"close": 112.8700000000000045474735088646411895751953125,
"adjClose": 75.4200000000000017053025658242404460906982421875,
"volume": 45306900,
"unadjustedVolume": 45306900,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.29322999999999999065636302475468255579471588134765625,
"vwap": 112.6299999999999954525264911353588104248046875,
"label": "May 27, 04",
"changeOverTime": 0.0029323000000000000973832126049956059432588517665863037109375
},
{
"date": "2004-05-26",
"open": 111.659999999999996589394868351519107818603515625,
"high": 112.2900000000000062527760746888816356658935546875,
"low": 111.5100000000000051159076974727213382720947265625,
"close": 112.2399999999999948840923025272786617279052734375,
"adjClose": 75,
"volume": 35977000,
"unadjustedVolume": 35977000,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.51942999999999994731325614338857121765613555908203125,
"vwap": 111.93000000000000682121026329696178436279296875,
"label": "May 26, 04",
"changeOverTime": 0.005194299999999999785382787109710989170707762241363525390625
},
{
"date": "2004-05-25",
"open": 109.900000000000005684341886080801486968994140625,
"high": 111.9800000000000039790393202565610408782958984375,
"low": 109.599999999999994315658113919198513031005859375,
"close": 111.849999999999994315658113919198513031005859375,
"adjClose": 74.7399999999999948840923025272786617279052734375,
"volume": 48668000,
"unadjustedVolume": 48668000,
"change": 1.9499999999999999555910790149937383830547332763671875,
"changePercent": 1.770000000000000017763568394002504646778106689453125,
"vwap": 110.8299999999999982946974341757595539093017578125,
"label": "May 25, 04",
"changeOverTime": 0.017700000000000000455191440096314181573688983917236328125
},
{
"date": "2004-05-24",
"open": 110.530000000000001136868377216160297393798828125,
"high": 110.7600000000000051159076974727213382720947265625,
"low": 109.68000000000000682121026329696178436279296875,
"close": 110.2699999999999960209606797434389591217041015625,
"adjClose": 73.68000000000000682121026329696178436279296875,
"volume": 40961500,
"unadjustedVolume": 40961500,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.235229999999999994653165913405246101319789886474609375,
"vwap": 110.31000000000000227373675443232059478759765625,
"label": "May 24, 04",
"changeOverTime": -0.00235229999999999987714272009498017723672091960906982421875
},
{
"date": "2004-05-21",
"open": 109.969999999999998863131622783839702606201171875,
"high": 110.5499999999999971578290569595992565155029296875,
"low": 109.469999999999998863131622783839702606201171875,
"close": 109.81000000000000227373675443232059478759765625,
"adjClose": 73.3700000000000045474735088646411895751953125,
"volume": 47480400,
"unadjustedVolume": 47480400,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.14549000000000000820676859802915714681148529052734375,
"vwap": 109.9500000000000028421709430404007434844970703125,
"label": "May 21, 04",
"changeOverTime": -0.00145490000000000007339406860040753599605523049831390380859375
},
{
"date": "2004-05-20",
"open": 109.4500000000000028421709430404007434844970703125,
"high": 109.8700000000000045474735088646411895751953125,
"low": 109.0400000000000062527760746888816356658935546875,
"close": 109.6200000000000045474735088646411895751953125,
"adjClose": 73.25,
"volume": 38082900,
"unadjustedVolume": 38082900,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.15532000000000001360689338980591855943202972412109375,
"vwap": 109.5,
"label": "May 20, 04",
"changeOverTime": 0.00155320000000000002331190795956672445754520595073699951171875
},
{
"date": "2004-05-19",
"open": 110.5,
"high": 111.18000000000000682121026329696178436279296875,
"low": 109.150000000000005684341886080801486968994140625,
"close": 109.2699999999999960209606797434389591217041015625,
"adjClose": 73.0100000000000051159076974727213382720947265625,
"volume": 54804100,
"unadjustedVolume": 54804100,
"change": -1.229999999999999982236431605997495353221893310546875,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 110.0199999999999960209606797434389591217041015625,
"label": "May 19, 04",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2004-05-18",
"open": 109.4899999999999948840923025272786617279052734375,
"high": 109.93999999999999772626324556767940521240234375,
"low": 109.3299999999999982946974341757595539093017578125,
"close": 109.650000000000005684341886080801486968994140625,
"adjClose": 73.2699999999999960209606797434389591217041015625,
"volume": 30193100,
"unadjustedVolume": 30193100,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1461300000000000098854258112623938359320163726806640625,
"vwap": 109.599999999999994315658113919198513031005859375,
"label": "May 18, 04",
"changeOverTime": 0.0014613000000000000121180843137835836387239396572113037109375
},
{
"date": "2004-05-17",
"open": 108.8900000000000005684341886080801486968994140625,
"high": 109.5,
"low": 108.409999999999996589394868351519107818603515625,
"close": 109.099999999999994315658113919198513031005859375,
"adjClose": 72.900000000000005684341886080801486968994140625,
"volume": 55020400,
"unadjustedVolume": 55020400,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1928600000000000036504133049675147049129009246826171875,
"vwap": 108.9800000000000039790393202565610408782958984375,
"label": "May 17, 04",
"changeOverTime": 0.001928599999999999932420724491066721384413540363311767578125
},
{
"date": "2004-05-14",
"open": 109.9500000000000028421709430404007434844970703125,
"high": 110.7399999999999948840923025272786617279052734375,
"low": 109.2699999999999960209606797434389591217041015625,
"close": 110.0400000000000062527760746888816356658935546875,
"adjClose": 73.530000000000001136868377216160297393798828125,
"volume": 54123100,
"unadjustedVolume": 54123100,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0818553900000000000947153466768213547766208648681640625,
"vwap": 110,
"label": "May 14, 04",
"changeOverTime": 0.0008185538999999999489054491874640007154084742069244384765625
},
{
"date": "2004-05-13",
"open": 109.7600000000000051159076974727213382720947265625,
"high": 110.81000000000000227373675443232059478759765625,
"low": 109.6299999999999954525264911353588104248046875,
"close": 109.9899999999999948840923025272786617279052734375,
"adjClose": 73.4899999999999948840923025272786617279052734375,
"volume": 57393700,
"unadjustedVolume": 57393700,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.2095499999999999862776434156330651603639125823974609375,
"vwap": 110.0499999999999971578290569595992565155029296875,
"label": "May 13, 04",
"changeOverTime": 0.0020955000000000001403321903126197867095470428466796875
},
{
"date": "2004-05-12",
"open": 109.56999999999999317878973670303821563720703125,
"high": 110.5400000000000062527760746888816356658935546875,
"low": 108.06000000000000227373675443232059478759765625,
"close": 110.4500000000000028421709430404007434844970703125,
"adjClose": 73.7999999999999971578290569595992565155029296875,
"volume": 90830500,
"unadjustedVolume": 90830500,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.80313999999999996504129740060307085514068603515625,
"vwap": 109.650000000000005684341886080801486968994140625,
"label": "May 12, 04",
"changeOverTime": 0.00803139999999999930346827881066928966902196407318115234375
},
{
"date": "2004-05-11",
"open": 109.4599999999999937472239253111183643341064453125,
"high": 110.0499999999999971578290569595992565155029296875,
"low": 109.3299999999999982946974341757595539093017578125,
"close": 109.75,
"adjClose": 73.3299999999999982946974341757595539093017578125,
"volume": 48300600,
"unadjustedVolume": 48300600,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.264940000000000008828493491819244809448719024658203125,
"vwap": 109.650000000000005684341886080801486968994140625,
"label": "May 11, 04",
"changeOverTime": 0.0026494000000000001056321696779605190386064350605010986328125
},
{
"date": "2004-05-10",
"open": 109.43999999999999772626324556767940521240234375,
"high": 109.75,
"low": 108.3599999999999994315658113919198513031005859375,
"close": 108.8299999999999982946974341757595539093017578125,
"adjClose": 72.719999999999998863131622783839702606201171875,
"volume": 75279400,
"unadjustedVolume": 75279400,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.5573799999999999865707422941341064870357513427734375,
"vwap": 109.099999999999994315658113919198513031005859375,
"label": "May 10, 04",
"changeOverTime": -0.0055738000000000002820410571757747675292193889617919921875
},
{
"date": "2004-05-07",
"open": 111.219999999999998863131622783839702606201171875,
"high": 112.2300000000000039790393202565610408782958984375,
"low": 109.9599999999999937472239253111183643341064453125,
"close": 109.9599999999999937472239253111183643341064453125,
"adjClose": 73.469999999999998863131622783839702606201171875,
"volume": 60950000,
"unadjustedVolume": 60950000,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 110.840000000000003410605131648480892181396484375,
"label": "May 07, 04",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2004-05-06",
"open": 112.0199999999999960209606797434389591217041015625,
"high": 112.590000000000003410605131648480892181396484375,
"low": 111,
"close": 111.81000000000000227373675443232059478759765625,
"adjClose": 74.7099999999999937472239253111183643341064453125,
"volume": 54997000,
"unadjustedVolume": 54997000,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.1874699999999999977529085981586831621825695037841796875,
"vwap": 111.849999999999994315658113919198513031005859375,
"label": "May 06, 04",
"changeOverTime": -0.001874699999999999977529085981586831621825695037841796875
},
{
"date": "2004-05-05",
"open": 112.409999999999996589394868351519107818603515625,
"high": 112.9599999999999937472239253111183643341064453125,
"low": 112.159999999999996589394868351519107818603515625,
"close": 112.780000000000001136868377216160297393798828125,
"adjClose": 75.3599999999999994315658113919198513031005859375,
"volume": 34405000,
"unadjustedVolume": 34405000,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.329149999999999998134825318629737012088298797607421875,
"vwap": 112.5799999999999982946974341757595539093017578125,
"label": "May 05, 04",
"changeOverTime": 0.003291500000000000154820600783978079562075436115264892578125
},
{
"date": "2004-05-04",
"open": 112.25,
"high": 113.2600000000000051159076974727213382720947265625,
"low": 111.659999999999996589394868351519107818603515625,
"close": 112.06000000000000227373675443232059478759765625,
"adjClose": 74.8799999999999954525264911353588104248046875,
"volume": 51185100,
"unadjustedVolume": 51185100,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1692700000000000037925218521195347420871257781982421875,
"vwap": 112.31000000000000227373675443232059478759765625,
"label": "May 04, 04",
"changeOverTime": -0.00169270000000000010731415756026763119734823703765869140625
},
{
"date": "2004-05-03",
"open": 111.3700000000000045474735088646411895751953125,
"high": 112.2900000000000062527760746888816356658935546875,
"low": 111.349999999999994315658113919198513031005859375,
"close": 112.150000000000005684341886080801486968994140625,
"adjClose": 74.93999999999999772626324556767940521240234375,
"volume": 33758000,
"unadjustedVolume": 33758000,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.70037000000000004806821607417077757418155670166015625,
"vwap": 111.7900000000000062527760746888816356658935546875,
"label": "May 03, 04",
"changeOverTime": 0.00700369999999999985618170939005722175352275371551513671875
},
{
"date": "2004-04-30",
"open": 112.1700000000000017053025658242404460906982421875,
"high": 112.3799999999999954525264911353588104248046875,
"low": 110.900000000000005684341886080801486968994140625,
"close": 110.9599999999999937472239253111183643341064453125,
"adjClose": 74.1400000000000005684341886080801486968994140625,
"volume": 48681400,
"unadjustedVolume": 48681400,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 111.599999999999994315658113919198513031005859375,
"label": "April 30, 04",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2004-04-29",
"open": 112.719999999999998863131622783839702606201171875,
"high": 113.31999999999999317878973670303821563720703125,
"low": 111.159999999999996589394868351519107818603515625,
"close": 111.8299999999999982946974341757595539093017578125,
"adjClose": 74.719999999999998863131622783839702606201171875,
"volume": 69687600,
"unadjustedVolume": 69687600,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.78956999999999999406696815640316344797611236572265625,
"vwap": 112.2600000000000051159076974727213382720947265625,
"label": "April 29, 04",
"changeOverTime": -0.00789570000000000028761437675939305336214601993560791015625
},
{
"date": "2004-04-28",
"open": 113.8900000000000005684341886080801486968994140625,
"high": 114.0100000000000051159076974727213382720947265625,
"low": 112.5,
"close": 112.81999999999999317878973670303821563720703125,
"adjClose": 75.3900000000000005684341886080801486968994140625,
"volume": 50165800,
"unadjustedVolume": 50165800,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.9395000000000000017763568394002504646778106689453125,
"vwap": 113.31000000000000227373675443232059478759765625,
"label": "April 28, 04",
"changeOverTime": -0.00939500000000000057287508070658077485859394073486328125
},
{
"date": "2004-04-27",
"open": 114.2300000000000039790393202565610408782958984375,
"high": 115.1200000000000045474735088646411895751953125,
"low": 113.9599999999999937472239253111183643341064453125,
"close": 114.2999999999999971578290569595992565155029296875,
"adjClose": 76.3700000000000045474735088646411895751953125,
"volume": 43485500,
"unadjustedVolume": 43485500,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.06127987000000000017418955167158856056630611419677734375,
"vwap": 114.400000000000005684341886080801486968994140625,
"label": "April 27, 04",
"changeOverTime": 0.000612798700000000032099556346310009757871739566326141357421875
},
{
"date": "2004-04-26",
"open": 114.5,
"high": 114.93999999999999772626324556767940521240234375,
"low": 113.599999999999994315658113919198513031005859375,
"close": 114.2000000000000028421709430404007434844970703125,
"adjClose": 76.31000000000000227373675443232059478759765625,
"volume": 35515200,
"unadjustedVolume": 35515200,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.262010000000000020659030042224912904202938079833984375,
"vwap": 114.31000000000000227373675443232059478759765625,
"label": "April 26, 04",
"changeOverTime": -0.00262010000000000020659030042224912904202938079833984375
},
{
"date": "2004-04-23",
"open": 114.4200000000000017053025658242404460906982421875,
"high": 114.56999999999999317878973670303821563720703125,
"low": 113.7900000000000062527760746888816356658935546875,
"close": 114.3599999999999994315658113919198513031005859375,
"adjClose": 76.409999999999996589394868351519107818603515625,
"volume": 29395700,
"unadjustedVolume": 29395700,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.052438379999999999714344056656045722775161266326904296875,
"vwap": 114.280000000000001136868377216160297393798828125,
"label": "April 23, 04",
"changeOverTime": -0.000524383799999999958112162357082297603483311831951141357421875
},
{
"date": "2004-04-22",
"open": 112.4800000000000039790393202565610408782958984375,
"high": 114.6700000000000017053025658242404460906982421875,
"low": 112.43999999999999772626324556767940521240234375,
"close": 114.25,
"adjClose": 76.340000000000003410605131648480892181396484375,
"volume": 62071500,
"unadjustedVolume": 62071500,
"change": 1.770000000000000017763568394002504646778106689453125,
"changePercent": 1.5700000000000000621724893790087662637233734130859375,
"vwap": 113.4599999999999937472239253111183643341064453125,
"label": "April 22, 04",
"changeOverTime": 0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "2004-04-21",
"open": 112.2000000000000028421709430404007434844970703125,
"high": 112.9500000000000028421709430404007434844970703125,
"low": 111.8700000000000045474735088646411895751953125,
"close": 112.6700000000000017053025658242404460906982421875,
"adjClose": 75.280000000000001136868377216160297393798828125,
"volume": 50177300,
"unadjustedVolume": 50177300,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.4188899999999999845812226340058259665966033935546875,
"vwap": 112.4200000000000017053025658242404460906982421875,
"label": "April 21, 04",
"changeOverTime": 0.004188899999999999741728817781449834001250565052032470703125
},
{
"date": "2004-04-20",
"open": 114.0799999999999982946974341757595539093017578125,
"high": 114.31999999999999317878973670303821563720703125,
"low": 111.780000000000001136868377216160297393798828125,
"close": 111.9200000000000017053025658242404460906982421875,
"adjClose": 74.780000000000001136868377216160297393798828125,
"volume": 53299400,
"unadjustedVolume": 53299400,
"change": -2.160000000000000142108547152020037174224853515625,
"changePercent": -1.8899999999999999023003738329862244427204132080078125,
"vwap": 113.0199999999999960209606797434389591217041015625,
"label": "April 20, 04",
"changeOverTime": -0.0189000000000000001332267629550187848508358001708984375
},
{
"date": "2004-04-19",
"open": 113.5499999999999971578290569595992565155029296875,
"high": 113.9899999999999948840923025272786617279052734375,
"low": 113.2699999999999960209606797434389591217041015625,
"close": 113.8299999999999982946974341757595539093017578125,
"adjClose": 76.06000000000000227373675443232059478759765625,
"volume": 28277600,
"unadjustedVolume": 28277600,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2465900000000000036326497365735122002661228179931640625,
"vwap": 113.659999999999996589394868351519107818603515625,
"label": "April 19, 04",
"changeOverTime": 0.002465900000000000036326497365735122002661228179931640625
},
{
"date": "2004-04-16",
"open": 113.3799999999999954525264911353588104248046875,
"high": 114.0499999999999971578290569595992565155029296875,
"low": 112.9800000000000039790393202565610408782958984375,
"close": 113.8299999999999982946974341757595539093017578125,
"adjClose": 76.06000000000000227373675443232059478759765625,
"volume": 47059200,
"unadjustedVolume": 47059200,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.396899999999999975042186406426480971276760101318359375,
"vwap": 113.56000000000000227373675443232059478759765625,
"label": "April 16, 04",
"changeOverTime": 0.00396900000000000030553337637684307992458343505859375
},
{
"date": "2004-04-15",
"open": 113.4500000000000028421709430404007434844970703125,
"high": 113.780000000000001136868377216160297393798828125,
"low": 112.3599999999999994315658113919198513031005859375,
"close": 112.9599999999999937472239253111183643341064453125,
"adjClose": 75.4800000000000039790393202565610408782958984375,
"volume": 61602500,
"unadjustedVolume": 61602500,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.4319100000000000161293201017542742192745208740234375,
"vwap": 113.1400000000000005684341886080801486968994140625,
"label": "April 15, 04",
"changeOverTime": -0.004319100000000000195987670537078884080983698368072509765625
},
{
"date": "2004-04-14",
"open": 112.6099999999999994315658113919198513031005859375,
"high": 113.6400000000000005684341886080801486968994140625,
"low": 112.5499999999999971578290569595992565155029296875,
"close": 113.3900000000000005684341886080801486968994140625,
"adjClose": 75.7699999999999960209606797434389591217041015625,
"volume": 62322300,
"unadjustedVolume": 62322300,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.692660000000000053432813729159533977508544921875,
"vwap": 113.0499999999999971578290569595992565155029296875,
"label": "April 14, 04",
"changeOverTime": 0.00692659999999999977104980786180021823383867740631103515625
},
{
"date": "2004-04-13",
"open": 115.2600000000000051159076974727213382720947265625,
"high": 115.2999999999999971578290569595992565155029296875,
"low": 113.0199999999999960209606797434389591217041015625,
"close": 113.2099999999999937472239253111183643341064453125,
"adjClose": 75.650000000000005684341886080801486968994140625,
"volume": 56210300,
"unadjustedVolume": 56210300,
"change": -2.04999999999999982236431605997495353221893310546875,
"changePercent": -1.7800000000000000266453525910037569701671600341796875,
"vwap": 114.2000000000000028421709430404007434844970703125,
"label": "April 13, 04",
"changeOverTime": -0.0177999999999999998501198916756038670428097248077392578125
},
{
"date": "2004-04-12",
"open": 114.5799999999999982946974341757595539093017578125,
"high": 115.0799999999999982946974341757595539093017578125,
"low": 114.56999999999999317878973670303821563720703125,
"close": 114.81999999999999317878973670303821563720703125,
"adjClose": 76.719999999999998863131622783839702606201171875,
"volume": 23085200,
"unadjustedVolume": 23085200,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.2094600000000000072919448257380281575024127960205078125,
"vwap": 114.7600000000000051159076974727213382720947265625,
"label": "April 12, 04",
"changeOverTime": 0.0020945999999999998474053963803953593014739453792572021484375
},
{
"date": "2004-04-08",
"open": 115.409999999999996589394868351519107818603515625,
"high": 115.409999999999996589394868351519107818603515625,
"low": 113.7399999999999948840923025272786617279052734375,
"close": 114.3700000000000045474735088646411895751953125,
"adjClose": 76.4200000000000017053025658242404460906982421875,
"volume": 46929700,
"unadjustedVolume": 46929700,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -0.9011400000000000520827825312153436243534088134765625,
"vwap": 114.7300000000000039790393202565610408782958984375,
"label": "April 08, 04",
"changeOverTime": -0.0090113999999999992718269226088523282669484615325927734375
},
{
"date": "2004-04-07",
"open": 114.9500000000000028421709430404007434844970703125,
"high": 114.9800000000000039790393202565610408782958984375,
"low": 114.1099999999999994315658113919198513031005859375,
"close": 114.6299999999999954525264911353588104248046875,
"adjClose": 76.590000000000003410605131648480892181396484375,
"volume": 45890500,
"unadjustedVolume": 45890500,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.278380000000000016324719354088301770389080047607421875,
"vwap": 114.6700000000000017053025658242404460906982421875,
"label": "April 07, 04",
"changeOverTime": -0.0027837999999999999030386721443619535421021282672882080078125
},
{
"date": "2004-04-06",
"open": 114.8299999999999982946974341757595539093017578125,
"high": 115.18000000000000682121026329696178436279296875,
"low": 114.6200000000000045474735088646411895751953125,
"close": 114.900000000000005684341886080801486968994140625,
"adjClose": 76.780000000000001136868377216160297393798828125,
"volume": 28420900,
"unadjustedVolume": 28420900,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.06095968000000000219795737166350590996444225311279296875,
"vwap": 114.8799999999999954525264911353588104248046875,
"label": "April 06, 04",
"changeOverTime": 0.000609596799999999956927443367504793059197254478931427001953125
},
{
"date": "2004-04-05",
"open": 114.4599999999999937472239253111183643341064453125,
"high": 115.3799999999999954525264911353588104248046875,
"low": 114.43999999999999772626324556767940521240234375,
"close": 115.2699999999999960209606797434389591217041015625,
"adjClose": 77.0199999999999960209606797434389591217041015625,
"volume": 30251800,
"unadjustedVolume": 30251800,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.7076700000000000212452277992269955575466156005859375,
"vwap": 114.8900000000000005684341886080801486968994140625,
"label": "April 05, 04",
"changeOverTime": 0.00707670000000000000428546087505310424603521823883056640625
},
{
"date": "2004-04-02",
"open": 114.81000000000000227373675443232059478759765625,
"high": 114.840000000000003410605131648480892181396484375,
"low": 113.900000000000005684341886080801486968994140625,
"close": 114.6400000000000005684341886080801486968994140625,
"adjClose": 76.599999999999994315658113919198513031005859375,
"volume": 50987700,
"unadjustedVolume": 50987700,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.1480700000000000071675998469800106249749660491943359375,
"vwap": 114.5499999999999971578290569595992565155029296875,
"label": "April 02, 04",
"changeOverTime": -0.00148069999999999994157173777153957416885532438755035400390625
},
{
"date": "2004-04-01",
"open": 113.06999999999999317878973670303821563720703125,
"high": 113.8700000000000045474735088646411895751953125,
"low": 113.0499999999999971578290569595992565155029296875,
"close": 113.780000000000001136868377216160297393798828125,
"adjClose": 76.030000000000001136868377216160297393798828125,
"volume": 45103800,
"unadjustedVolume": 45103800,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.62792999999999998816946344959433190524578094482421875,
"vwap": 113.43999999999999772626324556767940521240234375,
"label": "April 01, 04",
"changeOverTime": 0.00627929999999999981230569545687103527598083019256591796875
},
{
"date": "2004-03-31",
"open": 112.9899999999999948840923025272786617279052734375,
"high": 113.400000000000005684341886080801486968994140625,
"low": 112.3799999999999954525264911353588104248046875,
"close": 113.099999999999994315658113919198513031005859375,
"adjClose": 75.56999999999999317878973670303821563720703125,
"volume": 48517600,
"unadjustedVolume": 48517600,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.09735375000000000278443934575989260338246822357177734375,
"vwap": 112.969999999999998863131622783839702606201171875,
"label": "March 31, 04",
"changeOverTime": 0.00097353749999999996712907179841067772940732538700103759765625
},
{
"date": "2004-03-30",
"open": 112.2999999999999971578290569595992565155029296875,
"high": 113.06999999999999317878973670303821563720703125,
"low": 112.219999999999998863131622783839702606201171875,
"close": 112.969999999999998863131622783839702606201171875,
"adjClose": 75.4899999999999948840923025272786617279052734375,
"volume": 39059900,
"unadjustedVolume": 39059900,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.59662000000000003918643187716952525079250335693359375,
"vwap": 112.6400000000000005684341886080801486968994140625,
"label": "March 30, 04",
"changeOverTime": 0.00596619999999999962858598934190013096667826175689697265625
},
{
"date": "2004-03-29",
"open": 111.6299999999999954525264911353588104248046875,
"high": 112.7399999999999948840923025272786617279052734375,
"low": 111.5799999999999982946974341757595539093017578125,
"close": 112.590000000000003410605131648480892181396484375,
"adjClose": 75.2300000000000039790393202565610408782958984375,
"volume": 44113600,
"unadjustedVolume": 44113600,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.8599799999999999666755456928513012826442718505859375,
"vwap": 112.1299999999999954525264911353588104248046875,
"label": "March 29, 04",
"changeOverTime": 0.00859979999999999945858863981129616149701178073883056640625
},
{
"date": "2004-03-26",
"open": 110.9599999999999937472239253111183643341064453125,
"high": 111.7900000000000062527760746888816356658935546875,
"low": 110.7999999999999971578290569595992565155029296875,
"close": 111.030000000000001136868377216160297393798828125,
"adjClose": 74.18999999999999772626324556767940521240234375,
"volume": 37409500,
"unadjustedVolume": 37409500,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0630857999999999974338749098023981787264347076416015625,
"vwap": 111.150000000000005684341886080801486968994140625,
"label": "March 26, 04",
"changeOverTime": 0.00063085799999999998301236647790801725932396948337554931640625
},
{
"date": "2004-03-25",
"open": 110.0799999999999982946974341757595539093017578125,
"high": 111.2999999999999971578290569595992565155029296875,
"low": 109.7900000000000062527760746888816356658935546875,
"close": 111,
"adjClose": 74.1700000000000017053025658242404460906982421875,
"volume": 49873600,
"unadjustedVolume": 49873600,
"change": 0.92000000000000003996802888650563545525074005126953125,
"changePercent": 0.83575999999999994738431041696458123624324798583984375,
"vwap": 110.5400000000000062527760746888816356658935546875,
"label": "March 25, 04",
"changeOverTime": 0.008357599999999999751398860325934947468340396881103515625
},
{
"date": "2004-03-24",
"open": 109.5799999999999982946974341757595539093017578125,
"high": 110.1400000000000005684341886080801486968994140625,
"low": 108.849999999999994315658113919198513031005859375,
"close": 109.5499999999999971578290569595992565155029296875,
"adjClose": 73.2000000000000028421709430404007434844970703125,
"volume": 51584300,
"unadjustedVolume": 51584300,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.02737726000000000048384407591584022156894207000732421875,
"vwap": 109.530000000000001136868377216160297393798828125,
"label": "March 24, 04",
"changeOverTime": -0.0002737726000000000221856755189264731598086655139923095703125
},
{
"date": "2004-03-23",
"open": 110.25,
"high": 110.400000000000005684341886080801486968994140625,
"low": 109.3599999999999994315658113919198513031005859375,
"close": 109.4599999999999937472239253111183643341064453125,
"adjClose": 73.1400000000000005684341886080801486968994140625,
"volume": 54080200,
"unadjustedVolume": 54080200,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.7165500000000000202504679691628552973270416259765625,
"vwap": 109.8700000000000045474735088646411895751953125,
"label": "March 23, 04",
"changeOverTime": -0.00716549999999999999433786257441170164383947849273681640625
},
{
"date": "2004-03-22",
"open": 110.5400000000000062527760746888816356658935546875,
"high": 110.56999999999999317878973670303821563720703125,
"low": 109.099999999999994315658113919198513031005859375,
"close": 109.650000000000005684341886080801486968994140625,
"adjClose": 73.2699999999999960209606797434389591217041015625,
"volume": 62752100,
"unadjustedVolume": 62752100,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.8051399999999999668176542400033213198184967041015625,
"vwap": 109.969999999999998863131622783839702606201171875,
"label": "March 22, 04",
"changeOverTime": -0.00805140000000000022328805471261148341000080108642578125
},
{
"date": "2004-03-19",
"open": 112.409999999999996589394868351519107818603515625,
"high": 112.56999999999999317878973670303821563720703125,
"low": 111.0400000000000062527760746888816356658935546875,
"close": 111.06000000000000227373675443232059478759765625,
"adjClose": 74.2099999999999937472239253111183643341064453125,
"volume": 48636200,
"unadjustedVolume": 48636200,
"change": -1.350000000000000088817841970012523233890533447265625,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 111.7699999999999960209606797434389591217041015625,
"label": "March 19, 04",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2004-03-18",
"open": 112.7000000000000028421709430404007434844970703125,
"high": 113.2699999999999960209606797434389591217041015625,
"low": 111.93000000000000682121026329696178436279296875,
"close": 113.06999999999999317878973670303821563720703125,
"adjClose": 75.2900000000000062527760746888816356658935546875,
"volume": 60014300,
"unadjustedVolume": 60014300,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.32830999999999999072741729833069257438182830810546875,
"vwap": 112.7399999999999948840923025272786617279052734375,
"label": "March 18, 04",
"changeOverTime": 0.0032831000000000001674826943798279899056069552898406982421875
},
{
"date": "2004-03-17",
"open": 112.18000000000000682121026329696178436279296875,
"high": 113.2600000000000051159076974727213382720947265625,
"low": 112.099999999999994315658113919198513031005859375,
"close": 113.0400000000000062527760746888816356658935546875,
"adjClose": 75.2699999999999960209606797434389591217041015625,
"volume": 41607300,
"unadjustedVolume": 41607300,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.76663000000000003364419853824074380099773406982421875,
"vwap": 112.650000000000005684341886080801486968994140625,
"label": "March 17, 04",
"changeOverTime": 0.007666300000000000024191759706582161015830934047698974609375
},
{
"date": "2004-03-16",
"open": 111.780000000000001136868377216160297393798828125,
"high": 112.06000000000000227373675443232059478759765625,
"low": 110.840000000000003410605131648480892181396484375,
"close": 111.7900000000000062527760746888816356658935546875,
"adjClose": 74.43999999999999772626324556767940521240234375,
"volume": 59832600,
"unadjustedVolume": 59832600,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00894613999999999999490629676301978179253637790679931640625,
"vwap": 111.6200000000000045474735088646411895751953125,
"label": "March 16, 04",
"changeOverTime": 8.9461400000000003743770571329463336951448582112789154052734375e-5
},
{
"date": "2004-03-15",
"open": 112.2699999999999960209606797434389591217041015625,
"high": 112.349999999999994315658113919198513031005859375,
"low": 110.900000000000005684341886080801486968994140625,
"close": 111.2000000000000028421709430404007434844970703125,
"adjClose": 74.0400000000000062527760746888816356658935546875,
"volume": 57677200,
"unadjustedVolume": 57677200,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.9530600000000000182609483090345747768878936767578125,
"vwap": 111.68000000000000682121026329696178436279296875,
"label": "March 15, 04",
"changeOverTime": -0.009530600000000000182609483090345747768878936767578125
},
{
"date": "2004-03-12",
"open": 111.7300000000000039790393202565610408782958984375,
"high": 112.7099999999999937472239253111183643341064453125,
"low": 111.5799999999999982946974341757595539093017578125,
"close": 112.5799999999999982946974341757595539093017578125,
"adjClose": 74.9599999999999937472239253111183643341064453125,
"volume": 54012200,
"unadjustedVolume": 54012200,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.76075999999999999179323140197084285318851470947265625,
"vwap": 112.150000000000005684341886080801486968994140625,
"label": "March 12, 04",
"changeOverTime": 0.007607599999999999952626783539244570420123636722564697265625
},
{
"date": "2004-03-11",
"open": 112.400000000000005684341886080801486968994140625,
"high": 113.2699999999999960209606797434389591217041015625,
"low": 111.099999999999994315658113919198513031005859375,
"close": 111.1200000000000045474735088646411895751953125,
"adjClose": 73.9899999999999948840923025272786617279052734375,
"volume": 89134800,
"unadjustedVolume": 89134800,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 111.969999999999998863131622783839702606201171875,
"label": "March 11, 04",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2004-03-10",
"open": 114.719999999999998863131622783839702606201171875,
"high": 114.7699999999999960209606797434389591217041015625,
"low": 112.56000000000000227373675443232059478759765625,
"close": 112.5799999999999982946974341757595539093017578125,
"adjClose": 74.9599999999999937472239253111183643341064453125,
"volume": 67671800,
"unadjustedVolume": 67671800,
"change": -2.140000000000000124344978758017532527446746826171875,
"changePercent": -1.87000000000000010658141036401502788066864013671875,
"vwap": 113.659999999999996589394868351519107818603515625,
"label": "March 10, 04",
"changeOverTime": -0.018700000000000001343369859796439413912594318389892578125
},
{
"date": "2004-03-09",
"open": 115.099999999999994315658113919198513031005859375,
"high": 115.2099999999999937472239253111183643341064453125,
"low": 114.2399999999999948840923025272786617279052734375,
"close": 114.5,
"adjClose": 76.2399999999999948840923025272786617279052734375,
"volume": 39746100,
"unadjustedVolume": 39746100,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.521290000000000031121771826292388141155242919921875,
"vwap": 114.7600000000000051159076974727213382720947265625,
"label": "March 09, 04",
"changeOverTime": -0.005212900000000000345912187782460023299790918827056884765625
},
{
"date": "2004-03-08",
"open": 116.340000000000003410605131648480892181396484375,
"high": 116.6200000000000045474735088646411895751953125,
"low": 114.909999999999996589394868351519107818603515625,
"close": 114.9599999999999937472239253111183643341064453125,
"adjClose": 76.5499999999999971578290569595992565155029296875,
"volume": 39281600,
"unadjustedVolume": 39281600,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 115.7099999999999937472239253111183643341064453125,
"label": "March 08, 04",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2004-03-05",
"open": 115.4200000000000017053025658242404460906982421875,
"high": 116.9500000000000028421709430404007434844970703125,
"low": 115.280000000000001136868377216160297393798828125,
"close": 116.3799999999999954525264911353588104248046875,
"adjClose": 77.4899999999999948840923025272786617279052734375,
"volume": 55905600,
"unadjustedVolume": 55905600,
"change": 0.95999999999999996447286321199499070644378662109375,
"changePercent": 0.83174000000000003485212118903291411697864532470703125,
"vwap": 116.0100000000000051159076974727213382720947265625,
"label": "March 05, 04",
"changeOverTime": 0.00831740000000000083424378516383512760512530803680419921875
},
{
"date": "2004-03-04",
"open": 115.719999999999998863131622783839702606201171875,
"high": 116.099999999999994315658113919198513031005859375,
"low": 115.5199999999999960209606797434389591217041015625,
"close": 115.9899999999999948840923025272786617279052734375,
"adjClose": 77.2300000000000039790393202565610408782958984375,
"volume": 21060000,
"unadjustedVolume": 21060000,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2333199999999999996180832795289461500942707061767578125,
"vwap": 115.8299999999999982946974341757595539093017578125,
"label": "March 04, 04",
"changeOverTime": 0.0023332000000000001176114761136659581097774207592010498046875
},
{
"date": "2004-03-03",
"open": 115.25,
"high": 115.8700000000000045474735088646411895751953125,
"low": 114.9200000000000017053025658242404460906982421875,
"close": 115.68999999999999772626324556767940521240234375,
"adjClose": 77.030000000000001136868377216160297393798828125,
"volume": 31346200,
"unadjustedVolume": 31346200,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.38178000000000000824229573481716215610504150390625,
"vwap": 115.43000000000000682121026329696178436279296875,
"label": "March 03, 04",
"changeOverTime": 0.0038178000000000000997701921079396925051696598529815673828125
},
{
"date": "2004-03-02",
"open": 115.93999999999999772626324556767940521240234375,
"high": 116.969999999999998863131622783839702606201171875,
"low": 115.2300000000000039790393202565610408782958984375,
"close": 115.4800000000000039790393202565610408782958984375,
"adjClose": 76.8900000000000005684341886080801486968994140625,
"volume": 38556400,
"unadjustedVolume": 38556400,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.396760000000000001563194018672220408916473388671875,
"vwap": 115.909999999999996589394868351519107818603515625,
"label": "March 02, 04",
"changeOverTime": -0.00396759999999999994624300114764992031268775463104248046875
},
{
"date": "2004-03-01",
"open": 115.43000000000000682121026329696178436279296875,
"high": 116.340000000000003410605131648480892181396484375,
"low": 115.25,
"close": 116.159999999999996589394868351519107818603515625,
"adjClose": 77.349999999999994315658113919198513031005859375,
"volume": 33130800,
"unadjustedVolume": 33130800,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.6324199999999999821653773324214853346347808837890625,
"vwap": 115.7999999999999971578290569595992565155029296875,
"label": "March 01, 04",
"changeOverTime": 0.00632420000000000030737634659772083978168666362762451171875
},
{
"date": "2004-02-27",
"open": 115.18999999999999772626324556767940521240234375,
"high": 115.7399999999999948840923025272786617279052734375,
"low": 114.6299999999999954525264911353588104248046875,
"close": 115.0199999999999960209606797434389591217041015625,
"adjClose": 76.590000000000003410605131648480892181396484375,
"volume": 39312000,
"unadjustedVolume": 39312000,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.147579999999999988968824027324444614350795745849609375,
"vwap": 115.1400000000000005684341886080801486968994140625,
"label": "February 27, 04",
"changeOverTime": -0.00147579999999999998509803145196883633616380393505096435546875
},
{
"date": "2004-02-26",
"open": 114.6099999999999994315658113919198513031005859375,
"high": 115.2900000000000062527760746888816356658935546875,
"low": 114.340000000000003410605131648480892181396484375,
"close": 114.93999999999999772626324556767940521240234375,
"adjClose": 76.5400000000000062527760746888816356658935546875,
"volume": 29683000,
"unadjustedVolume": 29683000,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.2879300000000000192557081390987150371074676513671875,
"vwap": 114.7999999999999971578290569595992565155029296875,
"label": "February 26, 04",
"changeOverTime": 0.0028793000000000000017374990335383699857629835605621337890625
},
{
"date": "2004-02-25",
"open": 114.4599999999999937472239253111183643341064453125,
"high": 115.06000000000000227373675443232059478759765625,
"low": 114.31999999999999317878973670303821563720703125,
"close": 114.8700000000000045474735088646411895751953125,
"adjClose": 76.4899999999999948840923025272786617279052734375,
"volume": 31213600,
"unadjustedVolume": 31213600,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.358200000000000018385293287792592309415340423583984375,
"vwap": 114.68000000000000682121026329696178436279296875,
"label": "February 25, 04",
"changeOverTime": 0.00358200000000000011446399383885363931767642498016357421875
},
{
"date": "2004-02-24",
"open": 114.2699999999999960209606797434389591217041015625,
"high": 114.9899999999999948840923025272786617279052734375,
"low": 113.030000000000001136868377216160297393798828125,
"close": 114.3900000000000005684341886080801486968994140625,
"adjClose": 76.1700000000000017053025658242404460906982421875,
"volume": 43953000,
"unadjustedVolume": 43953000,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.10501000000000000611510841963536222465336322784423828125,
"vwap": 114.1700000000000017053025658242404460906982421875,
"label": "February 24, 04",
"changeOverTime": 0.00105009999999999999176214515728133847005665302276611328125
},
{
"date": "2004-02-23",
"open": 115.219999999999998863131622783839702606201171875,
"high": 115.2600000000000051159076974727213382720947265625,
"low": 114.1700000000000017053025658242404460906982421875,
"close": 114.590000000000003410605131648480892181396484375,
"adjClose": 76.2999999999999971578290569595992565155029296875,
"volume": 36357000,
"unadjustedVolume": 36357000,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.5467800000000000437694325228221714496612548828125,
"vwap": 114.81000000000000227373675443232059478759765625,
"label": "February 23, 04",
"changeOverTime": -0.00546780000000000009074963003286029561422765254974365234375
},
{
"date": "2004-02-20",
"open": 115.4800000000000039790393202565610408782958984375,
"high": 115.56000000000000227373675443232059478759765625,
"low": 114.31999999999999317878973670303821563720703125,
"close": 114.8799999999999954525264911353588104248046875,
"adjClose": 76.5,
"volume": 46728800,
"unadjustedVolume": 46728800,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.51956999999999997630339976240065880119800567626953125,
"vwap": 115.06000000000000227373675443232059478759765625,
"label": "February 20, 04",
"changeOverTime": -0.005195700000000000144673162338904148782603442668914794921875
},
{
"date": "2004-02-19",
"open": 116.3299999999999982946974341757595539093017578125,
"high": 116.3900000000000005684341886080801486968994140625,
"low": 115.06000000000000227373675443232059478759765625,
"close": 115.2300000000000039790393202565610408782958984375,
"adjClose": 76.7300000000000039790393202565610408782958984375,
"volume": 51146200,
"unadjustedVolume": 51146200,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.94559000000000004160227717875386588275432586669921875,
"vwap": 115.75,
"label": "February 19, 04",
"changeOverTime": -0.0094558999999999997221333813968158210627734661102294921875
},
{
"date": "2004-02-18",
"open": 116.2000000000000028421709430404007434844970703125,
"high": 116.599999999999994315658113919198513031005859375,
"low": 115.349999999999994315658113919198513031005859375,
"close": 115.659999999999996589394868351519107818603515625,
"adjClose": 77.0100000000000051159076974727213382720947265625,
"volume": 28618000,
"unadjustedVolume": 28618000,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.4647200000000000219557705349870957434177398681640625,
"vwap": 115.9500000000000028421709430404007434844970703125,
"label": "February 18, 04",
"changeOverTime": -0.004647199999999999768529601595901112887077033519744873046875
},
{
"date": "2004-02-17",
"open": 115.849999999999994315658113919198513031005859375,
"high": 116.43000000000000682121026329696178436279296875,
"low": 115.7699999999999960209606797434389591217041015625,
"close": 116.1700000000000017053025658242404460906982421875,
"adjClose": 77.349999999999994315658113919198513031005859375,
"volume": 23984300,
"unadjustedVolume": 23984300,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.27622000000000002106759211528697051107883453369140625,
"vwap": 116.0499999999999971578290569595992565155029296875,
"label": "February 17, 04",
"changeOverTime": 0.0027621999999999998116895216782040733960457146167755126953125
},
{
"date": "2004-02-13",
"open": 115.81999999999999317878973670303821563720703125,
"high": 116.2000000000000028421709430404007434844970703125,
"low": 114.75,
"close": 115.1299999999999954525264911353588104248046875,
"adjClose": 76.659999999999996589394868351519107818603515625,
"volume": 44739900,
"unadjustedVolume": 44739900,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.5957500000000000017763568394002504646778106689453125,
"vwap": 115.469999999999998863131622783839702606201171875,
"label": "February 13, 04",
"changeOverTime": -0.005957500000000000121846976952610930311493575572967529296875
},
{
"date": "2004-02-12",
"open": 115.969999999999998863131622783839702606201171875,
"high": 116.2699999999999960209606797434389591217041015625,
"low": 115.5799999999999982946974341757595539093017578125,
"close": 115.650000000000005684341886080801486968994140625,
"adjClose": 77.0100000000000051159076974727213382720947265625,
"volume": 27814700,
"unadjustedVolume": 27814700,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.2759300000000000085975671026972122490406036376953125,
"vwap": 115.8700000000000045474735088646411895751953125,
"label": "February 12, 04",
"changeOverTime": -0.002759300000000000120670140546508264378644526004791259765625
},
{
"date": "2004-02-11",
"open": 114.849999999999994315658113919198513031005859375,
"high": 116.3900000000000005684341886080801486968994140625,
"low": 114.1700000000000017053025658242404460906982421875,
"close": 116.06999999999999317878973670303821563720703125,
"adjClose": 77.2900000000000062527760746888816356658935546875,
"volume": 42965700,
"unadjustedVolume": 42965700,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 115.3700000000000045474735088646411895751953125,
"label": "February 11, 04",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2004-02-10",
"open": 114.280000000000001136868377216160297393798828125,
"high": 115.1400000000000005684341886080801486968994140625,
"low": 114.2600000000000051159076974727213382720947265625,
"close": 114.849999999999994315658113919198513031005859375,
"adjClose": 76.4800000000000039790393202565610408782958984375,
"volume": 27908100,
"unadjustedVolume": 27908100,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.498769999999999991135979371392750181257724761962890625,
"vwap": 114.6299999999999954525264911353588104248046875,
"label": "February 10, 04",
"changeOverTime": 0.004987700000000000292998958428825062583200633525848388671875
},
{
"date": "2004-02-09",
"open": 114.6700000000000017053025658242404460906982421875,
"high": 114.8700000000000045474735088646411895751953125,
"low": 114.2900000000000062527760746888816356658935546875,
"close": 114.4800000000000039790393202565610408782958984375,
"adjClose": 76.2300000000000039790393202565610408782958984375,
"volume": 24851300,
"unadjustedVolume": 24851300,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.16569000000000000394351218346855603158473968505859375,
"vwap": 114.5799999999999982946974341757595539093017578125,
"label": "February 09, 04",
"changeOverTime": -0.00165689999999999999606703493526538295554928481578826904296875
},
{
"date": "2004-02-06",
"open": 113.4200000000000017053025658242404460906982421875,
"high": 114.7000000000000028421709430404007434844970703125,
"low": 113.2000000000000028421709430404007434844970703125,
"close": 114.4500000000000028421709430404007434844970703125,
"adjClose": 76.2099999999999937472239253111183643341064453125,
"volume": 37216000,
"unadjustedVolume": 37216000,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.90812999999999999278799123203498311340808868408203125,
"vwap": 113.93999999999999772626324556767940521240234375,
"label": "February 06, 04",
"changeOverTime": 0.00908130000000000048299142463292810134589672088623046875
},
{
"date": "2004-02-05",
"open": 113.1700000000000017053025658242404460906982421875,
"high": 113.5400000000000062527760746888816356658935546875,
"low": 112.780000000000001136868377216160297393798828125,
"close": 113.18000000000000682121026329696178436279296875,
"adjClose": 75.3599999999999994315658113919198513031005859375,
"volume": 37226800,
"unadjustedVolume": 37226800,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.00883626000000000029477309482217606273479759693145751953125,
"vwap": 113.1700000000000017053025658242404460906982421875,
"label": "February 05, 04",
"changeOverTime": 8.8362600000000006742438551921026146374060772359371185302734375e-5
},
{
"date": "2004-02-04",
"open": 113.18999999999999772626324556767940521240234375,
"high": 113.7300000000000039790393202565610408782958984375,
"low": 112.7900000000000062527760746888816356658935546875,
"close": 112.849999999999994315658113919198513031005859375,
"adjClose": 75.1400000000000005684341886080801486968994140625,
"volume": 39332600,
"unadjustedVolume": 39332600,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.30037999999999998035349335623322986066341400146484375,
"vwap": 113.1400000000000005684341886080801486968994140625,
"label": "February 04, 04",
"changeOverTime": -0.003003800000000000046396220199085291824303567409515380859375
},
{
"date": "2004-02-03",
"open": 113.7399999999999948840923025272786617279052734375,
"high": 114.1400000000000005684341886080801486968994140625,
"low": 113.43999999999999772626324556767940521240234375,
"close": 113.780000000000001136868377216160297393798828125,
"adjClose": 75.7600000000000051159076974727213382720947265625,
"volume": 25093500,
"unadjustedVolume": 25093500,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.03516793000000000002369660023759934119880199432373046875,
"vwap": 113.7699999999999960209606797434389591217041015625,
"label": "February 03, 04",
"changeOverTime": 0.00035167930000000002625781814202809982816688716411590576171875
},
{
"date": "2004-02-02",
"open": 113.7000000000000028421709430404007434844970703125,
"high": 114.68000000000000682121026329696178436279296875,
"low": 113.1200000000000045474735088646411895751953125,
"close": 113.969999999999998863131622783839702606201171875,
"adjClose": 75.8900000000000005684341886080801486968994140625,
"volume": 38832400,
"unadjustedVolume": 38832400,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2374699999999999866506783519071177579462528228759765625,
"vwap": 113.8700000000000045474735088646411895751953125,
"label": "February 02, 04",
"changeOverTime": 0.0023746999999999999879374268374476741882972419261932373046875
},
{
"date": "2004-01-30",
"open": 113.5199999999999960209606797434389591217041015625,
"high": 113.719999999999998863131622783839702606201171875,
"low": 113.090000000000003410605131648480892181396484375,
"close": 113.4800000000000039790393202565610408782958984375,
"adjClose": 75.56000000000000227373675443232059478759765625,
"volume": 30984400,
"unadjustedVolume": 30984400,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0352360800000000029541524781961925327777862548828125,
"vwap": 113.4500000000000028421709430404007434844970703125,
"label": "January 30, 04",
"changeOverTime": -0.0003523608000000000230363117470488987237331457436084747314453125
},
{
"date": "2004-01-29",
"open": 113.56000000000000227373675443232059478759765625,
"high": 113.849999999999994315658113919198513031005859375,
"low": 112.56000000000000227373675443232059478759765625,
"close": 113.4800000000000039790393202565610408782958984375,
"adjClose": 75.56000000000000227373675443232059478759765625,
"volume": 60117100,
"unadjustedVolume": 60117100,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.0704473399999999971843323010034509934484958648681640625,
"vwap": 113.3599999999999994315658113919198513031005859375,
"label": "January 29, 04",
"changeOverTime": -0.000704473399999999976180131699976527670514769852161407470703125
},
{
"date": "2004-01-28",
"open": 114.9800000000000039790393202565610408782958984375,
"high": 115.280000000000001136868377216160297393798828125,
"low": 112.93999999999999772626324556767940521240234375,
"close": 113.3700000000000045474735088646411895751953125,
"adjClose": 75.4899999999999948840923025272786617279052734375,
"volume": 52621300,
"unadjustedVolume": 52621300,
"change": -1.6100000000000000976996261670137755572795867919921875,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 114.1400000000000005684341886080801486968994140625,
"label": "January 28, 04",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2004-01-27",
"open": 115.75,
"high": 116.5,
"low": 114.650000000000005684341886080801486968994140625,
"close": 114.68000000000000682121026329696178436279296875,
"adjClose": 76.3599999999999994315658113919198513031005859375,
"volume": 35322800,
"unadjustedVolume": 35322800,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.9244099999999999539568307227455079555511474609375,
"vwap": 115.400000000000005684341886080801486968994140625,
"label": "January 27, 04",
"changeOverTime": -0.00924409999999999988651300242281649843789637088775634765625
},
{
"date": "2004-01-26",
"open": 114.3900000000000005684341886080801486968994140625,
"high": 115.93000000000000682121026329696178436279296875,
"low": 114.3799999999999954525264911353588104248046875,
"close": 115.8700000000000045474735088646411895751953125,
"adjClose": 77.150000000000005684341886080801486968994140625,
"volume": 30460600,
"unadjustedVolume": 30460600,
"change": 1.479999999999999982236431605997495353221893310546875,
"changePercent": 1.29000000000000003552713678800500929355621337890625,
"vwap": 115.1400000000000005684341886080801486968994140625,
"label": "January 26, 04",
"changeOverTime": 0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2004-01-23",
"open": 115,
"high": 115.3700000000000045474735088646411895751953125,
"low": 113.9500000000000028421709430404007434844970703125,
"close": 114.43000000000000682121026329696178436279296875,
"adjClose": 76.2000000000000028421709430404007434844970703125,
"volume": 44245300,
"unadjustedVolume": 44245300,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.495649999999999979483078504927107132971286773681640625,
"vwap": 114.68999999999999772626324556767940521240234375,
"label": "January 23, 04",
"changeOverTime": -0.004956499999999999968303132646951780770905315876007080078125
},
{
"date": "2004-01-22",
"open": 115.1400000000000005684341886080801486968994140625,
"high": 115.3799999999999954525264911353588104248046875,
"low": 114.5799999999999982946974341757595539093017578125,
"close": 114.7999999999999971578290569595992565155029296875,
"adjClose": 76.43999999999999772626324556767940521240234375,
"volume": 29888500,
"unadjustedVolume": 29888500,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.295289999999999996926902667837566696107387542724609375,
"vwap": 114.9800000000000039790393202565610408782958984375,
"label": "January 22, 04",
"changeOverTime": -0.0029529000000000000560052004772160216816700994968414306640625
},
{
"date": "2004-01-21",
"open": 114.1299999999999954525264911353588104248046875,
"high": 115.2999999999999971578290569595992565155029296875,
"low": 113.719999999999998863131622783839702606201171875,
"close": 115.099999999999994315658113919198513031005859375,
"adjClose": 76.6400000000000005684341886080801486968994140625,
"volume": 30725000,
"unadjustedVolume": 30725000,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.84991000000000005432099214885965920984745025634765625,
"vwap": 114.56000000000000227373675443232059478759765625,
"label": "January 21, 04",
"changeOverTime": 0.00849910000000000075137673860581344342790544033050537109375
},
{
"date": "2004-01-20",
"open": 114.530000000000001136868377216160297393798828125,
"high": 114.650000000000005684341886080801486968994140625,
"low": 113.81999999999999317878973670303821563720703125,
"close": 114.2000000000000028421709430404007434844970703125,
"adjClose": 76.0400000000000062527760746888816356658935546875,
"volume": 29863000,
"unadjustedVolume": 29863000,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.2881299999999999972288833305356092751026153564453125,
"vwap": 114.2999999999999971578290569595992565155029296875,
"label": "January 20, 04",
"changeOverTime": -0.0028812999999999998335109552272115251980721950531005859375
},
{
"date": "2004-01-16",
"open": 114.0400000000000062527760746888816356658935546875,
"high": 114.31000000000000227373675443232059478759765625,
"low": 113.6299999999999954525264911353588104248046875,
"close": 114.2300000000000039790393202565610408782958984375,
"adjClose": 76.06000000000000227373675443232059478759765625,
"volume": 31922700,
"unadjustedVolume": 31922700,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1666100000000000080913054034681408666074275970458984375,
"vwap": 114.0499999999999971578290569595992565155029296875,
"label": "January 16, 04",
"changeOverTime": 0.00166610000000000000285049761572508941753767430782318115234375
},
{
"date": "2004-01-15",
"open": 113.56999999999999317878973670303821563720703125,
"high": 114.06000000000000227373675443232059478759765625,
"low": 112.5799999999999982946974341757595539093017578125,
"close": 113.780000000000001136868377216160297393798828125,
"adjClose": 75.7600000000000051159076974727213382720947265625,
"volume": 38408700,
"unadjustedVolume": 38408700,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1849099999999999910382797452257364057004451751708984375,
"vwap": 113.5,
"label": "January 15, 04",
"changeOverTime": 0.00184910000000000000579258863098175424966029822826385498046875
},
{
"date": "2004-01-14",
"open": 112.7600000000000051159076974727213382720947265625,
"high": 113.659999999999996589394868351519107818603515625,
"low": 112.6700000000000017053025658242404460906982421875,
"close": 113.5,
"adjClose": 75.5799999999999982946974341757595539093017578125,
"volume": 30112800,
"unadjustedVolume": 30112800,
"change": 0.7399999999999999911182158029987476766109466552734375,
"changePercent": 0.65625999999999995448973777456558309495449066162109375,
"vwap": 113.150000000000005684341886080801486968994140625,
"label": "January 14, 04",
"changeOverTime": 0.00656260000000000003061995101916181738488376140594482421875
},
{
"date": "2004-01-13",
"open": 113.090000000000003410605131648480892181396484375,
"high": 113.2300000000000039790393202565610408782958984375,
"low": 111.7600000000000051159076974727213382720947265625,
"close": 112.56000000000000227373675443232059478759765625,
"adjClose": 74.9500000000000028421709430404007434844970703125,
"volume": 54239700,
"unadjustedVolume": 54239700,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.4686500000000000110134124042815528810024261474609375,
"vwap": 112.659999999999996589394868351519107818603515625,
"label": "January 13, 04",
"changeOverTime": -0.0046864999999999996938004898083818261511623859405517578125
},
{
"date": "2004-01-12",
"open": 112.5499999999999971578290569595992565155029296875,
"high": 113.25,
"low": 112.3599999999999994315658113919198513031005859375,
"close": 113.219999999999998863131622783839702606201171875,
"adjClose": 75.3900000000000005684341886080801486968994140625,
"volume": 31564100,
"unadjustedVolume": 31564100,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.59528999999999998582467242158600129187107086181640625,
"vwap": 112.849999999999994315658113919198513031005859375,
"label": "January 12, 04",
"changeOverTime": 0.005952899999999999684774376618179303477518260478973388671875
},
{
"date": "2004-01-09",
"open": 112.8299999999999982946974341757595539093017578125,
"high": 113.5,
"low": 112.2699999999999960209606797434389591217041015625,
"close": 112.3900000000000005684341886080801486968994140625,
"adjClose": 74.840000000000003410605131648480892181396484375,
"volume": 54084300,
"unadjustedVolume": 54084300,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.389969999999999983320009278031648136675357818603515625,
"vwap": 112.75,
"label": "January 09, 04",
"changeOverTime": -0.003899699999999999867894562299852623254992067813873291015625
},
{
"date": "2004-01-08",
"open": 113.25,
"high": 113.409999999999996589394868351519107818603515625,
"low": 112.7699999999999960209606797434389591217041015625,
"close": 113.3799999999999954525264911353588104248046875,
"adjClose": 75.5,
"volume": 36438400,
"unadjustedVolume": 36438400,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.114790000000000003144151605738443322479724884033203125,
"vwap": 113.2000000000000028421709430404007434844970703125,
"label": "January 08, 04",
"changeOverTime": 0.00114790000000000009215683771657268152921460568904876708984375
},
{
"date": "2004-01-07",
"open": 112.3900000000000005684341886080801486968994140625,
"high": 113.06000000000000227373675443232059478759765625,
"low": 111.8900000000000005684341886080801486968994140625,
"close": 112.93000000000000682121026329696178436279296875,
"adjClose": 75.2000000000000028421709430404007434844970703125,
"volume": 30170400,
"unadjustedVolume": 30170400,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.480470000000000008189005029635154642164707183837890625,
"vwap": 112.56999999999999317878973670303821563720703125,
"label": "January 07, 04",
"changeOverTime": 0.00480470000000000029005686741356839775107800960540771484375
},
{
"date": "2004-01-06",
"open": 112.159999999999996589394868351519107818603515625,
"high": 112.7300000000000039790393202565610408782958984375,
"low": 112,
"close": 112.5499999999999971578290569595992565155029296875,
"adjClose": 74.93999999999999772626324556767940521240234375,
"volume": 20472800,
"unadjustedVolume": 20472800,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.347719999999999973550046661330270580947399139404296875,
"vwap": 112.3599999999999994315658113919198513031005859375,
"label": "January 06, 04",
"changeOverTime": 0.0034772000000000001691813356075044794124551117420196533203125
},
{
"date": "2004-01-05",
"open": 111.68999999999999772626324556767940521240234375,
"high": 112.5199999999999960209606797434389591217041015625,
"low": 111.590000000000003410605131648480892181396484375,
"close": 112.43999999999999772626324556767940521240234375,
"adjClose": 74.8700000000000045474735088646411895751953125,
"volume": 27959800,
"unadjustedVolume": 27959800,
"change": 0.75,
"changePercent": 0.6714999999999999857891452847979962825775146484375,
"vwap": 112.06000000000000227373675443232059478759765625,
"label": "January 05, 04",
"changeOverTime": 0.006714999999999999615030166211226969608105719089508056640625
},
{
"date": "2004-01-02",
"open": 111.7399999999999948840923025272786617279052734375,
"high": 112.18999999999999772626324556767940521240234375,
"low": 110.7300000000000039790393202565610408782958984375,
"close": 111.2300000000000039790393202565610408782958984375,
"adjClose": 74.06000000000000227373675443232059478759765625,
"volume": 38072300,
"unadjustedVolume": 38072300,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.456419999999999992379429158972925506532192230224609375,
"vwap": 111.469999999999998863131622783839702606201171875,
"label": "January 02, 04",
"changeOverTime": -0.004564200000000000027877700148337680730037391185760498046875
},
{
"date": "2003-12-31",
"open": 111.219999999999998863131622783839702606201171875,
"high": 111.5199999999999960209606797434389591217041015625,
"low": 110.840000000000003410605131648480892181396484375,
"close": 111.280000000000001136868377216160297393798828125,
"adjClose": 74.099999999999994315658113919198513031005859375,
"volume": 31501800,
"unadjustedVolume": 31501800,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.053947130000000002858495662394489045254886150360107421875,
"vwap": 111.2099999999999937472239253111183643341064453125,
"label": "December 31, 03",
"changeOverTime": 0.00053947130000000001991133924406085498048923909664154052734375
},
{
"date": "2003-12-30",
"open": 111.090000000000003410605131648480892181396484375,
"high": 111.2699999999999960209606797434389591217041015625,
"low": 110.849999999999994315658113919198513031005859375,
"close": 111.18000000000000682121026329696178436279296875,
"adjClose": 74.030000000000001136868377216160297393798828125,
"volume": 19559500,
"unadjustedVolume": 19559500,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.08101539000000000656509513419223367236554622650146484375,
"vwap": 111.099999999999994315658113919198513031005859375,
"label": "December 30, 03",
"changeOverTime": 0.000810153899999999961567542783313911058939993381500244140625
},
{
"date": "2003-12-29",
"open": 110.099999999999994315658113919198513031005859375,
"high": 111.2699999999999960209606797434389591217041015625,
"low": 109.780000000000001136868377216160297393798828125,
"close": 111.159999999999996589394868351519107818603515625,
"adjClose": 74.0199999999999960209606797434389591217041015625,
"volume": 22483700,
"unadjustedVolume": 22483700,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 0.96275999999999994916066725636483170092105865478515625,
"vwap": 110.5799999999999982946974341757595539093017578125,
"label": "December 29, 03",
"changeOverTime": 0.00962760000000000004671818487622658722102642059326171875
},
{
"date": "2003-12-26",
"open": 109.7099999999999937472239253111183643341064453125,
"high": 110.0799999999999982946974341757595539093017578125,
"low": 109.6299999999999954525264911353588104248046875,
"close": 109.7000000000000028421709430404007434844970703125,
"adjClose": 73.0499999999999971578290569595992565155029296875,
"volume": 8308400,
"unadjustedVolume": 8308400,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00911494000000000019479085011653296533040702342987060546875,
"vwap": 109.780000000000001136868377216160297393798828125,
"label": "December 26, 03",
"changeOverTime": -9.114940000000000520051501862184295532642863690853118896484375e-5
},
{
"date": "2003-12-24",
"open": 109.5199999999999960209606797434389591217041015625,
"high": 109.8799999999999954525264911353588104248046875,
"low": 109.43000000000000682121026329696178436279296875,
"close": 109.6200000000000045474735088646411895751953125,
"adjClose": 72.9899999999999948840923025272786617279052734375,
"volume": 8055800,
"unadjustedVolume": 8055800,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0913075200000000031241853548635845072567462921142578125,
"vwap": 109.6099999999999994315658113919198513031005859375,
"label": "December 24, 03",
"changeOverTime": 0.00091307520000000002256823616875180960050784051418304443359375
},
{
"date": "2003-12-23",
"open": 109.4800000000000039790393202565610408782958984375,
"high": 109.9500000000000028421709430404007434844970703125,
"low": 109.3799999999999954525264911353588104248046875,
"close": 109.7300000000000039790393202565610408782958984375,
"adjClose": 73.06999999999999317878973670303821563720703125,
"volume": 24741200,
"unadjustedVolume": 24741200,
"change": 0.25,
"changePercent": 0.228349999999999997424282582869636826217174530029296875,
"vwap": 109.6400000000000005684341886080801486968994140625,
"label": "December 23, 03",
"changeOverTime": 0.002283499999999999939548356309160226373933255672454833984375
},
{
"date": "2003-12-22",
"open": 108.7900000000000062527760746888816356658935546875,
"high": 109.659999999999996589394868351519107818603515625,
"low": 108.780000000000001136868377216160297393798828125,
"close": 109.659999999999996589394868351519107818603515625,
"adjClose": 73.0199999999999960209606797434389591217041015625,
"volume": 27611300,
"unadjustedVolume": 27611300,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.79971000000000003193889597241650335490703582763671875,
"vwap": 109.219999999999998863131622783839702606201171875,
"label": "December 22, 03",
"changeOverTime": 0.007997100000000000041833203567875898443162441253662109375
},
{
"date": "2003-12-19",
"open": 109.2999999999999971578290569595992565155029296875,
"high": 109.3700000000000045474735088646411895751953125,
"low": 108.5799999999999982946974341757595539093017578125,
"close": 108.900000000000005684341886080801486968994140625,
"adjClose": 72.5100000000000051159076974727213382720947265625,
"volume": 41465100,
"unadjustedVolume": 41465100,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.36597000000000001751487843648646958172321319580078125,
"vwap": 109.0400000000000062527760746888816356658935546875,
"label": "December 19, 03",
"changeOverTime": -0.00365970000000000010575984532579241204075515270233154296875
},
{
"date": "2003-12-18",
"open": 108.5499999999999971578290569595992565155029296875,
"high": 109.7300000000000039790393202565610408782958984375,
"low": 108.3900000000000005684341886080801486968994140625,
"close": 109.719999999999998863131622783839702606201171875,
"adjClose": 72.719999999999998863131622783839702606201171875,
"volume": 29353100,
"unadjustedVolume": 29353100,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 109.099999999999994315658113919198513031005859375,
"label": "December 18, 03",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2003-12-17",
"open": 108.06000000000000227373675443232059478759765625,
"high": 108.5,
"low": 107.7999999999999971578290569595992565155029296875,
"close": 108.5,
"adjClose": 71.909999999999996589394868351519107818603515625,
"volume": 23198800,
"unadjustedVolume": 23198800,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.40717999999999998639310661019408144056797027587890625,
"vwap": 108.219999999999998863131622783839702606201171875,
"label": "December 17, 03",
"changeOverTime": 0.00407180000000000041904257841451908461749553680419921875
},
{
"date": "2003-12-16",
"open": 107.68000000000000682121026329696178436279296875,
"high": 108.5,
"low": 107.5199999999999960209606797434389591217041015625,
"close": 108.159999999999996589394868351519107818603515625,
"adjClose": 71.68999999999999772626324556767940521240234375,
"volume": 32894200,
"unadjustedVolume": 32894200,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.445769999999999999573674358543939888477325439453125,
"vwap": 107.969999999999998863131622783839702606201171875,
"label": "December 16, 03",
"changeOverTime": 0.00445770000000000020390356070265625021420419216156005859375
},
{
"date": "2003-12-15",
"open": 109.1700000000000017053025658242404460906982421875,
"high": 109.2300000000000039790393202565610408782958984375,
"low": 107.4800000000000039790393202565610408782958984375,
"close": 107.599999999999994315658113919198513031005859375,
"adjClose": 71.31999999999999317878973670303821563720703125,
"volume": 38693400,
"unadjustedVolume": 38693400,
"change": -1.5700000000000000621724893790087662637233734130859375,
"changePercent": -1.439999999999999946709294817992486059665679931640625,
"vwap": 108.3700000000000045474735088646411895751953125,
"label": "December 15, 03",
"changeOverTime": -0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2003-12-12",
"open": 107.969999999999998863131622783839702606201171875,
"high": 108.2000000000000028421709430404007434844970703125,
"low": 107.3900000000000005684341886080801486968994140625,
"close": 108.1400000000000005684341886080801486968994140625,
"adjClose": 71.6700000000000017053025658242404460906982421875,
"volume": 34142200,
"unadjustedVolume": 34142200,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1574500000000000066169292267659329809248447418212890625,
"vwap": 107.9200000000000017053025658242404460906982421875,
"label": "December 12, 03",
"changeOverTime": 0.0015744999999999999447386489492828332004137337207794189453125
},
{
"date": "2003-12-11",
"open": 106.68000000000000682121026329696178436279296875,
"high": 108.099999999999994315658113919198513031005859375,
"low": 106.6700000000000017053025658242404460906982421875,
"close": 107.93000000000000682121026329696178436279296875,
"adjClose": 71.530000000000001136868377216160297393798828125,
"volume": 45304000,
"unadjustedVolume": 45304000,
"change": 1.25,
"changePercent": 1.1699999999999999289457264239899814128875732421875,
"vwap": 107.340000000000003410605131648480892181396484375,
"label": "December 11, 03",
"changeOverTime": 0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2003-12-10",
"open": 106.7699999999999960209606797434389591217041015625,
"high": 106.9800000000000039790393202565610408782958984375,
"low": 105.9599999999999937472239253111183643341064453125,
"close": 106.7300000000000039790393202565610408782958984375,
"adjClose": 70.7399999999999948840923025272786617279052734375,
"volume": 36915400,
"unadjustedVolume": 36915400,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.03746370999999999729102029277783003635704517364501953125,
"vwap": 106.6099999999999994315658113919198513031005859375,
"label": "December 10, 03",
"changeOverTime": -0.0003746371000000000184466941721694865918834693729877471923828125
},
{
"date": "2003-12-09",
"open": 107.900000000000005684341886080801486968994140625,
"high": 107.93000000000000682121026329696178436279296875,
"low": 106.5400000000000062527760746888816356658935546875,
"close": 106.7399999999999948840923025272786617279052734375,
"adjClose": 70.75,
"volume": 43596100,
"unadjustedVolume": 43596100,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 107.280000000000001136868377216160297393798828125,
"label": "December 09, 03",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2003-12-08",
"open": 106.7399999999999948840923025272786617279052734375,
"high": 107.6400000000000005684341886080801486968994140625,
"low": 106.68000000000000682121026329696178436279296875,
"close": 107.56999999999999317878973670303821563720703125,
"adjClose": 71.2999999999999971578290569595992565155029296875,
"volume": 32482900,
"unadjustedVolume": 32482900,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.777590000000000003410605131648480892181396484375,
"vwap": 107.159999999999996589394868351519107818603515625,
"label": "December 08, 03",
"changeOverTime": 0.007775899999999999652466886601587248151190578937530517578125
},
{
"date": "2003-12-05",
"open": 107.1200000000000045474735088646411895751953125,
"high": 107.7999999999999971578290569595992565155029296875,
"low": 106.6200000000000045474735088646411895751953125,
"close": 106.849999999999994315658113919198513031005859375,
"adjClose": 70.81999999999999317878973670303821563720703125,
"volume": 28824400,
"unadjustedVolume": 28824400,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.25204999999999999626965063725947402417659759521484375,
"vwap": 107.099999999999994315658113919198513031005859375,
"label": "December 05, 03",
"changeOverTime": -0.00252050000000000017086332348981159157119691371917724609375
},
{
"date": "2003-12-04",
"open": 107.1700000000000017053025658242404460906982421875,
"high": 107.719999999999998863131622783839702606201171875,
"low": 106.93999999999999772626324556767940521240234375,
"close": 107.599999999999994315658113919198513031005859375,
"adjClose": 71.31999999999999317878973670303821563720703125,
"volume": 36089500,
"unadjustedVolume": 36089500,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.4012299999999999755573298898525536060333251953125,
"vwap": 107.3599999999999994315658113919198513031005859375,
"label": "December 04, 03",
"changeOverTime": 0.0040122999999999998943511769766701036132872104644775390625
},
{
"date": "2003-12-03",
"open": 107.650000000000005684341886080801486968994140625,
"high": 108.0799999999999982946974341757595539093017578125,
"low": 107.06999999999999317878973670303821563720703125,
"close": 107.159999999999996589394868351519107818603515625,
"adjClose": 71.0199999999999960209606797434389591217041015625,
"volume": 39078600,
"unadjustedVolume": 39078600,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.455179999999999973514519524542265571653842926025390625,
"vwap": 107.4899999999999948840923025272786617279052734375,
"label": "December 03, 03",
"changeOverTime": -0.00455179999999999994331201236263950704596936702728271484375
},
{
"date": "2003-12-02",
"open": 107.3799999999999954525264911353588104248046875,
"high": 107.7699999999999960209606797434389591217041015625,
"low": 107.06999999999999317878973670303821563720703125,
"close": 107.3299999999999982946974341757595539093017578125,
"adjClose": 71.1400000000000005684341886080801486968994140625,
"volume": 35352000,
"unadjustedVolume": 35352000,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.046563609999999998334541118083507171832025051116943359375,
"vwap": 107.3900000000000005684341886080801486968994140625,
"label": "December 02, 03",
"changeOverTime": -0.00046563609999999999201902856071910719037987291812896728515625
},
{
"date": "2003-12-01",
"open": 106.849999999999994315658113919198513031005859375,
"high": 107.68000000000000682121026329696178436279296875,
"low": 106.7999999999999971578290569595992565155029296875,
"close": 107.599999999999994315658113919198513031005859375,
"adjClose": 71.31999999999999317878973670303821563720703125,
"volume": 38699000,
"unadjustedVolume": 38699000,
"change": 0.75,
"changePercent": 0.70191999999999998838262627032236196100711822509765625,
"vwap": 107.2300000000000039790393202565610408782958984375,
"label": "December 01, 03",
"changeOverTime": 0.0070191999999999997450483846250790520571172237396240234375
},
{
"date": "2003-11-28",
"open": 106.280000000000001136868377216160297393798828125,
"high": 106.659999999999996589394868351519107818603515625,
"low": 106.2000000000000028421709430404007434844970703125,
"close": 106.4500000000000028421709430404007434844970703125,
"adjClose": 70.5499999999999971578290569595992565155029296875,
"volume": 10507500,
"unadjustedVolume": 10507500,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.1599500000000000088373752760162460617721080780029296875,
"vwap": 106.400000000000005684341886080801486968994140625,
"label": "November 28, 03",
"changeOverTime": 0.00159950000000000001031119634120614136918447911739349365234375
},
{
"date": "2003-11-26",
"open": 106.4200000000000017053025658242404460906982421875,
"high": 106.4500000000000028421709430404007434844970703125,
"low": 105.3900000000000005684341886080801486968994140625,
"close": 106.3700000000000045474735088646411895751953125,
"adjClose": 70.5,
"volume": 33053600,
"unadjustedVolume": 33053600,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.04698365000000000180069292810003389604389667510986328125,
"vwap": 106.159999999999996589394868351519107818603515625,
"label": "November 26, 03",
"changeOverTime": -0.000469836500000000013670120591058321224409155547618865966796875
},
{
"date": "2003-11-25",
"open": 105.7300000000000039790393202565610408782958984375,
"high": 106.4200000000000017053025658242404460906982421875,
"low": 105.4500000000000028421709430404007434844970703125,
"close": 105.9899999999999948840923025272786617279052734375,
"adjClose": 70.25,
"volume": 37580000,
"unadjustedVolume": 37580000,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.2459099999999999897060121156755485571920871734619140625,
"vwap": 105.900000000000005684341886080801486968994140625,
"label": "November 25, 03",
"changeOverTime": 0.0024591000000000000878797035142042659572325646877288818359375
},
{
"date": "2003-11-24",
"open": 104.68999999999999772626324556767940521240234375,
"high": 105.780000000000001136868377216160297393798828125,
"low": 104.68000000000000682121026329696178436279296875,
"close": 105.590000000000003410605131648480892181396484375,
"adjClose": 69.9800000000000039790393202565610408782958984375,
"volume": 28906400,
"unadjustedVolume": 28906400,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.85967999999999999971578290569595992565155029296875,
"vwap": 105.18000000000000682121026329696178436279296875,
"label": "November 24, 03",
"changeOverTime": 0.00859679999999999992776889001788731548003852367401123046875
},
{
"date": "2003-11-21",
"open": 104.2399999999999948840923025272786617279052734375,
"high": 104.3299999999999982946974341757595539093017578125,
"low": 103.6200000000000045474735088646411895751953125,
"close": 104.2099999999999937472239253111183643341064453125,
"adjClose": 69.06999999999999317878973670303821563720703125,
"volume": 30016000,
"unadjustedVolume": 30016000,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0287797400000000015707346534554744721390306949615478515625,
"vwap": 104.099999999999994315658113919198513031005859375,
"label": "November 21, 03",
"changeOverTime": -0.0002877973999999999831812813599896117011667229235172271728515625
},
{
"date": "2003-11-20",
"open": 104,
"high": 105.2399999999999948840923025272786617279052734375,
"low": 103.75,
"close": 103.780000000000001136868377216160297393798828125,
"adjClose": 68.780000000000001136868377216160297393798828125,
"volume": 53578700,
"unadjustedVolume": 53578700,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.211540000000000005808686864838819019496440887451171875,
"vwap": 104.18999999999999772626324556767940521240234375,
"label": "November 20, 03",
"changeOverTime": -0.0021153999999999999193089905702436226420104503631591796875
},
{
"date": "2003-11-19",
"open": 104.030000000000001136868377216160297393798828125,
"high": 105.0100000000000051159076974727213382720947265625,
"low": 103.9200000000000017053025658242404460906982421875,
"close": 104.719999999999998863131622783839702606201171875,
"adjClose": 69.409999999999996589394868351519107818603515625,
"volume": 29827000,
"unadjustedVolume": 29827000,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.6632700000000000262190269495476968586444854736328125,
"vwap": 104.4200000000000017053025658242404460906982421875,
"label": "November 19, 03",
"changeOverTime": 0.00663270000000000005402345237826011725701391696929931640625
},
{
"date": "2003-11-18",
"open": 105.2399999999999948840923025272786617279052734375,
"high": 105.4500000000000028421709430404007434844970703125,
"low": 103.7000000000000028421709430404007434844970703125,
"close": 103.840000000000003410605131648480892181396484375,
"adjClose": 68.81999999999999317878973670303821563720703125,
"volume": 41155000,
"unadjustedVolume": 41155000,
"change": -1.399999999999999911182158029987476766109466552734375,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 104.56000000000000227373675443232059478759765625,
"label": "November 18, 03",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2003-11-17",
"open": 104.909999999999996589394868351519107818603515625,
"high": 105.1400000000000005684341886080801486968994140625,
"low": 104.0400000000000062527760746888816356658935546875,
"close": 104.93000000000000682121026329696178436279296875,
"adjClose": 69.5499999999999971578290569595992565155029296875,
"volume": 44382100,
"unadjustedVolume": 44382100,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0190639600000000013213519167720733094029128551483154296875,
"vwap": 104.7600000000000051159076974727213382720947265625,
"label": "November 17, 03",
"changeOverTime": 0.00019063960000000000345569961535119318796205334365367889404296875
},
{
"date": "2003-11-14",
"open": 106.400000000000005684341886080801486968994140625,
"high": 106.9500000000000028421709430404007434844970703125,
"low": 105.2900000000000062527760746888816356658935546875,
"close": 105.4599999999999937472239253111183643341064453125,
"adjClose": 69.900000000000005684341886080801486968994140625,
"volume": 49158500,
"unadjustedVolume": 49158500,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.88346000000000002305711177541525103151798248291015625,
"vwap": 106.0199999999999960209606797434389591217041015625,
"label": "November 14, 03",
"changeOverTime": -0.00883459999999999974484854448064652387984097003936767578125
},
{
"date": "2003-11-13",
"open": 106.0100000000000051159076974727213382720947265625,
"high": 106.5400000000000062527760746888816356658935546875,
"low": 105.780000000000001136868377216160297393798828125,
"close": 106.3599999999999994315658113919198513031005859375,
"adjClose": 70.4899999999999948840923025272786617279052734375,
"volume": 29714800,
"unadjustedVolume": 29714800,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.3301600000000000090238927441532723605632781982421875,
"vwap": 106.1700000000000017053025658242404460906982421875,
"label": "November 13, 03",
"changeOverTime": 0.00330160000000000002084998840246043982915580272674560546875
},
{
"date": "2003-11-12",
"open": 105.2300000000000039790393202565610408782958984375,
"high": 106.469999999999998863131622783839702606201171875,
"low": 105.159999999999996589394868351519107818603515625,
"close": 106.3299999999999982946974341757595539093017578125,
"adjClose": 70.469999999999998863131622783839702606201171875,
"volume": 28000000,
"unadjustedVolume": 28000000,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 1.0500000000000000444089209850062616169452667236328125,
"vwap": 105.7999999999999971578290569595992565155029296875,
"label": "November 12, 03",
"changeOverTime": 0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2003-11-11",
"open": 105.090000000000003410605131648480892181396484375,
"high": 105.3299999999999982946974341757595539093017578125,
"low": 104.7999999999999971578290569595992565155029296875,
"close": 105.150000000000005684341886080801486968994140625,
"adjClose": 69.68999999999999772626324556767940521240234375,
"volume": 26558600,
"unadjustedVolume": 26558600,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.057093919999999999392858995861388393677771091461181640625,
"vwap": 105.090000000000003410605131648480892181396484375,
"label": "November 11, 03",
"changeOverTime": 0.0005709391999999999765813551988458129926584661006927490234375
},
{
"date": "2003-11-10",
"open": 105.7399999999999948840923025272786617279052734375,
"high": 105.840000000000003410605131648480892181396484375,
"low": 105.0100000000000051159076974727213382720947265625,
"close": 105.18000000000000682121026329696178436279296875,
"adjClose": 69.7099999999999937472239253111183643341064453125,
"volume": 25530800,
"unadjustedVolume": 25530800,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.52959999999999995967669974561431445181369781494140625,
"vwap": 105.43999999999999772626324556767940521240234375,
"label": "November 10, 03",
"changeOverTime": -0.00529600000000000036004532688593826605938374996185302734375
},
{
"date": "2003-11-07",
"open": 106.6400000000000005684341886080801486968994140625,
"high": 106.719999999999998863131622783839702606201171875,
"low": 105.56999999999999317878973670303821563720703125,
"close": 105.6099999999999994315658113919198513031005859375,
"adjClose": 70,
"volume": 31723200,
"unadjustedVolume": 31723200,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.9658700000000000063238303482648916542530059814453125,
"vwap": 106.1400000000000005684341886080801486968994140625,
"label": "November 07, 03",
"changeOverTime": -0.009658699999999999230571035013781511224806308746337890625
},
{
"date": "2003-11-06",
"open": 105.599999999999994315658113919198513031005859375,
"high": 106.43999999999999772626324556767940521240234375,
"low": 105.099999999999994315658113919198513031005859375,
"close": 106.400000000000005684341886080801486968994140625,
"adjClose": 70.5199999999999960209606797434389591217041015625,
"volume": 28392300,
"unadjustedVolume": 28392300,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.75758000000000003115729896308039315044879913330078125,
"vwap": 105.8900000000000005684341886080801486968994140625,
"label": "November 06, 03",
"changeOverTime": 0.007575799999999999721767007798689519404433667659759521484375
},
{
"date": "2003-11-05",
"open": 105.4899999999999948840923025272786617279052734375,
"high": 105.969999999999998863131622783839702606201171875,
"low": 104.900000000000005684341886080801486968994140625,
"close": 105.840000000000003410605131648480892181396484375,
"adjClose": 70.150000000000005684341886080801486968994140625,
"volume": 33558800,
"unadjustedVolume": 33558800,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.331789999999999973834263755634310655295848846435546875,
"vwap": 105.5499999999999971578290569595992565155029296875,
"label": "November 05, 03",
"changeOverTime": 0.0033178999999999999291622199137918869382701814174652099609375
},
{
"date": "2003-11-04",
"open": 105.9899999999999948840923025272786617279052734375,
"high": 106.2699999999999960209606797434389591217041015625,
"low": 105.5799999999999982946974341757595539093017578125,
"close": 105.7600000000000051159076974727213382720947265625,
"adjClose": 70.099999999999994315658113919198513031005859375,
"volume": 31421600,
"unadjustedVolume": 31421600,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.2169999999999999984456877655247808434069156646728515625,
"vwap": 105.900000000000005684341886080801486968994140625,
"label": "November 04, 03",
"changeOverTime": -0.00217000000000000005384581669432009221054613590240478515625
},
{
"date": "2003-11-03",
"open": 105.75,
"high": 106.6099999999999994315658113919198513031005859375,
"low": 105.7099999999999937472239253111183643341064453125,
"close": 105.9899999999999948840923025272786617279052734375,
"adjClose": 70.25,
"volume": 37589300,
"unadjustedVolume": 37589300,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.2269500000000000128341781646668096072971820831298828125,
"vwap": 106.0100000000000051159076974727213382720947265625,
"label": "November 03, 03",
"changeOverTime": 0.002269499999999999816091555970842819078825414180755615234375
},
{
"date": "2003-10-31",
"open": 105.400000000000005684341886080801486968994140625,
"high": 105.7399999999999948840923025272786617279052734375,
"low": 105.219999999999998863131622783839702606201171875,
"close": 105.2999999999999971578290569595992565155029296875,
"adjClose": 69.7900000000000062527760746888816356658935546875,
"volume": 25761600,
"unadjustedVolume": 25761600,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.094876660000000001549125272504170425236225128173828125,
"vwap": 105.4200000000000017053025658242404460906982421875,
"label": "October 31, 03",
"changeOverTime": -0.0009487665999999999634495484457374914200045168399810791015625
},
{
"date": "2003-10-30",
"open": 105.7900000000000062527760746888816356658935546875,
"high": 105.969999999999998863131622783839702606201171875,
"low": 104.7999999999999971578290569595992565155029296875,
"close": 105.400000000000005684341886080801486968994140625,
"adjClose": 69.8599999999999994315658113919198513031005859375,
"volume": 39123100,
"unadjustedVolume": 39123100,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.368649999999999977706721665526856668293476104736328125,
"vwap": 105.4899999999999948840923025272786617279052734375,
"label": "October 30, 03",
"changeOverTime": -0.0036865000000000001066646770908619146212004125118255615234375
},
{
"date": "2003-10-29",
"open": 104.7699999999999960209606797434389591217041015625,
"high": 105.43000000000000682121026329696178436279296875,
"low": 103.8700000000000045474735088646411895751953125,
"close": 105.18000000000000682121026329696178436279296875,
"adjClose": 69.7099999999999937472239253111183643341064453125,
"volume": 30955400,
"unadjustedVolume": 30955400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.391330000000000011173284519827575422823429107666015625,
"vwap": 104.81000000000000227373675443232059478759765625,
"label": "October 29, 03",
"changeOverTime": 0.00391329999999999976478815000291433534584939479827880859375
},
{
"date": "2003-10-28",
"open": 103.9800000000000039790393202565610408782958984375,
"high": 105.150000000000005684341886080801486968994140625,
"low": 103.81999999999999317878973670303821563720703125,
"close": 105.0400000000000062527760746888816356658935546875,
"adjClose": 69.6200000000000045474735088646411895751953125,
"volume": 34956200,
"unadjustedVolume": 34956200,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 104.5,
"label": "October 28, 03",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2003-10-27",
"open": 103.7399999999999948840923025272786617279052734375,
"high": 104.18000000000000682121026329696178436279296875,
"low": 103.2699999999999960209606797434389591217041015625,
"close": 103.6299999999999954525264911353588104248046875,
"adjClose": 68.68000000000000682121026329696178436279296875,
"volume": 32460200,
"unadjustedVolume": 32460200,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.10602999999999999924948923535339417867362499237060546875,
"vwap": 103.7000000000000028421709430404007434844970703125,
"label": "October 27, 03",
"changeOverTime": -0.00106029999999999991443233593457762253819964826107025146484375
},
{
"date": "2003-10-24",
"open": 102.8299999999999982946974341757595539093017578125,
"high": 103.5799999999999982946974341757595539093017578125,
"low": 102.18000000000000682121026329696178436279296875,
"close": 103.5799999999999982946974341757595539093017578125,
"adjClose": 68.650000000000005684341886080801486968994140625,
"volume": 51723600,
"unadjustedVolume": 51723600,
"change": 0.75,
"changePercent": 0.7293600000000000083133500083931721746921539306640625,
"vwap": 103.0400000000000062527760746888816356658935546875,
"label": "October 24, 03",
"changeOverTime": 0.007293599999999999909661152486251012305729091167449951171875
},
{
"date": "2003-10-23",
"open": 102.8900000000000005684341886080801486968994140625,
"high": 103.9500000000000028421709430404007434844970703125,
"low": 102.840000000000003410605131648480892181396484375,
"close": 103.349999999999994315658113919198513031005859375,
"adjClose": 68.5,
"volume": 45830500,
"unadjustedVolume": 45830500,
"change": 0.460000000000000019984014443252817727625370025634765625,
"changePercent": 0.447079999999999977422504571222816593945026397705078125,
"vwap": 103.2600000000000051159076974727213382720947265625,
"label": "October 23, 03",
"changeOverTime": 0.004470799999999999600752698114547456498257815837860107421875
},
{
"date": "2003-10-22",
"open": 104.030000000000001136868377216160297393798828125,
"high": 104.18999999999999772626324556767940521240234375,
"low": 103.18999999999999772626324556767940521240234375,
"close": 103.5400000000000062527760746888816356658935546875,
"adjClose": 68.6200000000000045474735088646411895751953125,
"volume": 33914500,
"unadjustedVolume": 33914500,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.4710199999999999942446038403431884944438934326171875,
"vwap": 103.7399999999999948840923025272786617279052734375,
"label": "October 22, 03",
"changeOverTime": -0.004710200000000000324085203118329445715062320232391357421875
},
{
"date": "2003-10-21",
"open": 104.81999999999999317878973670303821563720703125,
"high": 105.280000000000001136868377216160297393798828125,
"low": 104.31999999999999317878973670303821563720703125,
"close": 104.8599999999999994315658113919198513031005859375,
"adjClose": 69.5,
"volume": 26729100,
"unadjustedVolume": 26729100,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.03816065999999999902581038213611464016139507293701171875,
"vwap": 104.81999999999999317878973670303821563720703125,
"label": "October 21, 03",
"changeOverTime": 0.0003816065999999999794160820965061020615394227206707000732421875
},
{
"date": "2003-10-20",
"open": 104.4500000000000028421709430404007434844970703125,
"high": 105.0400000000000062527760746888816356658935546875,
"low": 103.93999999999999772626324556767940521240234375,
"close": 105.0400000000000062527760746888816356658935546875,
"adjClose": 69.6200000000000045474735088646411895751953125,
"volume": 27657000,
"unadjustedVolume": 27657000,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.56486000000000002874145366149605251848697662353515625,
"vwap": 104.6200000000000045474735088646411895751953125,
"label": "October 20, 03",
"changeOverTime": 0.0056486000000000001486366585368159576319158077239990234375
},
{
"date": "2003-10-17",
"open": 105.469999999999998863131622783839702606201171875,
"high": 105.6299999999999954525264911353588104248046875,
"low": 103.9800000000000039790393202565610408782958984375,
"close": 104.2600000000000051159076974727213382720947265625,
"adjClose": 69.099999999999994315658113919198513031005859375,
"volume": 32790300,
"unadjustedVolume": 32790300,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 104.840000000000003410605131648480892181396484375,
"label": "October 17, 03",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2003-10-16",
"open": 104.68000000000000682121026329696178436279296875,
"high": 105.7300000000000039790393202565610408782958984375,
"low": 104.650000000000005684341886080801486968994140625,
"close": 105.409999999999996589394868351519107818603515625,
"adjClose": 69.8599999999999994315658113919198513031005859375,
"volume": 32772200,
"unadjustedVolume": 32772200,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.6973599999999999798916405779891647398471832275390625,
"vwap": 105.1200000000000045474735088646411895751953125,
"label": "October 16, 03",
"changeOverTime": 0.0069735999999999999376942838580362149514257907867431640625
},
{
"date": "2003-10-15",
"open": 105.8599999999999994315658113919198513031005859375,
"high": 105.8900000000000005684341886080801486968994140625,
"low": 104.6400000000000005684341886080801486968994140625,
"close": 104.9899999999999948840923025272786617279052734375,
"adjClose": 69.590000000000003410605131648480892181396484375,
"volume": 39021700,
"unadjustedVolume": 39021700,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.82184000000000001495692458775010891258716583251953125,
"vwap": 105.340000000000003410605131648480892181396484375,
"label": "October 15, 03",
"changeOverTime": -0.00821840000000000070468075819007935933768749237060546875
},
{
"date": "2003-10-14",
"open": 104.7999999999999971578290569595992565155029296875,
"high": 105.43000000000000682121026329696178436279296875,
"low": 104.3599999999999994315658113919198513031005859375,
"close": 105.2699999999999960209606797434389591217041015625,
"adjClose": 69.7699999999999960209606797434389591217041015625,
"volume": 38484400,
"unadjustedVolume": 38484400,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.448469999999999979767295599231147207319736480712890625,
"vwap": 104.969999999999998863131622783839702606201171875,
"label": "October 14, 03",
"changeOverTime": 0.004484700000000000318089998785353600396774709224700927734375
},
{
"date": "2003-10-13",
"open": 104.7099999999999937472239253111183643341064453125,
"high": 105.2900000000000062527760746888816356658935546875,
"low": 104.5100000000000051159076974727213382720947265625,
"close": 104.900000000000005684341886080801486968994140625,
"adjClose": 69.530000000000001136868377216160297393798828125,
"volume": 23825600,
"unadjustedVolume": 23825600,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.18145000000000000017763568394002504646778106689453125,
"vwap": 104.849999999999994315658113919198513031005859375,
"label": "October 13, 03",
"changeOverTime": 0.00181449999999999992371380042044393121614120900630950927734375
},
{
"date": "2003-10-10",
"open": 104.2699999999999960209606797434389591217041015625,
"high": 104.599999999999994315658113919198513031005859375,
"low": 103.909999999999996589394868351519107818603515625,
"close": 104.56999999999999317878973670303821563720703125,
"adjClose": 69.31000000000000227373675443232059478759765625,
"volume": 22682800,
"unadjustedVolume": 22682800,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.28771000000000002128075493601500056684017181396484375,
"vwap": 104.340000000000003410605131648480892181396484375,
"label": "October 10, 03",
"changeOverTime": 0.0028771000000000000566824365222373671713285148143768310546875
},
{
"date": "2003-10-09",
"open": 104.8799999999999954525264911353588104248046875,
"high": 105.219999999999998863131622783839702606201171875,
"low": 103.8299999999999982946974341757595539093017578125,
"close": 104.280000000000001136868377216160297393798828125,
"adjClose": 69.1099999999999994315658113919198513031005859375,
"volume": 40066500,
"unadjustedVolume": 40066500,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.57208000000000003293365580248064361512660980224609375,
"vwap": 104.5499999999999971578290569595992565155029296875,
"label": "October 09, 03",
"changeOverTime": -0.00572079999999999984361398475130044971592724323272705078125
},
{
"date": "2003-10-08",
"open": 104.3299999999999982946974341757595539093017578125,
"high": 104.3900000000000005684341886080801486968994140625,
"low": 103.409999999999996589394868351519107818603515625,
"close": 104,
"adjClose": 68.93000000000000682121026329696178436279296875,
"volume": 30920800,
"unadjustedVolume": 30920800,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.3163000000000000255795384873636066913604736328125,
"vwap": 104.030000000000001136868377216160297393798828125,
"label": "October 08, 03",
"changeOverTime": -0.003163000000000000012934098236883073695935308933258056640625
},
{
"date": "2003-10-07",
"open": 103.2600000000000051159076974727213382720947265625,
"high": 104.31000000000000227373675443232059478759765625,
"low": 102.909999999999996589394868351519107818603515625,
"close": 104.2600000000000051159076974727213382720947265625,
"adjClose": 69.099999999999994315658113919198513031005859375,
"volume": 42602900,
"unadjustedVolume": 42602900,
"change": 1,
"changePercent": 0.96843000000000001303845920119783841073513031005859375,
"vwap": 103.68999999999999772626324556767940521240234375,
"label": "October 07, 03",
"changeOverTime": 0.009684299999999999852828835855689249001443386077880859375
},
{
"date": "2003-10-06",
"open": 103.4800000000000039790393202565610408782958984375,
"high": 103.9899999999999948840923025272786617279052734375,
"low": 103.2000000000000028421709430404007434844970703125,
"close": 103.8599999999999994315658113919198513031005859375,
"adjClose": 68.840000000000003410605131648480892181396484375,
"volume": 20226500,
"unadjustedVolume": 20226500,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.36721999999999999086952584548271261155605316162109375,
"vwap": 103.6299999999999954525264911353588104248046875,
"label": "October 06, 03",
"changeOverTime": 0.0036722000000000000301259017732036227243952453136444091796875
},
{
"date": "2003-10-03",
"open": 103.6700000000000017053025658242404460906982421875,
"high": 104.280000000000001136868377216160297393798828125,
"low": 103.0799999999999982946974341757595539093017578125,
"close": 103.3900000000000005684341886080801486968994140625,
"adjClose": 68.5199999999999960209606797434389591217041015625,
"volume": 48806900,
"unadjustedVolume": 48806900,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.270089999999999996749266983897541649639606475830078125,
"vwap": 103.599999999999994315658113919198513031005859375,
"label": "October 03, 03",
"changeOverTime": -0.002700900000000000002187139358511558384634554386138916015625
},
{
"date": "2003-10-02",
"open": 101.93000000000000682121026329696178436279296875,
"high": 102.56000000000000227373675443232059478759765625,
"low": 101.6299999999999954525264911353588104248046875,
"close": 102.4500000000000028421709430404007434844970703125,
"adjClose": 67.900000000000005684341886080801486968994140625,
"volume": 44591500,
"unadjustedVolume": 44591500,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.51014999999999999236166559057892300188541412353515625,
"vwap": 102.1400000000000005684341886080801486968994140625,
"label": "October 02, 03",
"changeOverTime": 0.00510150000000000013178347302300608134828507900238037109375
},
{
"date": "2003-10-01",
"open": 100.2399999999999948840923025272786617279052734375,
"high": 102.18000000000000682121026329696178436279296875,
"low": 100.2000000000000028421709430404007434844970703125,
"close": 102.0799999999999982946974341757595539093017578125,
"adjClose": 67.659999999999996589394868351519107818603515625,
"volume": 65797600,
"unadjustedVolume": 65797600,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 1.8400000000000000799360577730112709105014801025390625,
"vwap": 101.1700000000000017053025658242404460906982421875,
"label": "October 01, 03",
"changeOverTime": 0.0183999999999999996891375531049561686813831329345703125
},
{
"date": "2003-09-30",
"open": 100.4800000000000039790393202565610408782958984375,
"high": 100.7600000000000051159076974727213382720947265625,
"low": 99.25,
"close": 99.9500000000000028421709430404007434844970703125,
"adjClose": 66.2399999999999948840923025272786617279052734375,
"volume": 70764500,
"unadjustedVolume": 70764500,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.52746999999999999442223952428321354091167449951171875,
"vwap": 100.1099999999999994315658113919198513031005859375,
"label": "September 30, 03",
"changeOverTime": -0.005274700000000000221778151399121270515024662017822265625
},
{
"date": "2003-09-29",
"open": 100.2999999999999971578290569595992565155029296875,
"high": 100.9899999999999948840923025272786617279052734375,
"low": 99.7900000000000062527760746888816356658935546875,
"close": 100.93000000000000682121026329696178436279296875,
"adjClose": 66.8900000000000005684341886080801486968994140625,
"volume": 36771600,
"unadjustedVolume": 36771600,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.62812000000000001165290086646564304828643798828125,
"vwap": 100.5,
"label": "September 29, 03",
"changeOverTime": 0.006281199999999999804278782988831153488717973232269287109375
},
{
"date": "2003-09-26",
"open": 100.43999999999999772626324556767940521240234375,
"high": 100.659999999999996589394868351519107818603515625,
"low": 99.849999999999994315658113919198513031005859375,
"close": 99.9500000000000028421709430404007434844970703125,
"adjClose": 66.2399999999999948840923025272786617279052734375,
"volume": 42914700,
"unadjustedVolume": 42914700,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.48785000000000000586197757002082653343677520751953125,
"vwap": 100.2300000000000039790393202565610408782958984375,
"label": "September 26, 03",
"changeOverTime": -0.004878500000000000023925306180672123446129262447357177734375
},
{
"date": "2003-09-25",
"open": 101.409999999999996589394868351519107818603515625,
"high": 101.8799999999999954525264911353588104248046875,
"low": 100.2000000000000028421709430404007434844970703125,
"close": 100.280000000000001136868377216160297393798828125,
"adjClose": 66.4599999999999937472239253111183643341064453125,
"volume": 52673100,
"unadjustedVolume": 52673100,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 100.93999999999999772626324556767940521240234375,
"label": "September 25, 03",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2003-09-24",
"open": 103.1200000000000045474735088646411895751953125,
"high": 103.219999999999998863131622783839702606201171875,
"low": 101.06999999999999317878973670303821563720703125,
"close": 101.1099999999999994315658113919198513031005859375,
"adjClose": 67.0100000000000051159076974727213382720947265625,
"volume": 41694700,
"unadjustedVolume": 41694700,
"change": -2.0099999999999997868371792719699442386627197265625,
"changePercent": -1.9499999999999999555910790149937383830547332763671875,
"vwap": 102.1299999999999954525264911353588104248046875,
"label": "September 24, 03",
"changeOverTime": -0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "2003-09-23",
"open": 102.590000000000003410605131648480892181396484375,
"high": 103.2900000000000062527760746888816356658935546875,
"low": 102.3599999999999994315658113919198513031005859375,
"close": 102.93999999999999772626324556767940521240234375,
"adjClose": 68.2300000000000039790393202565610408782958984375,
"volume": 32489200,
"unadjustedVolume": 32489200,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.34116000000000001879385536085464991629123687744140625,
"vwap": 102.7999999999999971578290569595992565155029296875,
"label": "September 23, 03",
"changeOverTime": 0.003411599999999999875688327932721222168765962123870849609375
},
{
"date": "2003-09-22",
"open": 102.849999999999994315658113919198513031005859375,
"high": 102.9599999999999937472239253111183643341064453125,
"low": 102.030000000000001136868377216160297393798828125,
"close": 102.5499999999999971578290569595992565155029296875,
"adjClose": 67.969999999999998863131622783839702606201171875,
"volume": 36677400,
"unadjustedVolume": 36677400,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.29169000000000000483169060316868126392364501953125,
"vwap": 102.599999999999994315658113919198513031005859375,
"label": "September 22, 03",
"changeOverTime": -0.0029169000000000000483169060316868126392364501953125
},
{
"date": "2003-09-19",
"open": 104.2699999999999960209606797434389591217041015625,
"high": 104.599999999999994315658113919198513031005859375,
"low": 103.400000000000005684341886080801486968994140625,
"close": 103.6700000000000017053025658242404460906982421875,
"adjClose": 68.7099999999999937472239253111183643341064453125,
"volume": 34331600,
"unadjustedVolume": 34331600,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.57542999999999999705124764659558422863483428955078125,
"vwap": 103.9800000000000039790393202565610408782958984375,
"label": "September 19, 03",
"changeOverTime": -0.0057543000000000003868461107003895449452102184295654296875
},
{
"date": "2003-09-18",
"open": 103.400000000000005684341886080801486968994140625,
"high": 104.7000000000000028421709430404007434844970703125,
"low": 103.1700000000000017053025658242404460906982421875,
"close": 104.599999999999994315658113919198513031005859375,
"adjClose": 69.06000000000000227373675443232059478759765625,
"volume": 30243600,
"unadjustedVolume": 30243600,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 103.969999999999998863131622783839702606201171875,
"label": "September 18, 03",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2003-09-17",
"open": 103.4800000000000039790393202565610408782958984375,
"high": 103.7900000000000062527760746888816356658935546875,
"low": 103.0499999999999971578290569595992565155029296875,
"close": 103.3799999999999954525264911353588104248046875,
"adjClose": 68.25,
"volume": 31885800,
"unadjustedVolume": 31885800,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.09663702999999999876390432973494171164929866790771484375,
"vwap": 103.43000000000000682121026329696178436279296875,
"label": "September 17, 03",
"changeOverTime": -0.000966370300000000026670321506827576740761287510395050048828125
},
{
"date": "2003-09-16",
"open": 102.2300000000000039790393202565610408782958984375,
"high": 103.6400000000000005684341886080801486968994140625,
"low": 102.1700000000000017053025658242404460906982421875,
"close": 103.5799999999999982946974341757595539093017578125,
"adjClose": 68.3900000000000005684341886080801486968994140625,
"volume": 37892600,
"unadjustedVolume": 37892600,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 1.3200000000000000621724893790087662637233734130859375,
"vwap": 102.909999999999996589394868351519107818603515625,
"label": "September 16, 03",
"changeOverTime": 0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2003-09-15",
"open": 102.5199999999999960209606797434389591217041015625,
"high": 102.6299999999999954525264911353588104248046875,
"low": 101.9500000000000028421709430404007434844970703125,
"close": 102.090000000000003410605131648480892181396484375,
"adjClose": 67.400000000000005684341886080801486968994140625,
"volume": 21312800,
"unadjustedVolume": 21312800,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.419430000000000025028867867149529047310352325439453125,
"vwap": 102.2999999999999971578290569595992565155029296875,
"label": "September 15, 03",
"changeOverTime": -0.00419429999999999976456610539798930403776466846466064453125
},
{
"date": "2003-09-12",
"open": 101.909999999999996589394868351519107818603515625,
"high": 102.6400000000000005684341886080801486968994140625,
"low": 101.349999999999994315658113919198513031005859375,
"close": 102.4500000000000028421709430404007434844970703125,
"adjClose": 67.6400000000000005684341886080801486968994140625,
"volume": 42524800,
"unadjustedVolume": 42524800,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.52988000000000001765698698363848961889743804931640625,
"vwap": 102.090000000000003410605131648480892181396484375,
"label": "September 12, 03",
"changeOverTime": 0.005298800000000000211264339355921038077212870121002197265625
},
{
"date": "2003-09-11",
"open": 102.099999999999994315658113919198513031005859375,
"high": 102.7600000000000051159076974727213382720947265625,
"low": 101.840000000000003410605131648480892181396484375,
"close": 102.2600000000000051159076974727213382720947265625,
"adjClose": 67.5199999999999960209606797434389591217041015625,
"volume": 38396300,
"unadjustedVolume": 38396300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1567099999999999881961088021853356622159481048583984375,
"vwap": 102.2399999999999948840923025272786617279052734375,
"label": "September 11, 03",
"changeOverTime": 0.00156710000000000009012790513907020795159041881561279296875
},
{
"date": "2003-09-10",
"open": 102.530000000000001136868377216160297393798828125,
"high": 102.7999999999999971578290569595992565155029296875,
"low": 101.5499999999999971578290569595992565155029296875,
"close": 101.9599999999999937472239253111183643341064453125,
"adjClose": 67.31999999999999317878973670303821563720703125,
"volume": 45904900,
"unadjustedVolume": 45904900,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.555930000000000035242919693700969219207763671875,
"vwap": 102.2099999999999937472239253111183643341064453125,
"label": "September 10, 03",
"changeOverTime": -0.0055592999999999996585398065462868544273078441619873046875
},
{
"date": "2003-09-09",
"open": 103.3700000000000045474735088646411895751953125,
"high": 103.4599999999999937472239253111183643341064453125,
"low": 102.68000000000000682121026329696178436279296875,
"close": 103,
"adjClose": 68,
"volume": 35053200,
"unadjustedVolume": 35053200,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.357939999999999980406784061415237374603748321533203125,
"vwap": 103.1299999999999954525264911353588104248046875,
"label": "September 09, 03",
"changeOverTime": -0.0035793999999999999428457186922969412989914417266845703125
},
{
"date": "2003-09-08",
"open": 103.0400000000000062527760746888816356658935546875,
"high": 103.8799999999999954525264911353588104248046875,
"low": 102.93000000000000682121026329696178436279296875,
"close": 103.68000000000000682121026329696178436279296875,
"adjClose": 68.4500000000000028421709430404007434844970703125,
"volume": 32632800,
"unadjustedVolume": 32632800,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.62112000000000000543565192856476642191410064697265625,
"vwap": 103.3799999999999954525264911353588104248046875,
"label": "September 08, 03",
"changeOverTime": 0.0062112000000000000543565192856476642191410064697265625
},
{
"date": "2003-09-05",
"open": 102.93999999999999772626324556767940521240234375,
"high": 103.5499999999999971578290569595992565155029296875,
"low": 102.400000000000005684341886080801486968994140625,
"close": 102.8299999999999982946974341757595539093017578125,
"adjClose": 67.8900000000000005684341886080801486968994140625,
"volume": 31637300,
"unadjustedVolume": 31637300,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.10685999999999999665600824982902850024402141571044921875,
"vwap": 102.93000000000000682121026329696178436279296875,
"label": "September 05, 03",
"changeOverTime": -0.00106860000000000006196987367701467519509606063365936279296875
},
{
"date": "2003-09-04",
"open": 103.099999999999994315658113919198513031005859375,
"high": 103.5499999999999971578290569595992565155029296875,
"low": 102.7600000000000051159076974727213382720947265625,
"close": 103.409999999999996589394868351519107818603515625,
"adjClose": 68.2699999999999960209606797434389591217041015625,
"volume": 28381000,
"unadjustedVolume": 28381000,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.300680000000000002824407374646398238837718963623046875,
"vwap": 103.2099999999999937472239253111183643341064453125,
"label": "September 04, 03",
"changeOverTime": 0.0030068000000000000108968389866959114442579448223114013671875
},
{
"date": "2003-09-03",
"open": 103.030000000000001136868377216160297393798828125,
"high": 103.7000000000000028421709430404007434844970703125,
"low": 102.780000000000001136868377216160297393798828125,
"close": 103.3599999999999994315658113919198513031005859375,
"adjClose": 68.2399999999999948840923025272786617279052734375,
"volume": 44912400,
"unadjustedVolume": 44912400,
"change": 0.330000000000000015543122344752191565930843353271484375,
"changePercent": 0.320299999999999973621100934906280599534511566162109375,
"vwap": 103.219999999999998863131622783839702606201171875,
"label": "September 03, 03",
"changeOverTime": 0.003203000000000000117850174063960366765968501567840576171875
},
{
"date": "2003-09-02",
"open": 101.6400000000000005684341886080801486968994140625,
"high": 102.8799999999999954525264911353588104248046875,
"low": 101.0499999999999971578290569595992565155029296875,
"close": 102.7999999999999971578290569595992565155029296875,
"adjClose": 67.8700000000000045474735088646411895751953125,
"volume": 49419100,
"unadjustedVolume": 49419100,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 1.1399999999999999023003738329862244427204132080078125,
"vwap": 102.090000000000003410605131648480892181396484375,
"label": "September 02, 03",
"changeOverTime": 0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2003-08-29",
"open": 100.6099999999999994315658113919198513031005859375,
"high": 101.4800000000000039790393202565610408782958984375,
"low": 100.4800000000000039790393202565610408782958984375,
"close": 101.43999999999999772626324556767940521240234375,
"adjClose": 66.969999999999998863131622783839702606201171875,
"volume": 28706600,
"unadjustedVolume": 28706600,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.824969999999999981099563228781335055828094482421875,
"vwap": 101,
"label": "August 29, 03",
"changeOverTime": 0.00824970000000000043549608363946390454657375812530517578125
},
{
"date": "2003-08-28",
"open": 100.400000000000005684341886080801486968994140625,
"high": 101,
"low": 99.659999999999996589394868351519107818603515625,
"close": 100.7600000000000051159076974727213382720947265625,
"adjClose": 66.5199999999999960209606797434389591217041015625,
"volume": 27402400,
"unadjustedVolume": 27402400,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.358569999999999999840127884453977458178997039794921875,
"vwap": 100.4599999999999937472239253111183643341064453125,
"label": "August 28, 03",
"changeOverTime": 0.003585699999999999824928931246859065140597522258758544921875
},
{
"date": "2003-08-27",
"open": 100.0499999999999971578290569595992565155029296875,
"high": 100.3599999999999994315658113919198513031005859375,
"low": 99.56999999999999317878973670303821563720703125,
"close": 100.1400000000000005684341886080801486968994140625,
"adjClose": 66.1200000000000045474735088646411895751953125,
"volume": 18919500,
"unadjustedVolume": 18919500,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.08995501999999999664936467524967156350612640380859375,
"vwap": 100.030000000000001136868377216160297393798828125,
"label": "August 27, 03",
"changeOverTime": 0.000899550200000000005524924961974875259329564869403839111328125
},
{
"date": "2003-08-26",
"open": 99.5,
"high": 100.3900000000000005684341886080801486968994140625,
"low": 98.8299999999999982946974341757595539093017578125,
"close": 100.1099999999999994315658113919198513031005859375,
"adjClose": 66.099999999999994315658113919198513031005859375,
"volume": 45065800,
"unadjustedVolume": 45065800,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.613070000000000003836930773104541003704071044921875,
"vwap": 99.7099999999999937472239253111183643341064453125,
"label": "August 26, 03",
"changeOverTime": 0.006130700000000000211841655328726119478233158588409423828125
},
{
"date": "2003-08-25",
"open": 99.7099999999999937472239253111183643341064453125,
"high": 100.8299999999999982946974341757595539093017578125,
"low": 99.280000000000001136868377216160297393798828125,
"close": 99.93000000000000682121026329696178436279296875,
"adjClose": 65.9800000000000039790393202565610408782958984375,
"volume": 23473000,
"unadjustedVolume": 23473000,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.220640000000000002788880237858393229544162750244140625,
"vwap": 99.93999999999999772626324556767940521240234375,
"label": "August 25, 03",
"changeOverTime": 0.002206399999999999854416454780903222854249179363250732421875
},
{
"date": "2003-08-22",
"open": 101.75,
"high": 101.81999999999999317878973670303821563720703125,
"low": 99.7300000000000039790393202565610408782958984375,
"close": 99.7699999999999960209606797434389591217041015625,
"adjClose": 65.8700000000000045474735088646411895751953125,
"volume": 52040300,
"unadjustedVolume": 52040300,
"change": -1.979999999999999982236431605997495353221893310546875,
"changePercent": -1.9499999999999999555910790149937383830547332763671875,
"vwap": 100.7699999999999960209606797434389591217041015625,
"label": "August 22, 03",
"changeOverTime": -0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "2003-08-21",
"open": 101.0499999999999971578290569595992565155029296875,
"high": 101.5199999999999960209606797434389591217041015625,
"low": 100.400000000000005684341886080801486968994140625,
"close": 100.7699999999999960209606797434389591217041015625,
"adjClose": 66.530000000000001136868377216160297393798828125,
"volume": 46494200,
"unadjustedVolume": 46494200,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.277090000000000002966515921798418276011943817138671875,
"vwap": 100.93000000000000682121026329696178436279296875,
"label": "August 21, 03",
"changeOverTime": -0.0027709000000000001857902720558968212571926414966583251953125
},
{
"date": "2003-08-20",
"open": 100.2900000000000062527760746888816356658935546875,
"high": 100.8900000000000005684341886080801486968994140625,
"low": 100.159999999999996589394868351519107818603515625,
"close": 100.4500000000000028421709430404007434844970703125,
"adjClose": 66.31999999999999317878973670303821563720703125,
"volume": 21295300,
"unadjustedVolume": 21295300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1595399999999999873789846560612204484641551971435546875,
"vwap": 100.4500000000000028421709430404007434844970703125,
"label": "August 20, 03",
"changeOverTime": 0.00159540000000000007328304629794502034201286733150482177734375
},
{
"date": "2003-08-19",
"open": 100.68999999999999772626324556767940521240234375,
"high": 100.93999999999999772626324556767940521240234375,
"low": 100,
"close": 100.8599999999999994315658113919198513031005859375,
"adjClose": 66.590000000000003410605131648480892181396484375,
"volume": 37437700,
"unadjustedVolume": 37437700,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.16883999999999999008792883614660240709781646728515625,
"vwap": 100.6200000000000045474735088646411895751953125,
"label": "August 19, 03",
"changeOverTime": 0.0016884000000000000570044011993786625680513679981231689453125
},
{
"date": "2003-08-18",
"open": 99.93000000000000682121026329696178436279296875,
"high": 100.599999999999994315658113919198513031005859375,
"low": 99.7399999999999948840923025272786617279052734375,
"close": 100.4800000000000039790393202565610408782958984375,
"adjClose": 66.340000000000003410605131648480892181396484375,
"volume": 22873800,
"unadjustedVolume": 22873800,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.55039000000000004586553359331446699798107147216796875,
"vwap": 100.18999999999999772626324556767940521240234375,
"label": "August 18, 03",
"changeOverTime": 0.005503899999999999938238293140102541656233370304107666015625
},
{
"date": "2003-08-15",
"open": 99.3599999999999994315658113919198513031005859375,
"high": 99.7900000000000062527760746888816356658935546875,
"low": 99.1200000000000045474735088646411895751953125,
"close": 99.6200000000000045474735088646411895751953125,
"adjClose": 65.7699999999999960209606797434389591217041015625,
"volume": 12567000,
"unadjustedVolume": 12567000,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.261670000000000013695711231775931082665920257568359375,
"vwap": 99.469999999999998863131622783839702606201171875,
"label": "August 15, 03",
"changeOverTime": 0.0026167000000000000155264689993828142178244888782501220703125
},
{
"date": "2003-08-14",
"open": 99.099999999999994315658113919198513031005859375,
"high": 99.75,
"low": 98.4500000000000028421709430404007434844970703125,
"close": 99.31000000000000227373675443232059478759765625,
"adjClose": 65.56999999999999317878973670303821563720703125,
"volume": 35525100,
"unadjustedVolume": 35525100,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.211909999999999987263521461500204168260097503662109375,
"vwap": 99.150000000000005684341886080801486968994140625,
"label": "August 14, 03",
"changeOverTime": 0.0021191000000000000634547969724508220679126679897308349609375
},
{
"date": "2003-08-13",
"open": 99.81999999999999317878973670303821563720703125,
"high": 99.849999999999994315658113919198513031005859375,
"low": 98.530000000000001136868377216160297393798828125,
"close": 99.0400000000000062527760746888816356658935546875,
"adjClose": 65.3900000000000005684341886080801486968994140625,
"volume": 36152000,
"unadjustedVolume": 36152000,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.78141000000000004899192163065890781581401824951171875,
"vwap": 99.31000000000000227373675443232059478759765625,
"label": "August 13, 03",
"changeOverTime": -0.00781409999999999917152937456421568640507757663726806640625
},
{
"date": "2003-08-12",
"open": 98.7099999999999937472239253111183643341064453125,
"high": 99.590000000000003410605131648480892181396484375,
"low": 98.4200000000000017053025658242404460906982421875,
"close": 99.5499999999999971578290569595992565155029296875,
"adjClose": 65.7300000000000039790393202565610408782958984375,
"volume": 43285600,
"unadjustedVolume": 43285600,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.85097999999999995868193991555017419159412384033203125,
"vwap": 99.06999999999999317878973670303821563720703125,
"label": "August 12, 03",
"changeOverTime": 0.00850979999999999965620833819457402569241821765899658203125
},
{
"date": "2003-08-11",
"open": 98.2600000000000051159076974727213382720947265625,
"high": 99.0400000000000062527760746888816356658935546875,
"low": 97.840000000000003410605131648480892181396484375,
"close": 98.650000000000005684341886080801486968994140625,
"adjClose": 65.1299999999999954525264911353588104248046875,
"volume": 34631400,
"unadjustedVolume": 34631400,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.39690999999999998504307541224989108741283416748046875,
"vwap": 98.4500000000000028421709430404007434844970703125,
"label": "August 11, 03",
"changeOverTime": 0.0039690999999999997116528760443543433211743831634521484375
},
{
"date": "2003-08-08",
"open": 98.31999999999999317878973670303821563720703125,
"high": 98.5499999999999971578290569595992565155029296875,
"low": 97.7600000000000051159076974727213382720947265625,
"close": 98.280000000000001136868377216160297393798828125,
"adjClose": 64.8900000000000005684341886080801486968994140625,
"volume": 27357300,
"unadjustedVolume": 27357300,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.040683480000000001031157381703451392240822315216064453125,
"vwap": 98.2300000000000039790393202565610408782958984375,
"label": "August 08, 03",
"changeOverTime": -0.0004068348000000000168167868519475405264529399573802947998046875
},
{
"date": "2003-08-07",
"open": 97.1700000000000017053025658242404460906982421875,
"high": 98.06999999999999317878973670303821563720703125,
"low": 96.7600000000000051159076974727213382720947265625,
"close": 98,
"adjClose": 64.7000000000000028421709430404007434844970703125,
"volume": 43427400,
"unadjustedVolume": 43427400,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.85416999999999998482991259152186103165149688720703125,
"vwap": 97.5,
"label": "August 07, 03",
"changeOverTime": 0.00854169999999999929318761360264034010469913482666015625
},
{
"date": "2003-08-06",
"open": 96.68999999999999772626324556767940521240234375,
"high": 98.06000000000000227373675443232059478759765625,
"low": 96.4200000000000017053025658242404460906982421875,
"close": 96.9800000000000039790393202565610408782958984375,
"adjClose": 64.030000000000001136868377216160297393798828125,
"volume": 50096900,
"unadjustedVolume": 50096900,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.299929999999999974402697944242390803992748260498046875,
"vwap": 97.0400000000000062527760746888816356658935546875,
"label": "August 06, 03",
"changeOverTime": 0.0029992999999999998828048575205684755928814411163330078125
},
{
"date": "2003-08-05",
"open": 98.409999999999996589394868351519107818603515625,
"high": 98.7600000000000051159076974727213382720947265625,
"low": 96.340000000000003410605131648480892181396484375,
"close": 96.4200000000000017053025658242404460906982421875,
"adjClose": 63.659999999999996589394868351519107818603515625,
"volume": 61415600,
"unadjustedVolume": 61415600,
"change": -1.9899999999999999911182158029987476766109466552734375,
"changePercent": -2.020000000000000017763568394002504646778106689453125,
"vwap": 97.4800000000000039790393202565610408782958984375,
"label": "August 05, 03",
"changeOverTime": -0.0201999999999999992061905373930130735971033573150634765625
},
{
"date": "2003-08-04",
"open": 98.31000000000000227373675443232059478759765625,
"high": 99,
"low": 97,
"close": 98.5100000000000051159076974727213382720947265625,
"adjClose": 65.0400000000000062527760746888816356658935546875,
"volume": 55214100,
"unadjustedVolume": 55214100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.203440000000000009716671911519370041787624359130859375,
"vwap": 98.2000000000000028421709430404007434844970703125,
"label": "August 04, 03",
"changeOverTime": 0.0020344000000000000104305453163533456972800195217132568359375
},
{
"date": "2003-08-01",
"open": 99.18999999999999772626324556767940521240234375,
"high": 99.530000000000001136868377216160297393798828125,
"low": 98.2399999999999948840923025272786617279052734375,
"close": 98.5100000000000051159076974727213382720947265625,
"adjClose": 65.0400000000000062527760746888816356658935546875,
"volume": 49321000,
"unadjustedVolume": 49321000,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.68554999999999999271693695845897309482097625732421875,
"vwap": 98.8700000000000045474735088646411895751953125,
"label": "August 01, 03",
"changeOverTime": -0.006855499999999999614919143908764453954063355922698974609375
},
{
"date": "2003-07-31",
"open": 99.9800000000000039790393202565610408782958984375,
"high": 100.909999999999996589394868351519107818603515625,
"low": 99.1700000000000017053025658242404460906982421875,
"close": 99.3900000000000005684341886080801486968994140625,
"adjClose": 65.6200000000000045474735088646411895751953125,
"volume": 54937200,
"unadjustedVolume": 54937200,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.5901199999999999779021209178608842194080352783203125,
"vwap": 99.8599999999999994315658113919198513031005859375,
"label": "July 31, 03",
"changeOverTime": -0.005901199999999999674937800620000416529364883899688720703125
},
{
"date": "2003-07-30",
"open": 99.599999999999994315658113919198513031005859375,
"high": 99.75,
"low": 98.93000000000000682121026329696178436279296875,
"close": 99.159999999999996589394868351519107818603515625,
"adjClose": 65.469999999999998863131622783839702606201171875,
"volume": 28363300,
"unadjustedVolume": 28363300,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.4417699999999999960209606797434389591217041015625,
"vwap": 99.3599999999999994315658113919198513031005859375,
"label": "July 30, 03",
"changeOverTime": -0.0044177000000000000989874848755789571441709995269775390625
},
{
"date": "2003-07-29",
"open": 100.1400000000000005684341886080801486968994140625,
"high": 100.2600000000000051159076974727213382720947265625,
"low": 98.68000000000000682121026329696178436279296875,
"close": 99.400000000000005684341886080801486968994140625,
"adjClose": 65.6299999999999954525264911353588104248046875,
"volume": 53472100,
"unadjustedVolume": 53472100,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.73897000000000001573852159708621911704540252685546875,
"vwap": 99.6200000000000045474735088646411895751953125,
"label": "July 29, 03",
"changeOverTime": -0.007389699999999999914523929334109197952784597873687744140625
},
{
"date": "2003-07-28",
"open": 100.3700000000000045474735088646411895751953125,
"high": 100.9800000000000039790393202565610408782958984375,
"low": 99.6700000000000017053025658242404460906982421875,
"close": 99.8599999999999994315658113919198513031005859375,
"adjClose": 65.93000000000000682121026329696178436279296875,
"volume": 34382800,
"unadjustedVolume": 34382800,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.50812000000000001609379296496626920998096466064453125,
"vwap": 100.219999999999998863131622783839702606201171875,
"label": "July 28, 03",
"changeOverTime": -0.005081200000000000126243460130126550211571156978607177734375
},
{
"date": "2003-07-25",
"open": 98.659999999999996589394868351519107818603515625,
"high": 100.2900000000000062527760746888816356658935546875,
"low": 98.0400000000000062527760746888816356658935546875,
"close": 100.2300000000000039790393202565610408782958984375,
"adjClose": 66.1700000000000017053025658242404460906982421875,
"volume": 43241100,
"unadjustedVolume": 43241100,
"change": 1.5700000000000000621724893790087662637233734130859375,
"changePercent": 1.5900000000000000799360577730112709105014801025390625,
"vwap": 99.31000000000000227373675443232059478759765625,
"label": "July 25, 03",
"changeOverTime": 0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2003-07-24",
"open": 99.9899999999999948840923025272786617279052734375,
"high": 100.340000000000003410605131648480892181396484375,
"low": 98.3700000000000045474735088646411895751953125,
"close": 98.4899999999999948840923025272786617279052734375,
"adjClose": 65.030000000000001136868377216160297393798828125,
"volume": 40896200,
"unadjustedVolume": 40896200,
"change": -1.5,
"changePercent": -1.5,
"vwap": 99.2999999999999971578290569595992565155029296875,
"label": "July 24, 03",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2003-07-23",
"open": 99.2099999999999937472239253111183643341064453125,
"high": 99.4500000000000028421709430404007434844970703125,
"low": 98.280000000000001136868377216160297393798828125,
"close": 99.2399999999999948840923025272786617279052734375,
"adjClose": 65.5199999999999960209606797434389591217041015625,
"volume": 37275400,
"unadjustedVolume": 37275400,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0302388900000000009071765560975109110586345195770263671875,
"vwap": 99.0400000000000062527760746888816356658935546875,
"label": "July 23, 03",
"changeOverTime": 0.000302388899999999987387722111265020430437289178371429443359375
},
{
"date": "2003-07-22",
"open": 98.68999999999999772626324556767940521240234375,
"high": 99.409999999999996589394868351519107818603515625,
"low": 97.9200000000000017053025658242404460906982421875,
"close": 99.1700000000000017053025658242404460906982421875,
"adjClose": 65.4800000000000039790393202565610408782958984375,
"volume": 49968300,
"unadjustedVolume": 49968300,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.486370000000000024531487952117458917200565338134765625,
"vwap": 98.7999999999999971578290569595992565155029296875,
"label": "July 22, 03",
"changeOverTime": 0.00486370000000000031470381856024687294848263263702392578125
},
{
"date": "2003-07-21",
"open": 99.4500000000000028421709430404007434844970703125,
"high": 99.4899999999999948840923025272786617279052734375,
"low": 97.849999999999994315658113919198513031005859375,
"close": 98.280000000000001136868377216160297393798828125,
"adjClose": 64.8900000000000005684341886080801486968994140625,
"volume": 34786000,
"unadjustedVolume": 34786000,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 98.7699999999999960209606797434389591217041015625,
"label": "July 21, 03",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2003-07-18",
"open": 99.0199999999999960209606797434389591217041015625,
"high": 99.7999999999999971578290569595992565155029296875,
"low": 98.4599999999999937472239253111183643341064453125,
"close": 99.5100000000000051159076974727213382720947265625,
"adjClose": 65.7000000000000028421709430404007434844970703125,
"volume": 35698100,
"unadjustedVolume": 35698100,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.494850000000000012079226507921703159809112548828125,
"vwap": 99.2000000000000028421709430404007434844970703125,
"label": "July 18, 03",
"changeOverTime": 0.00494849999999999977384756988385561271570622920989990234375
},
{
"date": "2003-07-17",
"open": 99.150000000000005684341886080801486968994140625,
"high": 99.8799999999999954525264911353588104248046875,
"low": 98.159999999999996589394868351519107818603515625,
"close": 98.5,
"adjClose": 65.030000000000001136868377216160297393798828125,
"volume": 52253500,
"unadjustedVolume": 52253500,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.65556999999999998607336237910203635692596435546875,
"vwap": 98.9200000000000017053025658242404460906982421875,
"label": "July 17, 03",
"changeOverTime": -0.006555700000000000242372788505917924339883029460906982421875
},
{
"date": "2003-07-16",
"open": 100.81000000000000227373675443232059478759765625,
"high": 100.8700000000000045474735088646411895751953125,
"low": 99.2300000000000039790393202565610408782958984375,
"close": 99.9200000000000017053025658242404460906982421875,
"adjClose": 65.969999999999998863131622783839702606201171875,
"volume": 39894200,
"unadjustedVolume": 39894200,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.88285000000000002362554596402333118021488189697265625,
"vwap": 100.2099999999999937472239253111183643341064453125,
"label": "July 16, 03",
"changeOverTime": -0.0088284999999999995423660692495104740373790264129638671875
},
{
"date": "2003-07-15",
"open": 101.3799999999999954525264911353588104248046875,
"high": 101.4599999999999937472239253111183643341064453125,
"low": 99.9500000000000028421709430404007434844970703125,
"close": 100.5100000000000051159076974727213382720947265625,
"adjClose": 66.3599999999999994315658113919198513031005859375,
"volume": 42573600,
"unadjustedVolume": 42573600,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.8581600000000000338928884957567788660526275634765625,
"vwap": 100.81999999999999317878973670303821563720703125,
"label": "July 15, 03",
"changeOverTime": -0.00858159999999999999198418976220636977814137935638427734375
},
{
"date": "2003-07-14",
"open": 101.2000000000000028421709430404007434844970703125,
"high": 101.900000000000005684341886080801486968994140625,
"low": 100.4500000000000028421709430404007434844970703125,
"close": 100.7300000000000039790393202565610408782958984375,
"adjClose": 66.5,
"volume": 42114900,
"unadjustedVolume": 42114900,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.46443000000000000948574552239733748137950897216796875,
"vwap": 101.06999999999999317878973670303821563720703125,
"label": "July 14, 03",
"changeOverTime": -0.004644299999999999643829351470003530266694724559783935546875
},
{
"date": "2003-07-11",
"open": 99.3900000000000005684341886080801486968994140625,
"high": 100.4500000000000028421709430404007434844970703125,
"low": 99.3900000000000005684341886080801486968994140625,
"close": 100.2399999999999948840923025272786617279052734375,
"adjClose": 66.18000000000000682121026329696178436279296875,
"volume": 39976300,
"unadjustedVolume": 39976300,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.85521999999999998021138480908120982348918914794921875,
"vwap": 99.8700000000000045474735088646411895751953125,
"label": "July 11, 03",
"changeOverTime": 0.0085521999999999993857802138563783955760300159454345703125
},
{
"date": "2003-07-10",
"open": 99.840000000000003410605131648480892181396484375,
"high": 100.0400000000000062527760746888816356658935546875,
"low": 98.6299999999999954525264911353588104248046875,
"close": 99.2999999999999971578290569595992565155029296875,
"adjClose": 65.56000000000000227373675443232059478759765625,
"volume": 49777700,
"unadjustedVolume": 49777700,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.5408699999999999619149093632586300373077392578125,
"vwap": 99.4500000000000028421709430404007434844970703125,
"label": "July 10, 03",
"changeOverTime": -0.005408699999999999792621441230267009814269840717315673828125
},
{
"date": "2003-07-09",
"open": 100.9200000000000017053025658242404460906982421875,
"high": 101.400000000000005684341886080801486968994140625,
"low": 100.030000000000001136868377216160297393798828125,
"close": 100.5799999999999982946974341757595539093017578125,
"adjClose": 66.409999999999996589394868351519107818603515625,
"volume": 36528500,
"unadjustedVolume": 36528500,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.3368999999999999772626324556767940521240234375,
"vwap": 100.7300000000000039790393202565610408782958984375,
"label": "July 09, 03",
"changeOverTime": -0.0033690000000000000328348459532890046830289065837860107421875
},
{
"date": "2003-07-08",
"open": 100.5,
"high": 101.2900000000000062527760746888816356658935546875,
"low": 100.1700000000000017053025658242404460906982421875,
"close": 101.150000000000005684341886080801486968994140625,
"adjClose": 66.780000000000001136868377216160297393798828125,
"volume": 30952500,
"unadjustedVolume": 30952500,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.64676999999999995605293179323780350387096405029296875,
"vwap": 100.780000000000001136868377216160297393798828125,
"label": "July 08, 03",
"changeOverTime": 0.006467699999999999838085074088667170144617557525634765625
},
{
"date": "2003-07-07",
"open": 99.650000000000005684341886080801486968994140625,
"high": 100.900000000000005684341886080801486968994140625,
"low": 99.650000000000005684341886080801486968994140625,
"close": 100.7000000000000028421709430404007434844970703125,
"adjClose": 66.4899999999999948840923025272786617279052734375,
"volume": 31391100,
"unadjustedVolume": 31391100,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 1.0500000000000000444089209850062616169452667236328125,
"vwap": 100.2300000000000039790393202565610408782958984375,
"label": "July 07, 03",
"changeOverTime": 0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2003-07-03",
"open": 99.06999999999999317878973670303821563720703125,
"high": 99.849999999999994315658113919198513031005859375,
"low": 97.900000000000005684341886080801486968994140625,
"close": 98.7399999999999948840923025272786617279052734375,
"adjClose": 65.18999999999999772626324556767940521240234375,
"volume": 30792800,
"unadjustedVolume": 30792800,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.333100000000000007194245199571014381945133209228515625,
"vwap": 98.8900000000000005684341886080801486968994140625,
"label": "July 03, 03",
"changeOverTime": -0.0033310000000000001933730953140866404282860457897186279296875
},
{
"date": "2003-07-02",
"open": 98.7699999999999960209606797434389591217041015625,
"high": 99.7900000000000062527760746888816356658935546875,
"low": 98.56999999999999317878973670303821563720703125,
"close": 99.7699999999999960209606797434389591217041015625,
"adjClose": 65.8700000000000045474735088646411895751953125,
"volume": 34662100,
"unadjustedVolume": 34662100,
"change": 1,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 99.219999999999998863131622783839702606201171875,
"label": "July 02, 03",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2003-07-01",
"open": 97.25,
"high": 98.849999999999994315658113919198513031005859375,
"low": 96.43000000000000682121026329696178436279296875,
"close": 98.530000000000001136868377216160297393798828125,
"adjClose": 65.0499999999999971578290569595992565155029296875,
"volume": 51322800,
"unadjustedVolume": 51322800,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 1.3200000000000000621724893790087662637233734130859375,
"vwap": 97.7600000000000051159076974727213382720947265625,
"label": "July 01, 03",
"changeOverTime": 0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2003-06-30",
"open": 98.219999999999998863131622783839702606201171875,
"high": 98.6700000000000017053025658242404460906982421875,
"low": 97.469999999999998863131622783839702606201171875,
"close": 97.6299999999999954525264911353588104248046875,
"adjClose": 64.4599999999999937472239253111183643341064453125,
"volume": 33349000,
"unadjustedVolume": 33349000,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.6006899999999999462119149029604159295558929443359375,
"vwap": 98,
"label": "June 30, 03",
"changeOverTime": -0.006006899999999999913147252783574003842659294605255126953125
},
{
"date": "2003-06-27",
"open": 98.75,
"high": 99.18999999999999772626324556767940521240234375,
"low": 97.5799999999999982946974341757595539093017578125,
"close": 97.659999999999996589394868351519107818603515625,
"adjClose": 64.4800000000000039790393202565610408782958984375,
"volume": 54208800,
"unadjustedVolume": 54208800,
"change": -1.0900000000000000799360577730112709105014801025390625,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 98.2999999999999971578290569595992565155029296875,
"label": "June 27, 03",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2003-06-26",
"open": 97.780000000000001136868377216160297393798828125,
"high": 98.9800000000000039790393202565610408782958984375,
"low": 96.9599999999999937472239253111183643341064453125,
"close": 98.7999999999999971578290569595992565155029296875,
"adjClose": 65.2300000000000039790393202565610408782958984375,
"volume": 33477300,
"unadjustedVolume": 33477300,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 98.1299999999999954525264911353588104248046875,
"label": "June 26, 03",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2003-06-25",
"open": 98.530000000000001136868377216160297393798828125,
"high": 99.43999999999999772626324556767940521240234375,
"low": 97.530000000000001136868377216160297393798828125,
"close": 97.530000000000001136868377216160297393798828125,
"adjClose": 64.3900000000000005684341886080801486968994140625,
"volume": 47743400,
"unadjustedVolume": 47743400,
"change": -1,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 98.2600000000000051159076974727213382720947265625,
"label": "June 25, 03",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2003-06-24",
"open": 98.219999999999998863131622783839702606201171875,
"high": 99.090000000000003410605131648480892181396484375,
"low": 98.0199999999999960209606797434389591217041015625,
"close": 98.5199999999999960209606797434389591217041015625,
"adjClose": 65.0499999999999971578290569595992565155029296875,
"volume": 36213600,
"unadjustedVolume": 36213600,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.305439999999999989288568258416489697992801666259765625,
"vwap": 98.4599999999999937472239253111183643341064453125,
"label": "June 24, 03",
"changeOverTime": 0.0030544000000000000837052649416136773652397096157073974609375
},
{
"date": "2003-06-23",
"open": 99.4500000000000028421709430404007434844970703125,
"high": 99.659999999999996589394868351519107818603515625,
"low": 97.9200000000000017053025658242404460906982421875,
"close": 98.4200000000000017053025658242404460906982421875,
"adjClose": 64.9800000000000039790393202565610408782958984375,
"volume": 34237500,
"unadjustedVolume": 34237500,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 98.8599999999999994315658113919198513031005859375,
"label": "June 23, 03",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2003-06-20",
"open": 100.3900000000000005684341886080801486968994140625,
"high": 100.5,
"low": 99.4200000000000017053025658242404460906982421875,
"close": 99.43999999999999772626324556767940521240234375,
"adjClose": 65.650000000000005684341886080801486968994140625,
"volume": 41545000,
"unadjustedVolume": 41545000,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.946309999999999984510168360429815948009490966796875,
"vwap": 99.93999999999999772626324556767940521240234375,
"label": "June 20, 03",
"changeOverTime": -0.00946310000000000033082425687780414591543376445770263671875
},
{
"date": "2003-06-19",
"open": 101.6400000000000005684341886080801486968994140625,
"high": 101.7300000000000039790393202565610408782958984375,
"low": 99.840000000000003410605131648480892181396484375,
"close": 100.0199999999999960209606797434389591217041015625,
"adjClose": 65.7999999999999971578290569595992565155029296875,
"volume": 43551700,
"unadjustedVolume": 43551700,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 100.81000000000000227373675443232059478759765625,
"label": "June 19, 03",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2003-06-18",
"open": 101.2900000000000062527760746888816356658935546875,
"high": 102.1400000000000005684341886080801486968994140625,
"low": 101,
"close": 101.56999999999999317878973670303821563720703125,
"adjClose": 66.81999999999999317878973670303821563720703125,
"volume": 35521000,
"unadjustedVolume": 35521000,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.276430000000000009041656312547274865210056304931640625,
"vwap": 101.5,
"label": "June 18, 03",
"changeOverTime": 0.002764299999999999916944215527792039210908114910125732421875
},
{
"date": "2003-06-17",
"open": 102.06999999999999317878973670303821563720703125,
"high": 102.18000000000000682121026329696178436279296875,
"low": 101.2300000000000039790393202565610408782958984375,
"close": 101.659999999999996589394868351519107818603515625,
"adjClose": 66.8799999999999954525264911353588104248046875,
"volume": 36801800,
"unadjustedVolume": 36801800,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.40168999999999999150901430766680277884006500244140625,
"vwap": 101.7900000000000062527760746888816356658935546875,
"label": "June 17, 03",
"changeOverTime": -0.0040169000000000003314237773111017304472625255584716796875
},
{
"date": "2003-06-16",
"open": 99.9599999999999937472239253111183643341064453125,
"high": 101.7000000000000028421709430404007434844970703125,
"low": 99.7999999999999971578290569595992565155029296875,
"close": 101.659999999999996589394868351519107818603515625,
"adjClose": 66.8799999999999954525264911353588104248046875,
"volume": 36326300,
"unadjustedVolume": 36326300,
"change": 1.6999999999999999555910790149937383830547332763671875,
"changePercent": 1.6999999999999999555910790149937383830547332763671875,
"vwap": 100.780000000000001136868377216160297393798828125,
"label": "June 16, 03",
"changeOverTime": 0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "2003-06-13",
"open": 100.6099999999999994315658113919198513031005859375,
"high": 100.75,
"low": 98.9500000000000028421709430404007434844970703125,
"close": 99.56000000000000227373675443232059478759765625,
"adjClose": 65.5,
"volume": 48628300,
"unadjustedVolume": 48628300,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 99.969999999999998863131622783839702606201171875,
"label": "June 13, 03",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2003-06-12",
"open": 100.75,
"high": 100.900000000000005684341886080801486968994140625,
"low": 99.6200000000000045474735088646411895751953125,
"close": 100.6099999999999994315658113919198513031005859375,
"adjClose": 66.18999999999999772626324556767940521240234375,
"volume": 36442000,
"unadjustedVolume": 36442000,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.1389600000000000001865174681370262987911701202392578125,
"vwap": 100.469999999999998863131622783839702606201171875,
"label": "June 12, 03",
"changeOverTime": -0.0013895999999999999498234704020660501555539667606353759765625
},
{
"date": "2003-06-11",
"open": 99.159999999999996589394868351519107818603515625,
"high": 100.3900000000000005684341886080801486968994140625,
"low": 98.7099999999999937472239253111183643341064453125,
"close": 100.2999999999999971578290569595992565155029296875,
"adjClose": 65.9800000000000039790393202565610408782958984375,
"volume": 37610200,
"unadjustedVolume": 37610200,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 99.6400000000000005684341886080801486968994140625,
"label": "June 11, 03",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2003-06-10",
"open": 98.4599999999999937472239253111183643341064453125,
"high": 99.2600000000000051159076974727213382720947265625,
"low": 98.18999999999999772626324556767940521240234375,
"close": 99.25,
"adjClose": 65.2900000000000062527760746888816356658935546875,
"volume": 29965900,
"unadjustedVolume": 29965900,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.8023599999999999621280721839866600930690765380859375,
"vwap": 98.7900000000000062527760746888816356658935546875,
"label": "June 10, 03",
"changeOverTime": 0.00802360000000000052333692934780629002489149570465087890625
},
{
"date": "2003-06-09",
"open": 98.7699999999999960209606797434389591217041015625,
"high": 99.099999999999994315658113919198513031005859375,
"low": 97.7699999999999960209606797434389591217041015625,
"close": 98.25,
"adjClose": 64.6400000000000005684341886080801486968994140625,
"volume": 37808500,
"unadjustedVolume": 37808500,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.52647999999999994802379887914867140352725982666015625,
"vwap": 98.469999999999998863131622783839702606201171875,
"label": "June 09, 03",
"changeOverTime": -0.00526480000000000003534950110406498424708843231201171875
},
{
"date": "2003-06-06",
"open": 100.400000000000005684341886080801486968994140625,
"high": 101.400000000000005684341886080801486968994140625,
"low": 99.1299999999999954525264911353588104248046875,
"close": 99.2600000000000051159076974727213382720947265625,
"adjClose": 65.2999999999999971578290569595992565155029296875,
"volume": 60356800,
"unadjustedVolume": 60356800,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 100.0499999999999971578290569595992565155029296875,
"label": "June 06, 03",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2003-06-05",
"open": 98.5799999999999982946974341757595539093017578125,
"high": 99.650000000000005684341886080801486968994140625,
"low": 98.2699999999999960209606797434389591217041015625,
"close": 99.650000000000005684341886080801486968994140625,
"adjClose": 65.56000000000000227373675443232059478759765625,
"volume": 46262400,
"unadjustedVolume": 46262400,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 99.0400000000000062527760746888816356658935546875,
"label": "June 05, 03",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2003-06-04",
"open": 97.659999999999996589394868351519107818603515625,
"high": 99.349999999999994315658113919198513031005859375,
"low": 97.56999999999999317878973670303821563720703125,
"close": 99.159999999999996589394868351519107818603515625,
"adjClose": 65.2300000000000039790393202565610408782958984375,
"volume": 49360700,
"unadjustedVolume": 49360700,
"change": 1.5,
"changePercent": 1.54000000000000003552713678800500929355621337890625,
"vwap": 98.43999999999999772626324556767940521240234375,
"label": "June 04, 03",
"changeOverTime": 0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2003-06-03",
"open": 97.150000000000005684341886080801486968994140625,
"high": 97.840000000000003410605131648480892181396484375,
"low": 96.849999999999994315658113919198513031005859375,
"close": 97.75,
"adjClose": 64.31000000000000227373675443232059478759765625,
"volume": 38254500,
"unadjustedVolume": 38254500,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.61760000000000003783640067922533489763736724853515625,
"vwap": 97.400000000000005684341886080801486968994140625,
"label": "June 03, 03",
"changeOverTime": 0.006176000000000000066113781116428071982227265834808349609375
},
{
"date": "2003-06-02",
"open": 97.530000000000001136868377216160297393798828125,
"high": 98.4500000000000028421709430404007434844970703125,
"low": 96.6700000000000017053025658242404460906982421875,
"close": 97.349999999999994315658113919198513031005859375,
"adjClose": 64.0400000000000062527760746888816356658935546875,
"volume": 50305500,
"unadjustedVolume": 50305500,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.184560000000000001829647544582257978618144989013671875,
"vwap": 97.5,
"label": "June 02, 03",
"changeOverTime": -0.00184559999999999997492838854640240242588333785533905029296875
},
{
"date": "2003-05-30",
"open": 95.900000000000005684341886080801486968994140625,
"high": 97.090000000000003410605131648480892181396484375,
"low": 95.56000000000000227373675443232059478759765625,
"close": 96.9500000000000028421709430404007434844970703125,
"adjClose": 63.780000000000001136868377216160297393798828125,
"volume": 52529500,
"unadjustedVolume": 52529500,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 96.3700000000000045474735088646411895751953125,
"label": "May 30, 03",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2003-05-29",
"open": 95.8799999999999954525264911353588104248046875,
"high": 96.81999999999999317878973670303821563720703125,
"low": 95.0799999999999982946974341757595539093017578125,
"close": 95.4200000000000017053025658242404460906982421875,
"adjClose": 62.77000000000000312638803734444081783294677734375,
"volume": 50844200,
"unadjustedVolume": 50844200,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.479769999999999974260589397090370766818523406982421875,
"vwap": 95.7999999999999971578290569595992565155029296875,
"label": "May 29, 03",
"changeOverTime": -0.00479770000000000022832846724440969410352408885955810546875
},
{
"date": "2003-05-28",
"open": 95.849999999999994315658113919198513031005859375,
"high": 96.469999999999998863131622783839702606201171875,
"low": 95.43000000000000682121026329696178436279296875,
"close": 95.6700000000000017053025658242404460906982421875,
"adjClose": 62.93999999999999772626324556767940521240234375,
"volume": 37727100,
"unadjustedVolume": 37727100,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.18779000000000001247002501258975826203823089599609375,
"vwap": 95.849999999999994315658113919198513031005859375,
"label": "May 28, 03",
"changeOverTime": -0.00187790000000000005531131108682529884390532970428466796875
},
{
"date": "2003-05-27",
"open": 93.2999999999999971578290569595992565155029296875,
"high": 95.840000000000003410605131648480892181396484375,
"low": 93.06999999999999317878973670303821563720703125,
"close": 95.400000000000005684341886080801486968994140625,
"adjClose": 62.75999999999999801048033987171947956085205078125,
"volume": 43719200,
"unadjustedVolume": 43719200,
"change": 2.100000000000000088817841970012523233890533447265625,
"changePercent": 2.25,
"vwap": 94.400000000000005684341886080801486968994140625,
"label": "May 27, 03",
"changeOverTime": 0.022499999999999999167332731531132594682276248931884765625
},
{
"date": "2003-05-23",
"open": 93.530000000000001136868377216160297393798828125,
"high": 93.9800000000000039790393202565610408782958984375,
"low": 93.1400000000000005684341886080801486968994140625,
"close": 93.7600000000000051159076974727213382720947265625,
"adjClose": 61.67999999999999971578290569595992565155029296875,
"volume": 26155900,
"unadjustedVolume": 26155900,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.2459099999999999897060121156755485571920871734619140625,
"vwap": 93.599999999999994315658113919198513031005859375,
"label": "May 23, 03",
"changeOverTime": 0.0024591000000000000878797035142042659572325646877288818359375
},
{
"date": "2003-05-22",
"open": 92.9500000000000028421709430404007434844970703125,
"high": 94.0499999999999971578290569595992565155029296875,
"low": 92.68000000000000682121026329696178436279296875,
"close": 93.56999999999999317878973670303821563720703125,
"adjClose": 61.56000000000000227373675443232059478759765625,
"volume": 38421800,
"unadjustedVolume": 38421800,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.667030000000000011795009413617663085460662841796875,
"vwap": 93.31000000000000227373675443232059478759765625,
"label": "May 22, 03",
"changeOverTime": 0.006670299999999999666921990382206786307506263256072998046875
},
{
"date": "2003-05-21",
"open": 92.1099999999999994315658113919198513031005859375,
"high": 92.8799999999999954525264911353588104248046875,
"low": 91.909999999999996589394868351519107818603515625,
"close": 92.650000000000005684341886080801486968994140625,
"adjClose": 60.9500000000000028421709430404007434844970703125,
"volume": 49333800,
"unadjustedVolume": 49333800,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.5862600000000000033395508580724708735942840576171875,
"vwap": 92.3900000000000005684341886080801486968994140625,
"label": "May 21, 03",
"changeOverTime": 0.005862599999999999929312100022116283071227371692657470703125
},
{
"date": "2003-05-20",
"open": 92.81999999999999317878973670303821563720703125,
"high": 93.030000000000001136868377216160297393798828125,
"low": 91.590000000000003410605131648480892181396484375,
"close": 92.4599999999999937472239253111183643341064453125,
"adjClose": 60.8299999999999982946974341757595539093017578125,
"volume": 55404600,
"unadjustedVolume": 55404600,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.387849999999999972555286831266130320727825164794921875,
"vwap": 92.469999999999998863131622783839702606201171875,
"label": "May 20, 03",
"changeOverTime": -0.003878500000000000003108624468950438313186168670654296875
},
{
"date": "2003-05-19",
"open": 94.150000000000005684341886080801486968994140625,
"high": 94.4200000000000017053025658242404460906982421875,
"low": 92.3299999999999982946974341757595539093017578125,
"close": 92.650000000000005684341886080801486968994140625,
"adjClose": 60.9500000000000028421709430404007434844970703125,
"volume": 41606000,
"unadjustedVolume": 41606000,
"change": -1.5,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 93.3900000000000005684341886080801486968994140625,
"label": "May 19, 03",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2003-05-16",
"open": 94.8900000000000005684341886080801486968994140625,
"high": 95.4500000000000028421709430404007434844970703125,
"low": 94.2600000000000051159076974727213382720947265625,
"close": 94.8700000000000045474735088646411895751953125,
"adjClose": 62.409999999999996589394868351519107818603515625,
"volume": 38905000,
"unadjustedVolume": 38905000,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.021077039999999998276525303708694991655647754669189453125,
"vwap": 94.8700000000000045474735088646411895751953125,
"label": "May 16, 03",
"changeOverTime": -0.00021077039999999999035466824448548095460864715278148651123046875
},
{
"date": "2003-05-15",
"open": 94.8900000000000005684341886080801486968994140625,
"high": 95.3299999999999982946974341757595539093017578125,
"low": 94.25,
"close": 95.1099999999999994315658113919198513031005859375,
"adjClose": 62.57000000000000028421709430404007434844970703125,
"volume": 43879200,
"unadjustedVolume": 43879200,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.23185000000000000053290705182007513940334320068359375,
"vwap": 94.900000000000005684341886080801486968994140625,
"label": "May 15, 03",
"changeOverTime": 0.0023184999999999998145094881607519710087217390537261962890625
},
{
"date": "2003-05-14",
"open": 95.090000000000003410605131648480892181396484375,
"high": 95.2399999999999948840923025272786617279052734375,
"low": 93.909999999999996589394868351519107818603515625,
"close": 94.5100000000000051159076974727213382720947265625,
"adjClose": 62.17999999999999971578290569595992565155029296875,
"volume": 32195100,
"unadjustedVolume": 32195100,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.609949999999999992184029906638897955417633056640625,
"vwap": 94.68999999999999772626324556767940521240234375,
"label": "May 14, 03",
"changeOverTime": -0.006099499999999999887145829546852837665937840938568115234375
},
{
"date": "2003-05-13",
"open": 94.530000000000001136868377216160297393798828125,
"high": 95.18000000000000682121026329696178436279296875,
"low": 94.2600000000000051159076974727213382720947265625,
"close": 94.7099999999999937472239253111183643341064453125,
"adjClose": 62.31000000000000227373675443232059478759765625,
"volume": 39253600,
"unadjustedVolume": 39253600,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1904200000000000059241500593998352997004985809326171875,
"vwap": 94.6700000000000017053025658242404460906982421875,
"label": "May 13, 03",
"changeOverTime": 0.00190419999999999998985256155492606922052800655364990234375
},
{
"date": "2003-05-12",
"open": 93.5,
"high": 95.1200000000000045474735088646411895751953125,
"low": 93.280000000000001136868377216160297393798828125,
"close": 94.8799999999999954525264911353588104248046875,
"adjClose": 62.4200000000000017053025658242404460906982421875,
"volume": 35662300,
"unadjustedVolume": 35662300,
"change": 1.37999999999999989341858963598497211933135986328125,
"changePercent": 1.479999999999999982236431605997495353221893310546875,
"vwap": 94.18999999999999772626324556767940521240234375,
"label": "May 12, 03",
"changeOverTime": 0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2003-05-09",
"open": 92.8299999999999982946974341757595539093017578125,
"high": 93.7999999999999971578290569595992565155029296875,
"low": 92.6099999999999994315658113919198513031005859375,
"close": 93.7300000000000039790393202565610408782958984375,
"adjClose": 61.659999999999996589394868351519107818603515625,
"volume": 33608100,
"unadjustedVolume": 33608100,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 0.96950999999999998291144720496959052979946136474609375,
"vwap": 93.2399999999999948840923025272786617279052734375,
"label": "May 09, 03",
"changeOverTime": 0.00969509999999999989850341108876818907447159290313720703125
},
{
"date": "2003-05-08",
"open": 92.5199999999999960209606797434389591217041015625,
"high": 93.3299999999999982946974341757595539093017578125,
"low": 92.280000000000001136868377216160297393798828125,
"close": 92.4500000000000028421709430404007434844970703125,
"adjClose": 60.82000000000000028421709430404007434844970703125,
"volume": 40570700,
"unadjustedVolume": 40570700,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0756593200000000021265833538564038462936878204345703125,
"vwap": 92.6400000000000005684341886080801486968994140625,
"label": "May 08, 03",
"changeOverTime": -0.000756593200000000025602642228506056198966689407825469970703125
},
{
"date": "2003-05-07",
"open": 93.4200000000000017053025658242404460906982421875,
"high": 94.1400000000000005684341886080801486968994140625,
"low": 92.969999999999998863131622783839702606201171875,
"close": 93.3900000000000005684341886080801486968994140625,
"adjClose": 61.43999999999999772626324556767940521240234375,
"volume": 41413100,
"unadjustedVolume": 41413100,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.032113040000000002416324917930978699587285518646240234375,
"vwap": 93.4800000000000039790393202565610408782958984375,
"label": "May 07, 03",
"changeOverTime": -0.000321130400000000011152823109483733787783421576023101806640625
},
{
"date": "2003-05-06",
"open": 93.0400000000000062527760746888816356658935546875,
"high": 94.3799999999999954525264911353588104248046875,
"low": 93,
"close": 93.909999999999996589394868351519107818603515625,
"adjClose": 61.780000000000001136868377216160297393798828125,
"volume": 44401000,
"unadjustedVolume": 44401000,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.93508000000000002227551476607914082705974578857421875,
"vwap": 93.5799999999999982946974341757595539093017578125,
"label": "May 06, 03",
"changeOverTime": 0.009350799999999999390087879191924002952873706817626953125
},
{
"date": "2003-05-05",
"open": 93.469999999999998863131622783839702606201171875,
"high": 93.780000000000001136868377216160297393798828125,
"low": 92.5,
"close": 93.030000000000001136868377216160297393798828125,
"adjClose": 61.2000000000000028421709430404007434844970703125,
"volume": 35437800,
"unadjustedVolume": 35437800,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.470739999999999991775467833576840348541736602783203125,
"vwap": 93.18999999999999772626324556767940521240234375,
"label": "May 05, 03",
"changeOverTime": -0.004707399999999999605504452659943126491270959377288818359375
},
{
"date": "2003-05-02",
"open": 91.56000000000000227373675443232059478759765625,
"high": 93.469999999999998863131622783839702606201171875,
"low": 91.4899999999999948840923025272786617279052734375,
"close": 93.2099999999999937472239253111183643341064453125,
"adjClose": 61.32000000000000028421709430404007434844970703125,
"volume": 50201500,
"unadjustedVolume": 50201500,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 1.8000000000000000444089209850062616169452667236328125,
"vwap": 92.43000000000000682121026329696178436279296875,
"label": "May 02, 03",
"changeOverTime": 0.0179999999999999986399767948341832379810512065887451171875
},
{
"date": "2003-05-01",
"open": 91.9200000000000017053025658242404460906982421875,
"high": 92.7300000000000039790393202565610408782958984375,
"low": 90.5,
"close": 91.900000000000005684341886080801486968994140625,
"adjClose": 60.46000000000000085265128291212022304534912109375,
"volume": 50240400,
"unadjustedVolume": 50240400,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0217580500000000010007994433181011117994785308837890625,
"vwap": 91.7600000000000051159076974727213382720947265625,
"label": "May 01, 03",
"changeOverTime": -0.0002175804999999999948291640183839490418904460966587066650390625
},
{
"date": "2003-04-30",
"open": 91.909999999999996589394868351519107818603515625,
"high": 92.56999999999999317878973670303821563720703125,
"low": 91.409999999999996589394868351519107818603515625,
"close": 91.909999999999996589394868351519107818603515625,
"adjClose": 60.46000000000000085265128291212022304534912109375,
"volume": 48709100,
"unadjustedVolume": 48709100,
"change": 0,
"changePercent": 0,
"vwap": 91.9500000000000028421709430404007434844970703125,
"label": "April 30, 03",
"changeOverTime": 0
},
{
"date": "2003-04-29",
"open": 92.1400000000000005684341886080801486968994140625,
"high": 92.7999999999999971578290569595992565155029296875,
"low": 91.400000000000005684341886080801486968994140625,
"close": 92.1099999999999994315658113919198513031005859375,
"adjClose": 60.60000000000000142108547152020037174224853515625,
"volume": 52017100,
"unadjustedVolume": 52017100,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.032559150000000001978772701249909005127847194671630859375,
"vwap": 92.1099999999999994315658113919198513031005859375,
"label": "April 29, 03",
"changeOverTime": -0.0003255914999999999742512357681079038229654543101787567138671875
},
{
"date": "2003-04-28",
"open": 90.43999999999999772626324556767940521240234375,
"high": 92.18999999999999772626324556767940521240234375,
"low": 90.2999999999999971578290569595992565155029296875,
"close": 91.7900000000000062527760746888816356658935546875,
"adjClose": 60.3900000000000005684341886080801486968994140625,
"volume": 46432900,
"unadjustedVolume": 46432900,
"change": 1.350000000000000088817841970012523233890533447265625,
"changePercent": 1.4899999999999999911182158029987476766109466552734375,
"vwap": 91.18000000000000682121026329696178436279296875,
"label": "April 28, 03",
"changeOverTime": 0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2003-04-25",
"open": 91.2999999999999971578290569595992565155029296875,
"high": 91.469999999999998863131622783839702606201171875,
"low": 90.0199999999999960209606797434389591217041015625,
"close": 90.2300000000000039790393202565610408782958984375,
"adjClose": 59.3599999999999994315658113919198513031005859375,
"volume": 43917200,
"unadjustedVolume": 43917200,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -1.1699999999999999289457264239899814128875732421875,
"vwap": 90.7600000000000051159076974727213382720947265625,
"label": "April 25, 03",
"changeOverTime": -0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2003-04-24",
"open": 91.530000000000001136868377216160297393798828125,
"high": 92.0799999999999982946974341757595539093017578125,
"low": 90.9599999999999937472239253111183643341064453125,
"close": 91.3599999999999994315658113919198513031005859375,
"adjClose": 60.10000000000000142108547152020037174224853515625,
"volume": 49692400,
"unadjustedVolume": 49692400,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.185730000000000006199485369506874121725559234619140625,
"vwap": 91.4800000000000039790393202565610408782958984375,
"label": "April 24, 03",
"changeOverTime": -0.001857300000000000096689323214604883105494081974029541015625
},
{
"date": "2003-04-23",
"open": 91.6200000000000045474735088646411895751953125,
"high": 92.349999999999994315658113919198513031005859375,
"low": 91.2399999999999948840923025272786617279052734375,
"close": 92.18000000000000682121026329696178436279296875,
"adjClose": 60.6400000000000005684341886080801486968994140625,
"volume": 44227100,
"unadjustedVolume": 44227100,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.61121999999999998554045532728196121752262115478515625,
"vwap": 91.849999999999994315658113919198513031005859375,
"label": "April 23, 03",
"changeOverTime": 0.00611219999999999992479349231189189595170319080352783203125
},
{
"date": "2003-04-22",
"open": 89.099999999999994315658113919198513031005859375,
"high": 91.56000000000000227373675443232059478759765625,
"low": 88.8900000000000005684341886080801486968994140625,
"close": 91.340000000000003410605131648480892181396484375,
"adjClose": 60.090000000000003410605131648480892181396484375,
"volume": 59763600,
"unadjustedVolume": 59763600,
"change": 2.2400000000000002131628207280300557613372802734375,
"changePercent": 2.5099999999999997868371792719699442386627197265625,
"vwap": 90.219999999999998863131622783839702606201171875,
"label": "April 22, 03",
"changeOverTime": 0.0251000000000000007827072323607353609986603260040283203125
},
{
"date": "2003-04-21",
"open": 89.8599999999999994315658113919198513031005859375,
"high": 90.159999999999996589394868351519107818603515625,
"low": 89.06000000000000227373675443232059478759765625,
"close": 89.650000000000005684341886080801486968994140625,
"adjClose": 58.97999999999999687361196265555918216705322265625,
"volume": 32052700,
"unadjustedVolume": 32052700,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.2336999999999999910738068820137414149940013885498046875,
"vwap": 89.68000000000000682121026329696178436279296875,
"label": "April 21, 03",
"changeOverTime": -0.0023370000000000001015576511775861945352517068386077880859375
},
{
"date": "2003-04-17",
"open": 88.2999999999999971578290569595992565155029296875,
"high": 89.719999999999998863131622783839702606201171875,
"low": 88.18999999999999772626324556767940521240234375,
"close": 89.56000000000000227373675443232059478759765625,
"adjClose": 58.9200000000000017053025658242404460906982421875,
"volume": 37403100,
"unadjustedVolume": 37403100,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 1.4299999999999999378275106209912337362766265869140625,
"vwap": 88.93999999999999772626324556767940521240234375,
"label": "April 17, 03",
"changeOverTime": 0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2003-04-16",
"open": 89.909999999999996589394868351519107818603515625,
"high": 90.06000000000000227373675443232059478759765625,
"low": 88.030000000000001136868377216160297393798828125,
"close": 88.25,
"adjClose": 58.06000000000000227373675443232059478759765625,
"volume": 51788000,
"unadjustedVolume": 51788000,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -1.850000000000000088817841970012523233890533447265625,
"vwap": 89.06000000000000227373675443232059478759765625,
"label": "April 16, 03",
"changeOverTime": -0.0184999999999999990840660046842458541505038738250732421875
},
{
"date": "2003-04-15",
"open": 88.840000000000003410605131648480892181396484375,
"high": 89.780000000000001136868377216160297393798828125,
"low": 88.4200000000000017053025658242404460906982421875,
"close": 89.780000000000001136868377216160297393798828125,
"adjClose": 59.06000000000000227373675443232059478759765625,
"volume": 49709800,
"unadjustedVolume": 49709800,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 89.2000000000000028421709430404007434844970703125,
"label": "April 15, 03",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2003-04-14",
"open": 87.469999999999998863131622783839702606201171875,
"high": 89,
"low": 87,
"close": 88.9500000000000028421709430404007434844970703125,
"adjClose": 58.52000000000000312638803734444081783294677734375,
"volume": 36711700,
"unadjustedVolume": 36711700,
"change": 1.479999999999999982236431605997495353221893310546875,
"changePercent": 1.689999999999999946709294817992486059665679931640625,
"vwap": 88.099999999999994315658113919198513031005859375,
"label": "April 14, 03",
"changeOverTime": 0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2003-04-11",
"open": 88.159999999999996589394868351519107818603515625,
"high": 88.7000000000000028421709430404007434844970703125,
"low": 86.8599999999999994315658113919198513031005859375,
"close": 87.150000000000005684341886080801486968994140625,
"adjClose": 57.3299999999999982946974341757595539093017578125,
"volume": 47730100,
"unadjustedVolume": 47730100,
"change": -1.0100000000000000088817841970012523233890533447265625,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 87.719999999999998863131622783839702606201171875,
"label": "April 11, 03",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2003-04-10",
"open": 87.090000000000003410605131648480892181396484375,
"high": 87.6299999999999954525264911353588104248046875,
"low": 85.7099999999999937472239253111183643341064453125,
"close": 87.5100000000000051159076974727213382720947265625,
"adjClose": 57.57000000000000028421709430404007434844970703125,
"volume": 41812400,
"unadjustedVolume": 41812400,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.48226000000000002199129767177510075271129608154296875,
"vwap": 86.9800000000000039790393202565610408782958984375,
"label": "April 10, 03",
"changeOverTime": 0.0048225999999999998035793424833173048682510852813720703125
},
{
"date": "2003-04-09",
"open": 88.3599999999999994315658113919198513031005859375,
"high": 89.099999999999994315658113919198513031005859375,
"low": 86.7699999999999960209606797434389591217041015625,
"close": 87.030000000000001136868377216160297393798828125,
"adjClose": 57.25,
"volume": 55647300,
"unadjustedVolume": 55647300,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 87.81000000000000227373675443232059478759765625,
"label": "April 09, 03",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2003-04-08",
"open": 88.2999999999999971578290569595992565155029296875,
"high": 88.650000000000005684341886080801486968994140625,
"low": 87.7099999999999937472239253111183643341064453125,
"close": 88.18999999999999772626324556767940521240234375,
"adjClose": 58.02000000000000312638803734444081783294677734375,
"volume": 39712700,
"unadjustedVolume": 39712700,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.1245799999999999962962959898504777811467647552490234375,
"vwap": 88.2099999999999937472239253111183643341064453125,
"label": "April 08, 03",
"changeOverTime": -0.00124580000000000003235189893757706158794462680816650390625
},
{
"date": "2003-04-07",
"open": 90.340000000000003410605131648480892181396484375,
"high": 90.849999999999994315658113919198513031005859375,
"low": 87.969999999999998863131622783839702606201171875,
"close": 88.0499999999999971578290569595992565155029296875,
"adjClose": 57.92999999999999971578290569595992565155029296875,
"volume": 69776200,
"unadjustedVolume": 69776200,
"change": -2.29000000000000003552713678800500929355621337890625,
"changePercent": -2.529999999999999804600747665972448885440826416015625,
"vwap": 89.2999999999999971578290569595992565155029296875,
"label": "April 07, 03",
"changeOverTime": -0.0252999999999999995725641355193147319369018077850341796875
},
{
"date": "2003-04-04",
"open": 88.43000000000000682121026329696178436279296875,
"high": 88.590000000000003410605131648480892181396484375,
"low": 87.6200000000000045474735088646411895751953125,
"close": 88.219999999999998863131622783839702606201171875,
"adjClose": 58.03999999999999914734871708787977695465087890625,
"volume": 36250100,
"unadjustedVolume": 36250100,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.2374799999999999966515673577305278740823268890380859375,
"vwap": 88.219999999999998863131622783839702606201171875,
"label": "April 04, 03",
"changeOverTime": -0.0023747999999999998277377954991607111878693103790283203125
},
{
"date": "2003-04-03",
"open": 88.8700000000000045474735088646411895751953125,
"high": 88.9899999999999948840923025272786617279052734375,
"low": 87.650000000000005684341886080801486968994140625,
"close": 87.7000000000000028421709430404007434844970703125,
"adjClose": 57.7000000000000028421709430404007434844970703125,
"volume": 48755500,
"unadjustedVolume": 48755500,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -1.3200000000000000621724893790087662637233734130859375,
"vwap": 88.2999999999999971578290569595992565155029296875,
"label": "April 03, 03",
"changeOverTime": -0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2003-04-02",
"open": 87.5400000000000062527760746888816356658935546875,
"high": 88.7699999999999960209606797434389591217041015625,
"low": 87.5,
"close": 88.1200000000000045474735088646411895751953125,
"adjClose": 57.969999999999998863131622783839702606201171875,
"volume": 50431200,
"unadjustedVolume": 50431200,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.662549999999999972288833305356092751026153564453125,
"vwap": 87.9800000000000039790393202565610408782958984375,
"label": "April 02, 03",
"changeOverTime": 0.006625500000000000312694314885675339610315859317779541015625
},
{
"date": "2003-04-01",
"open": 85.25,
"high": 86.3900000000000005684341886080801486968994140625,
"low": 84.909999999999996589394868351519107818603515625,
"close": 86.0400000000000062527760746888816356658935546875,
"adjClose": 56.60000000000000142108547152020037174224853515625,
"volume": 53574000,
"unadjustedVolume": 53574000,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.9266900000000000137134748001699335873126983642578125,
"vwap": 85.650000000000005684341886080801486968994140625,
"label": "April 01, 03",
"changeOverTime": 0.00926689999999999979019005280633791699074208736419677734375
},
{
"date": "2003-03-31",
"open": 85.349999999999994315658113919198513031005859375,
"high": 86.590000000000003410605131648480892181396484375,
"low": 84.400000000000005684341886080801486968994140625,
"close": 84.7399999999999948840923025272786617279052734375,
"adjClose": 55.75,
"volume": 61119500,
"unadjustedVolume": 61119500,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.71470000000000000195399252334027551114559173583984375,
"vwap": 85.2699999999999960209606797434389591217041015625,
"label": "March 31, 03",
"changeOverTime": -0.007146999999999999707289699557577478117309510707855224609375
},
{
"date": "2003-03-28",
"open": 86.469999999999998863131622783839702606201171875,
"high": 87.280000000000001136868377216160297393798828125,
"low": 86.25,
"close": 86.7099999999999937472239253111183643341064453125,
"adjClose": 57.03999999999999914734871708787977695465087890625,
"volume": 32583000,
"unadjustedVolume": 32583000,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.277550000000000018918200339612667448818683624267578125,
"vwap": 86.68000000000000682121026329696178436279296875,
"label": "March 28, 03",
"changeOverTime": 0.00277550000000000018918200339612667448818683624267578125
},
{
"date": "2003-03-27",
"open": 86.400000000000005684341886080801486968994140625,
"high": 87.659999999999996589394868351519107818603515625,
"low": 85.9899999999999948840923025272786617279052734375,
"close": 87.150000000000005684341886080801486968994140625,
"adjClose": 57.3299999999999982946974341757595539093017578125,
"volume": 53120200,
"unadjustedVolume": 53120200,
"change": 0.75,
"changePercent": 0.8680600000000000537880850970395840704441070556640625,
"vwap": 86.7999999999999971578290569595992565155029296875,
"label": "March 27, 03",
"changeOverTime": 0.0086806000000000001215472167359621380455791950225830078125
},
{
"date": "2003-03-26",
"open": 87.56000000000000227373675443232059478759765625,
"high": 87.849999999999994315658113919198513031005859375,
"low": 86.7999999999999971578290569595992565155029296875,
"close": 87.0799999999999982946974341757595539093017578125,
"adjClose": 57.28999999999999914734871708787977695465087890625,
"volume": 45740800,
"unadjustedVolume": 45740800,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.548200000000000020605739337042905390262603759765625,
"vwap": 87.31999999999999317878973670303821563720703125,
"label": "March 26, 03",
"changeOverTime": -0.005481999999999999893807167694603776908479630947113037109375
},
{
"date": "2003-03-25",
"open": 86.7399999999999948840923025272786617279052734375,
"high": 88.2600000000000051159076974727213382720947265625,
"low": 86.43999999999999772626324556767940521240234375,
"close": 87.5199999999999960209606797434389591217041015625,
"adjClose": 57.5799999999999982946974341757595539093017578125,
"volume": 61040100,
"unadjustedVolume": 61040100,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.8992400000000000392930132875335402786731719970703125,
"vwap": 87.2399999999999948840923025272786617279052734375,
"label": "March 25, 03",
"changeOverTime": 0.00899239999999999935209604728925114613957703113555908203125
},
{
"date": "2003-03-24",
"open": 88.0199999999999960209606797434389591217041015625,
"high": 88.1400000000000005684341886080801486968994140625,
"low": 86.349999999999994315658113919198513031005859375,
"close": 86.68999999999999772626324556767940521240234375,
"adjClose": 57.030000000000001136868377216160297393798828125,
"volume": 65398900,
"unadjustedVolume": 65398900,
"change": -1.3300000000000000710542735760100185871124267578125,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 87.2999999999999971578290569595992565155029296875,
"label": "March 24, 03",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2003-03-21",
"open": 88.7999999999999971578290569595992565155029296875,
"high": 89.8799999999999954525264911353588104248046875,
"low": 87.93000000000000682121026329696178436279296875,
"close": 89.6700000000000017053025658242404460906982421875,
"adjClose": 58.99000000000000198951966012828052043914794921875,
"volume": 71165300,
"unadjustedVolume": 71165300,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.979729999999999989768184605054557323455810546875,
"vwap": 89.06999999999999317878973670303821563720703125,
"label": "March 21, 03",
"changeOverTime": 0.00979730000000000010584866316776242456398904323577880859375
},
{
"date": "2003-03-20",
"open": 87.3299999999999982946974341757595539093017578125,
"high": 88.590000000000003410605131648480892181396484375,
"low": 86.349999999999994315658113919198513031005859375,
"close": 88.150000000000005684341886080801486968994140625,
"adjClose": 57.75999999999999801048033987171947956085205078125,
"volume": 67321600,
"unadjustedVolume": 67321600,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.93896999999999997132960061207995750010013580322265625,
"vwap": 87.599999999999994315658113919198513031005859375,
"label": "March 20, 03",
"changeOverTime": 0.009389700000000000823519030745956115424633026123046875
},
{
"date": "2003-03-19",
"open": 87.280000000000001136868377216160297393798828125,
"high": 88.159999999999996589394868351519107818603515625,
"low": 86.68000000000000682121026329696178436279296875,
"close": 87.9599999999999937472239253111183643341064453125,
"adjClose": 57.6400000000000005684341886080801486968994140625,
"volume": 49630800,
"unadjustedVolume": 49630800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.77910000000000001474376176702207885682582855224609375,
"vwap": 87.5199999999999960209606797434389591217041015625,
"label": "March 19, 03",
"changeOverTime": 0.007791000000000000182132087189756930456496775150299072265625
},
{
"date": "2003-03-18",
"open": 87.150000000000005684341886080801486968994140625,
"high": 87.349999999999994315658113919198513031005859375,
"low": 86.280000000000001136868377216160297393798828125,
"close": 87.2900000000000062527760746888816356658935546875,
"adjClose": 57.2000000000000028421709430404007434844970703125,
"volume": 50792300,
"unadjustedVolume": 50792300,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.16064000000000000500932628710870631039142608642578125,
"vwap": 87.0199999999999960209606797434389591217041015625,
"label": "March 18, 03",
"changeOverTime": 0.001606400000000000015398793351550921215675771236419677734375
},
{
"date": "2003-03-17",
"open": 83.4599999999999937472239253111183643341064453125,
"high": 86.9500000000000028421709430404007434844970703125,
"low": 83.219999999999998863131622783839702606201171875,
"close": 86.780000000000001136868377216160297393798828125,
"adjClose": 56.8599999999999994315658113919198513031005859375,
"volume": 88217500,
"unadjustedVolume": 88217500,
"change": 3.319999999999999840127884453977458178997039794921875,
"changePercent": 3.979999999999999982236431605997495353221893310546875,
"vwap": 85.099999999999994315658113919198513031005859375,
"label": "March 17, 03",
"changeOverTime": 0.039800000000000002042810365310288034379482269287109375
},
{
"date": "2003-03-14",
"open": 84.2000000000000028421709430404007434844970703125,
"high": 84.7699999999999960209606797434389591217041015625,
"low": 83.349999999999994315658113919198513031005859375,
"close": 84.1299999999999954525264911353588104248046875,
"adjClose": 55.13000000000000255795384873636066913604736328125,
"volume": 63951800,
"unadjustedVolume": 63951800,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0831353900000000034520297731432947330176830291748046875,
"vwap": 84.1099999999999994315658113919198513031005859375,
"label": "March 14, 03",
"changeOverTime": -0.00083135390000000004319391511131698280223645269870758056640625
},
{
"date": "2003-03-13",
"open": 82.18000000000000682121026329696178436279296875,
"high": 83.909999999999996589394868351519107818603515625,
"low": 81.530000000000001136868377216160297393798828125,
"close": 83.8599999999999994315658113919198513031005859375,
"adjClose": 54.9500000000000028421709430404007434844970703125,
"volume": 72117800,
"unadjustedVolume": 72117800,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 2.04000000000000003552713678800500929355621337890625,
"vwap": 82.8700000000000045474735088646411895751953125,
"label": "March 13, 03",
"changeOverTime": 0.0204000000000000014654943925052066333591938018798828125
},
{
"date": "2003-03-12",
"open": 80.3799999999999954525264911353588104248046875,
"high": 81.099999999999994315658113919198513031005859375,
"low": 79.3799999999999954525264911353588104248046875,
"close": 81.06000000000000227373675443232059478759765625,
"adjClose": 53.1099999999999994315658113919198513031005859375,
"volume": 62459800,
"unadjustedVolume": 62459800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.84597999999999995424104781704954802989959716796875,
"vwap": 80.4800000000000039790393202565610408782958984375,
"label": "March 12, 03",
"changeOverTime": 0.0084597999999999999587441124049291829578578472137451171875
},
{
"date": "2003-03-11",
"open": 81.4800000000000039790393202565610408782958984375,
"high": 82,
"low": 80.4800000000000039790393202565610408782958984375,
"close": 80.5199999999999960209606797434389591217041015625,
"adjClose": 52.75999999999999801048033987171947956085205078125,
"volume": 48102700,
"unadjustedVolume": 48102700,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 81.1200000000000045474735088646411895751953125,
"label": "March 11, 03",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2003-03-10",
"open": 82.599999999999994315658113919198513031005859375,
"high": 82.8599999999999994315658113919198513031005859375,
"low": 81.099999999999994315658113919198513031005859375,
"close": 81.31999999999999317878973670303821563720703125,
"adjClose": 53.280000000000001136868377216160297393798828125,
"volume": 41014100,
"unadjustedVolume": 41014100,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -1.5500000000000000444089209850062616169452667236328125,
"vwap": 81.969999999999998863131622783839702606201171875,
"label": "March 10, 03",
"changeOverTime": -0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2003-03-07",
"open": 81.6099999999999994315658113919198513031005859375,
"high": 83.9899999999999948840923025272786617279052734375,
"low": 81.43000000000000682121026329696178436279296875,
"close": 83.31999999999999317878973670303821563720703125,
"adjClose": 54.60000000000000142108547152020037174224853515625,
"volume": 63538000,
"unadjustedVolume": 63538000,
"change": 1.70999999999999996447286321199499070644378662109375,
"changePercent": 2.100000000000000088817841970012523233890533447265625,
"vwap": 82.590000000000003410605131648480892181396484375,
"label": "March 07, 03",
"changeOverTime": 0.0210000000000000013045120539345589349977672100067138671875
},
{
"date": "2003-03-06",
"open": 82.8700000000000045474735088646411895751953125,
"high": 83.5199999999999960209606797434389591217041015625,
"low": 82.469999999999998863131622783839702606201171875,
"close": 82.75,
"adjClose": 54.219999999999998863131622783839702606201171875,
"volume": 41217700,
"unadjustedVolume": 41217700,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.14480999999999999428013097713119350373744964599609375,
"vwap": 82.900000000000005684341886080801486968994140625,
"label": "March 06, 03",
"changeOverTime": -0.001448099999999999908106840251775793149136006832122802734375
},
{
"date": "2003-03-05",
"open": 82.6099999999999994315658113919198513031005859375,
"high": 83.5400000000000062527760746888816356658935546875,
"low": 82.3599999999999994315658113919198513031005859375,
"close": 83.4500000000000028421709430404007434844970703125,
"adjClose": 54.67999999999999971578290569595992565155029296875,
"volume": 43974700,
"unadjustedVolume": 43974700,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 82.9899999999999948840923025272786617279052734375,
"label": "March 05, 03",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2003-03-04",
"open": 83.9500000000000028421709430404007434844970703125,
"high": 84.0100000000000051159076974727213382720947265625,
"low": 82.650000000000005684341886080801486968994140625,
"close": 82.75,
"adjClose": 54.219999999999998863131622783839702606201171875,
"volume": 31440500,
"unadjustedVolume": 31440500,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -1.4299999999999999378275106209912337362766265869140625,
"vwap": 83.340000000000003410605131648480892181396484375,
"label": "March 04, 03",
"changeOverTime": -0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2003-03-03",
"open": 85.2600000000000051159076974727213382720947265625,
"high": 85.780000000000001136868377216160297393798828125,
"low": 83.719999999999998863131622783839702606201171875,
"close": 84.090000000000003410605131648480892181396484375,
"adjClose": 55.10000000000000142108547152020037174224853515625,
"volume": 42923100,
"unadjustedVolume": 42923100,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 84.7099999999999937472239253111183643341064453125,
"label": "March 03, 03",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2003-02-28",
"open": 84.469999999999998863131622783839702606201171875,
"high": 85.2300000000000039790393202565610408782958984375,
"low": 84.159999999999996589394868351519107818603515625,
"close": 84.900000000000005684341886080801486968994140625,
"adjClose": 55.63000000000000255795384873636066913604736328125,
"volume": 43666800,
"unadjustedVolume": 43666800,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.50905999999999995697663734972593374550342559814453125,
"vwap": 84.68999999999999772626324556767940521240234375,
"label": "February 28, 03",
"changeOverTime": 0.005090599999999999812627660134012330672703683376312255859375
},
{
"date": "2003-02-27",
"open": 83.7000000000000028421709430404007434844970703125,
"high": 84.75,
"low": 83.159999999999996589394868351519107818603515625,
"close": 84.340000000000003410605131648480892181396484375,
"adjClose": 55.25999999999999801048033987171947956085205078125,
"volume": 51126000,
"unadjustedVolume": 51126000,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.7646399999999999863575794734060764312744140625,
"vwap": 83.9899999999999948840923025272786617279052734375,
"label": "February 27, 03",
"changeOverTime": 0.007646400000000000245214959448958325083367526531219482421875
},
{
"date": "2003-02-26",
"open": 84.0199999999999960209606797434389591217041015625,
"high": 84.530000000000001136868377216160297393798828125,
"low": 83.0799999999999982946974341757595539093017578125,
"close": 83.2399999999999948840923025272786617279052734375,
"adjClose": 54.53999999999999914734871708787977695465087890625,
"volume": 37787200,
"unadjustedVolume": 37787200,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.9283500000000000085265128291212022304534912109375,
"vwap": 83.719999999999998863131622783839702606201171875,
"label": "February 26, 03",
"changeOverTime": -0.009283500000000000085265128291212022304534912109375
},
{
"date": "2003-02-25",
"open": 82.9500000000000028421709430404007434844970703125,
"high": 84.4899999999999948840923025272786617279052734375,
"low": 82.219999999999998863131622783839702606201171875,
"close": 84.469999999999998863131622783839702606201171875,
"adjClose": 55.35000000000000142108547152020037174224853515625,
"volume": 56770600,
"unadjustedVolume": 56770600,
"change": 1.520000000000000017763568394002504646778106689453125,
"changePercent": 1.8300000000000000710542735760100185871124267578125,
"vwap": 83.530000000000001136868377216160297393798828125,
"label": "February 25, 03",
"changeOverTime": 0.0183000000000000002942091015256664832122623920440673828125
},
{
"date": "2003-02-24",
"open": 84.93000000000000682121026329696178436279296875,
"high": 85,
"low": 83.590000000000003410605131648480892181396484375,
"close": 83.7999999999999971578290569595992565155029296875,
"adjClose": 54.909999999999996589394868351519107818603515625,
"volume": 30628600,
"unadjustedVolume": 30628600,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 84.3299999999999982946974341757595539093017578125,
"label": "February 24, 03",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2003-02-21",
"open": 84.3799999999999954525264911353588104248046875,
"high": 85.7399999999999948840923025272786617279052734375,
"low": 83.4599999999999937472239253111183643341064453125,
"close": 85.18000000000000682121026329696178436279296875,
"adjClose": 55.81000000000000227373675443232059478759765625,
"volume": 60955800,
"unadjustedVolume": 60955800,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.94808999999999998831157199674635194242000579833984375,
"vwap": 84.68999999999999772626324556767940521240234375,
"label": "February 21, 03",
"changeOverTime": 0.00948090000000000043822723228004178963601589202880859375
},
{
"date": "2003-02-20",
"open": 85.2099999999999937472239253111183643341064453125,
"high": 85.4200000000000017053025658242404460906982421875,
"low": 84.0499999999999971578290569595992565155029296875,
"close": 84.3299999999999982946974341757595539093017578125,
"adjClose": 55.25999999999999801048033987171947956085205078125,
"volume": 29280100,
"unadjustedVolume": 29280100,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 84.75,
"label": "February 20, 03",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2003-02-19",
"open": 85.31999999999999317878973670303821563720703125,
"high": 85.469999999999998863131622783839702606201171875,
"low": 84.280000000000001136868377216160297393798828125,
"close": 85.18000000000000682121026329696178436279296875,
"adjClose": 55.81000000000000227373675443232059478759765625,
"volume": 31432000,
"unadjustedVolume": 31432000,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.164090000000000013624656958199921064078807830810546875,
"vwap": 85.06000000000000227373675443232059478759765625,
"label": "February 19, 03",
"changeOverTime": -0.00164090000000000004083677840327482044813223183155059814453125
},
{
"date": "2003-02-18",
"open": 84.530000000000001136868377216160297393798828125,
"high": 85.7999999999999971578290569595992565155029296875,
"low": 84.3900000000000005684341886080801486968994140625,
"close": 85.6299999999999954525264911353588104248046875,
"adjClose": 56.1099999999999994315658113919198513031005859375,
"volume": 39492700,
"unadjustedVolume": 39492700,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 1.3000000000000000444089209850062616169452667236328125,
"vwap": 85.090000000000003410605131648480892181396484375,
"label": "February 18, 03",
"changeOverTime": 0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2003-02-14",
"open": 82.3700000000000045474735088646411895751953125,
"high": 84.2000000000000028421709430404007434844970703125,
"low": 81.81999999999999317878973670303821563720703125,
"close": 84.150000000000005684341886080801486968994140625,
"adjClose": 55.1400000000000005684341886080801486968994140625,
"volume": 59580900,
"unadjustedVolume": 59580900,
"change": 1.7800000000000000266453525910037569701671600341796875,
"changePercent": 2.160000000000000142108547152020037174224853515625,
"vwap": 83.1400000000000005684341886080801486968994140625,
"label": "February 14, 03",
"changeOverTime": 0.021600000000000001143529715363911236636340618133544921875
},
{
"date": "2003-02-13",
"open": 82.150000000000005684341886080801486968994140625,
"high": 82.659999999999996589394868351519107818603515625,
"low": 81,
"close": 82.349999999999994315658113919198513031005859375,
"adjClose": 53.96000000000000085265128291212022304534912109375,
"volume": 57934100,
"unadjustedVolume": 57934100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.2434600000000000097344354799133725464344024658203125,
"vwap": 82.0400000000000062527760746888816356658935546875,
"label": "February 13, 03",
"changeOverTime": 0.0024345999999999998718303029221488031907938420772552490234375
},
{
"date": "2003-02-12",
"open": 83.159999999999996589394868351519107818603515625,
"high": 83.6200000000000045474735088646411895751953125,
"low": 82.090000000000003410605131648480892181396484375,
"close": 82.099999999999994315658113919198513031005859375,
"adjClose": 53.7999999999999971578290569595992565155029296875,
"volume": 35873600,
"unadjustedVolume": 35873600,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 82.7399999999999948840923025272786617279052734375,
"label": "February 12, 03",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2003-02-11",
"open": 84.3700000000000045474735088646411895751953125,
"high": 84.8799999999999954525264911353588104248046875,
"low": 82.8299999999999982946974341757595539093017578125,
"close": 83.43000000000000682121026329696178436279296875,
"adjClose": 54.6700000000000017053025658242404460906982421875,
"volume": 46861000,
"unadjustedVolume": 46861000,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 83.8799999999999954525264911353588104248046875,
"label": "February 11, 03",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2003-02-10",
"open": 83.4599999999999937472239253111183643341064453125,
"high": 84.1299999999999954525264911353588104248046875,
"low": 82.650000000000005684341886080801486968994140625,
"close": 84.0100000000000051159076974727213382720947265625,
"adjClose": 55.0499999999999971578290569595992565155029296875,
"volume": 45455900,
"unadjustedVolume": 45455900,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.6590000000000000301980662698042578995227813720703125,
"vwap": 83.56000000000000227373675443232059478759765625,
"label": "February 10, 03",
"changeOverTime": 0.00659000000000000037136960173711486277170479297637939453125
},
{
"date": "2003-02-07",
"open": 84.909999999999996589394868351519107818603515625,
"high": 84.9899999999999948840923025272786617279052734375,
"low": 82.969999999999998863131622783839702606201171875,
"close": 83.4200000000000017053025658242404460906982421875,
"adjClose": 54.659999999999996589394868351519107818603515625,
"volume": 43165000,
"unadjustedVolume": 43165000,
"change": -1.4899999999999999911182158029987476766109466552734375,
"changePercent": -1.75,
"vwap": 84.06999999999999317878973670303821563720703125,
"label": "February 07, 03",
"changeOverTime": -0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "2003-02-06",
"open": 84.3700000000000045474735088646411895751953125,
"high": 84.8900000000000005684341886080801486968994140625,
"low": 83.650000000000005684341886080801486968994140625,
"close": 84.4500000000000028421709430404007434844970703125,
"adjClose": 55.340000000000003410605131648480892181396484375,
"volume": 53638000,
"unadjustedVolume": 53638000,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.09482042999999999721705279398520360700786113739013671875,
"vwap": 84.340000000000003410605131648480892181396484375,
"label": "February 06, 03",
"changeOverTime": 0.000948204300000000011201806149330195694346912205219268798828125
},
{
"date": "2003-02-05",
"open": 85.75,
"high": 86.5400000000000062527760746888816356658935546875,
"low": 84.4800000000000039790393202565610408782958984375,
"close": 84.849999999999994315658113919198513031005859375,
"adjClose": 55.60000000000000142108547152020037174224853515625,
"volume": 55270600,
"unadjustedVolume": 55270600,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 85.409999999999996589394868351519107818603515625,
"label": "February 05, 03",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2003-02-04",
"open": 85.31000000000000227373675443232059478759765625,
"high": 85.75,
"low": 84.2999999999999971578290569595992565155029296875,
"close": 85.3799999999999954525264911353588104248046875,
"adjClose": 55.9500000000000028421709430404007434844970703125,
"volume": 43633400,
"unadjustedVolume": 43633400,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.08205368999999999857219989962686668150126934051513671875,
"vwap": 85.18000000000000682121026329696178436279296875,
"label": "February 04, 03",
"changeOverTime": 0.000820536899999999946690720786790507190744392573833465576171875
},
{
"date": "2003-02-03",
"open": 86.1400000000000005684341886080801486968994140625,
"high": 86.81000000000000227373675443232059478759765625,
"low": 85.9200000000000017053025658242404460906982421875,
"close": 86.2300000000000039790393202565610408782958984375,
"adjClose": 56.5,
"volume": 39696000,
"unadjustedVolume": 39696000,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.10448000000000000342392780794398277066648006439208984375,
"vwap": 86.2699999999999960209606797434389591217041015625,
"label": "February 03, 03",
"changeOverTime": 0.00104480000000000002556566069955579223460517823696136474609375
},
{
"date": "2003-01-31",
"open": 84.150000000000005684341886080801486968994140625,
"high": 86.2099999999999937472239253111183643341064453125,
"low": 84.150000000000005684341886080801486968994140625,
"close": 86.06000000000000227373675443232059478759765625,
"adjClose": 56.3900000000000005684341886080801486968994140625,
"volume": 55317000,
"unadjustedVolume": 55317000,
"change": 1.9099999999999999200639422269887290894985198974609375,
"changePercent": 2.270000000000000017763568394002504646778106689453125,
"vwap": 85.1400000000000005684341886080801486968994140625,
"label": "January 31, 03",
"changeOverTime": 0.0227000000000000014266365866433261544443666934967041015625
},
{
"date": "2003-01-30",
"open": 86.7900000000000062527760746888816356658935546875,
"high": 86.8799999999999954525264911353588104248046875,
"low": 84.400000000000005684341886080801486968994140625,
"close": 84.43000000000000682121026329696178436279296875,
"adjClose": 55.32000000000000028421709430404007434844970703125,
"volume": 49845900,
"unadjustedVolume": 49845900,
"change": -2.359999999999999875655021241982467472553253173828125,
"changePercent": -2.720000000000000195399252334027551114559173583984375,
"vwap": 85.6299999999999954525264911353588104248046875,
"label": "January 30, 03",
"changeOverTime": -0.0271999999999999984845455713866613223217427730560302734375
},
{
"date": "2003-01-29",
"open": 85.4200000000000017053025658242404460906982421875,
"high": 87.18000000000000682121026329696178436279296875,
"low": 84.7699999999999960209606797434389591217041015625,
"close": 86.4800000000000039790393202565610408782958984375,
"adjClose": 56.6700000000000017053025658242404460906982421875,
"volume": 53712200,
"unadjustedVolume": 53712200,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 85.9599999999999937472239253111183643341064453125,
"label": "January 29, 03",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "2003-01-28",
"open": 85.6299999999999954525264911353588104248046875,
"high": 86.400000000000005684341886080801486968994140625,
"low": 85.1299999999999954525264911353588104248046875,
"close": 85.8299999999999982946974341757595539093017578125,
"adjClose": 56.24000000000000198951966012828052043914794921875,
"volume": 46929100,
"unadjustedVolume": 46929100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.2335599999999999898392388786305673420429229736328125,
"vwap": 85.75,
"label": "January 28, 03",
"changeOverTime": 0.002335600000000000175948144942594808526337146759033203125
},
{
"date": "2003-01-27",
"open": 85.7300000000000039790393202565610408782958984375,
"high": 86.7999999999999971578290569595992565155029296875,
"low": 84.5,
"close": 85.2000000000000028421709430404007434844970703125,
"adjClose": 55.8299999999999982946974341757595539093017578125,
"volume": 57884400,
"unadjustedVolume": 57884400,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.61821999999999999175770426518283784389495849609375,
"vwap": 85.56000000000000227373675443232059478759765625,
"label": "January 27, 03",
"changeOverTime": -0.006182199999999999674715756015075385221280157566070556640625
},
{
"date": "2003-01-24",
"open": 88.590000000000003410605131648480892181396484375,
"high": 88.68000000000000682121026329696178436279296875,
"low": 86.1700000000000017053025658242404460906982421875,
"close": 86.3799999999999954525264911353588104248046875,
"adjClose": 56.60000000000000142108547152020037174224853515625,
"volume": 68633900,
"unadjustedVolume": 68633900,
"change": -2.20999999999999996447286321199499070644378662109375,
"changePercent": -2.4900000000000002131628207280300557613372802734375,
"vwap": 87.4500000000000028421709430404007434844970703125,
"label": "January 24, 03",
"changeOverTime": -0.024899999999999998523403377248541801236569881439208984375
},
{
"date": "2003-01-23",
"open": 88.75,
"high": 89.3799999999999954525264911353588104248046875,
"low": 87.9500000000000028421709430404007434844970703125,
"close": 88.7099999999999937472239253111183643341064453125,
"adjClose": 58.13000000000000255795384873636066913604736328125,
"volume": 55919800,
"unadjustedVolume": 55919800,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.045070419999999999927098315311013720929622650146484375,
"vwap": 88.7000000000000028421709430404007434844970703125,
"label": "January 23, 03",
"changeOverTime": -0.00045070419999999997325013101345803079311735928058624267578125
},
{
"date": "2003-01-22",
"open": 88.7699999999999960209606797434389591217041015625,
"high": 89.7999999999999971578290569595992565155029296875,
"low": 88,
"close": 88.1700000000000017053025658242404460906982421875,
"adjClose": 57.77000000000000312638803734444081783294677734375,
"volume": 42286500,
"unadjustedVolume": 42286500,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.675899999999999945288209346472285687923431396484375,
"vwap": 88.68000000000000682121026329696178436279296875,
"label": "January 22, 03",
"changeOverTime": -0.006759000000000000250854892414054120308719575405120849609375
},
{
"date": "2003-01-21",
"open": 90.8700000000000045474735088646411895751953125,
"high": 90.9200000000000017053025658242404460906982421875,
"low": 88.9500000000000028421709430404007434844970703125,
"close": 89.25,
"adjClose": 58.47999999999999687361196265555918216705322265625,
"volume": 36826200,
"unadjustedVolume": 36826200,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.7800000000000000266453525910037569701671600341796875,
"vwap": 90,
"label": "January 21, 03",
"changeOverTime": -0.0177999999999999998501198916756038670428097248077392578125
},
{
"date": "2003-01-17",
"open": 90.9899999999999948840923025272786617279052734375,
"high": 92.2999999999999971578290569595992565155029296875,
"low": 90.150000000000005684341886080801486968994140625,
"close": 90.659999999999996589394868351519107818603515625,
"adjClose": 59.39999999999999857891452847979962825775146484375,
"volume": 35618300,
"unadjustedVolume": 35618300,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.36268000000000000238031816479633562266826629638671875,
"vwap": 91.030000000000001136868377216160297393798828125,
"label": "January 17, 03",
"changeOverTime": -0.0036267999999999999023725383295868596178479492664337158203125
},
{
"date": "2003-01-16",
"open": 92.5,
"high": 92.93000000000000682121026329696178436279296875,
"low": 91.4500000000000028421709430404007434844970703125,
"close": 92.0199999999999960209606797434389591217041015625,
"adjClose": 60.2999999999999971578290569595992565155029296875,
"volume": 44812100,
"unadjustedVolume": 44812100,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.518920000000000047890580390230752527713775634765625,
"vwap": 92.219999999999998863131622783839702606201171875,
"label": "January 16, 03",
"changeOverTime": -0.00518919999999999971562747447251240373589098453521728515625
},
{
"date": "2003-01-15",
"open": 93.5400000000000062527760746888816356658935546875,
"high": 93.56999999999999317878973670303821563720703125,
"low": 91.909999999999996589394868351519107818603515625,
"close": 92.400000000000005684341886080801486968994140625,
"adjClose": 60.5499999999999971578290569595992565155029296875,
"volume": 33511800,
"unadjustedVolume": 33511800,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 92.8599999999999994315658113919198513031005859375,
"label": "January 15, 03",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2003-01-14",
"open": 92.68999999999999772626324556767940521240234375,
"high": 93.8299999999999982946974341757595539093017578125,
"low": 92.409999999999996589394868351519107818603515625,
"close": 93.3299999999999982946974341757595539093017578125,
"adjClose": 61.14999999999999857891452847979962825775146484375,
"volume": 30733000,
"unadjustedVolume": 30733000,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.69047000000000002817301947288797236979007720947265625,
"vwap": 93.06999999999999317878973670303821563720703125,
"label": "January 14, 03",
"changeOverTime": 0.00690469999999999972661868241630145348608493804931640625
},
{
"date": "2003-01-13",
"open": 93.5400000000000062527760746888816356658935546875,
"high": 93.8599999999999994315658113919198513031005859375,
"low": 92.43999999999999772626324556767940521240234375,
"close": 93.030000000000001136868377216160297393798828125,
"adjClose": 60.96000000000000085265128291212022304534912109375,
"volume": 31649900,
"unadjustedVolume": 31649900,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.545220000000000037942982089589349925518035888671875,
"vwap": 93.219999999999998863131622783839702606201171875,
"label": "January 13, 03",
"changeOverTime": -0.005452199999999999928401717141923654708079993724822998046875
},
{
"date": "2003-01-10",
"open": 91.9500000000000028421709430404007434844970703125,
"high": 93.6400000000000005684341886080801486968994140625,
"low": 91.7999999999999971578290569595992565155029296875,
"close": 93.06000000000000227373675443232059478759765625,
"adjClose": 60.97999999999999687361196265555918216705322265625,
"volume": 37768900,
"unadjustedVolume": 37768900,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 92.6099999999999994315658113919198513031005859375,
"label": "January 10, 03",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2003-01-09",
"open": 91.81999999999999317878973670303821563720703125,
"high": 93.18000000000000682121026329696178436279296875,
"low": 91.409999999999996589394868351519107818603515625,
"close": 92.81000000000000227373675443232059478759765625,
"adjClose": 60.81000000000000227373675443232059478759765625,
"volume": 34804900,
"unadjustedVolume": 34804900,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 92.31000000000000227373675443232059478759765625,
"label": "January 09, 03",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2003-01-08",
"open": 92.2000000000000028421709430404007434844970703125,
"high": 92.400000000000005684341886080801486968994140625,
"low": 91.0499999999999971578290569595992565155029296875,
"close": 91.3900000000000005684341886080801486968994140625,
"adjClose": 59.88000000000000255795384873636066913604736328125,
"volume": 38702200,
"unadjustedVolume": 38702200,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.8785199999999999675992512493394315242767333984375,
"vwap": 91.7600000000000051159076974727213382720947265625,
"label": "January 08, 03",
"changeOverTime": -0.008785199999999999953548268649683450348675251007080078125
},
{
"date": "2003-01-07",
"open": 92.900000000000005684341886080801486968994140625,
"high": 93.3700000000000045474735088646411895751953125,
"low": 92.2000000000000028421709430404007434844970703125,
"close": 92.7300000000000039790393202565610408782958984375,
"adjClose": 60.75999999999999801048033987171947956085205078125,
"volume": 38640400,
"unadjustedVolume": 38640400,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.1829900000000000137578837211549398489296436309814453125,
"vwap": 92.7999999999999971578290569595992565155029296875,
"label": "January 07, 03",
"changeOverTime": -0.00182989999999999997278010699375272452016361057758331298828125
},
{
"date": "2003-01-06",
"open": 91.2399999999999948840923025272786617279052734375,
"high": 93.4899999999999948840923025272786617279052734375,
"low": 91.1700000000000017053025658242404460906982421875,
"close": 92.9599999999999937472239253111183643341064453125,
"adjClose": 60.909999999999996589394868351519107818603515625,
"volume": 40984500,
"unadjustedVolume": 40984500,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 1.8899999999999999023003738329862244427204132080078125,
"vwap": 92.2099999999999937472239253111183643341064453125,
"label": "January 06, 03",
"changeOverTime": 0.0189000000000000001332267629550187848508358001708984375
},
{
"date": "2003-01-03",
"open": 90.909999999999996589394868351519107818603515625,
"high": 91.3799999999999954525264911353588104248046875,
"low": 90.5,
"close": 91.349999999999994315658113919198513031005859375,
"adjClose": 59.8599999999999994315658113919198513031005859375,
"volume": 32222600,
"unadjustedVolume": 32222600,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.4839999999999999857891452847979962825775146484375,
"vwap": 91.030000000000001136868377216160297393798828125,
"label": "January 03, 03",
"changeOverTime": 0.004839999999999999684419105250299253384582698345184326171875
},
{
"date": "2003-01-02",
"open": 88.849999999999994315658113919198513031005859375,
"high": 91.2999999999999971578290569595992565155029296875,
"low": 88.5400000000000062527760746888816356658935546875,
"close": 91.06999999999999317878973670303821563720703125,
"adjClose": 59.6700000000000017053025658242404460906982421875,
"volume": 44516300,
"unadjustedVolume": 44516300,
"change": 2.220000000000000195399252334027551114559173583984375,
"changePercent": 2.5,
"vwap": 89.93999999999999772626324556767940521240234375,
"label": "January 02, 03",
"changeOverTime": 0.025000000000000001387778780781445675529539585113525390625
},
{
"date": "2002-12-31",
"open": 87.9899999999999948840923025272786617279052734375,
"high": 88.43000000000000682121026329696178436279296875,
"low": 87.1099999999999994315658113919198513031005859375,
"close": 88.2300000000000039790393202565610408782958984375,
"adjClose": 57.81000000000000227373675443232059478759765625,
"volume": 34036600,
"unadjustedVolume": 34036600,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.27276000000000000245137243837234564125537872314453125,
"vwap": 87.93999999999999772626324556767940521240234375,
"label": "December 31, 02",
"changeOverTime": 0.0027276000000000001632916024618680239655077457427978515625
},
{
"date": "2002-12-30",
"open": 87.7900000000000062527760746888816356658935546875,
"high": 88.469999999999998863131622783839702606201171875,
"low": 87.219999999999998863131622783839702606201171875,
"close": 88.1099999999999994315658113919198513031005859375,
"adjClose": 57.72999999999999687361196265555918216705322265625,
"volume": 29968000,
"unadjustedVolume": 29968000,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.36451000000000000067501559897209517657756805419921875,
"vwap": 87.900000000000005684341886080801486968994140625,
"label": "December 30, 02",
"changeOverTime": 0.00364510000000000007613909502879323554225265979766845703125
},
{
"date": "2002-12-27",
"open": 88.9599999999999937472239253111183643341064453125,
"high": 89.2900000000000062527760746888816356658935546875,
"low": 87.3799999999999954525264911353588104248046875,
"close": 87.3799999999999954525264911353588104248046875,
"adjClose": 57.25999999999999801048033987171947956085205078125,
"volume": 22205700,
"unadjustedVolume": 22205700,
"change": -1.5800000000000000710542735760100185871124267578125,
"changePercent": -1.7800000000000000266453525910037569701671600341796875,
"vwap": 88.25,
"label": "December 27, 02",
"changeOverTime": -0.0177999999999999998501198916756038670428097248077392578125
},
{
"date": "2002-12-26",
"open": 89.7000000000000028421709430404007434844970703125,
"high": 90.6099999999999994315658113919198513031005859375,
"low": 88.840000000000003410605131648480892181396484375,
"close": 89.3900000000000005684341886080801486968994140625,
"adjClose": 58.57000000000000028421709430404007434844970703125,
"volume": 17485600,
"unadjustedVolume": 17485600,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.34560000000000001829647544582257978618144989013671875,
"vwap": 89.6299999999999954525264911353588104248046875,
"label": "December 26, 02",
"changeOverTime": -0.003455999999999999870714528782400520867668092250823974609375
},
{
"date": "2002-12-24",
"open": 89.590000000000003410605131648480892181396484375,
"high": 89.8599999999999994315658113919198513031005859375,
"low": 89.25,
"close": 89.349999999999994315658113919198513031005859375,
"adjClose": 58.5499999999999971578290569595992565155029296875,
"volume": 10937000,
"unadjustedVolume": 10937000,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.267890000000000016999734953060396946966648101806640625,
"vwap": 89.5100000000000051159076974727213382720947265625,
"label": "December 24, 02",
"changeOverTime": -0.0026789000000000001179556452512997566373087465763092041015625
},
{
"date": "2002-12-23",
"open": 89.590000000000003410605131648480892181396484375,
"high": 90.469999999999998863131622783839702606201171875,
"low": 89.31000000000000227373675443232059478759765625,
"close": 90.0199999999999960209606797434389591217041015625,
"adjClose": 58.99000000000000198951966012828052043914794921875,
"volume": 22599300,
"unadjustedVolume": 22599300,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.479959999999999997744026813961681909859180450439453125,
"vwap": 89.849999999999994315658113919198513031005859375,
"label": "December 23, 02",
"changeOverTime": 0.004799600000000000220301554776369812316261231899261474609375
},
{
"date": "2002-12-20",
"open": 89.2000000000000028421709430404007434844970703125,
"high": 90.0199999999999960209606797434389591217041015625,
"low": 89.099999999999994315658113919198513031005859375,
"close": 89.9899999999999948840923025272786617279052734375,
"adjClose": 58.969999999999998863131622783839702606201171875,
"volume": 31176900,
"unadjustedVolume": 31176900,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.8856500000000000483169060316868126392364501953125,
"vwap": 89.5799999999999982946974341757595539093017578125,
"label": "December 20, 02",
"changeOverTime": 0.0088564999999999997892796699261452886275947093963623046875
},
{
"date": "2002-12-19",
"open": 89.349999999999994315658113919198513031005859375,
"high": 90.7000000000000028421709430404007434844970703125,
"low": 88.599999999999994315658113919198513031005859375,
"close": 89.159999999999996589394868351519107818603515625,
"adjClose": 58.1400000000000005684341886080801486968994140625,
"volume": 39264200,
"unadjustedVolume": 39264200,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.212650000000000005684341886080801486968994140625,
"vwap": 89.4500000000000028421709430404007434844970703125,
"label": "December 19, 02",
"changeOverTime": -0.0021264999999999999180655407826634473167359828948974609375
},
{
"date": "2002-12-18",
"open": 90.31999999999999317878973670303821563720703125,
"high": 90.400000000000005684341886080801486968994140625,
"low": 89.3299999999999982946974341757595539093017578125,
"close": 89.7999999999999971578290569595992565155029296875,
"adjClose": 58.56000000000000227373675443232059478759765625,
"volume": 35612600,
"unadjustedVolume": 35612600,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.57572999999999996401101043375092558562755584716796875,
"vwap": 89.9599999999999937472239253111183643341064453125,
"label": "December 18, 02",
"changeOverTime": -0.005757299999999999917665860493798390962183475494384765625
},
{
"date": "2002-12-17",
"open": 91.3700000000000045474735088646411895751953125,
"high": 91.7399999999999948840923025272786617279052734375,
"low": 90.7399999999999948840923025272786617279052734375,
"close": 90.849999999999994315658113919198513031005859375,
"adjClose": 59.24000000000000198951966012828052043914794921875,
"volume": 32353900,
"unadjustedVolume": 32353900,
"change": -0.520000000000000017763568394002504646778106689453125,
"changePercent": -0.5691100000000000047606363295926712453365325927734375,
"vwap": 91.1700000000000017053025658242404460906982421875,
"label": "December 17, 02",
"changeOverTime": -0.005691100000000000151689771854535138118080794811248779296875
},
{
"date": "2002-12-16",
"open": 89.81999999999999317878973670303821563720703125,
"high": 91.7900000000000062527760746888816356658935546875,
"low": 89.659999999999996589394868351519107818603515625,
"close": 91.650000000000005684341886080801486968994140625,
"adjClose": 59.75999999999999801048033987171947956085205078125,
"volume": 37098400,
"unadjustedVolume": 37098400,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 2.04000000000000003552713678800500929355621337890625,
"vwap": 90.7300000000000039790393202565610408782958984375,
"label": "December 16, 02",
"changeOverTime": 0.0204000000000000014654943925052066333591938018798828125
},
{
"date": "2002-12-13",
"open": 89.909999999999996589394868351519107818603515625,
"high": 90.4800000000000039790393202565610408782958984375,
"low": 89.2699999999999960209606797434389591217041015625,
"close": 89.340000000000003410605131648480892181396484375,
"adjClose": 58.25999999999999801048033987171947956085205078125,
"volume": 36862200,
"unadjustedVolume": 36862200,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.63397000000000003350208999108872376382350921630859375,
"vwap": 89.75,
"label": "December 13, 02",
"changeOverTime": -0.0063397000000000001962430218327426700852811336517333984375
},
{
"date": "2002-12-12",
"open": 91.2000000000000028421709430404007434844970703125,
"high": 91.4899999999999948840923025272786617279052734375,
"low": 90.2000000000000028421709430404007434844970703125,
"close": 90.7699999999999960209606797434389591217041015625,
"adjClose": 59.18999999999999772626324556767940521240234375,
"volume": 34465600,
"unadjustedVolume": 34465600,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.471490000000000020197177263980847783386707305908203125,
"vwap": 90.909999999999996589394868351519107818603515625,
"label": "December 12, 02",
"changeOverTime": -0.004714900000000000167277303120272335945628583431243896484375
},
{
"date": "2002-12-11",
"open": 90.4200000000000017053025658242404460906982421875,
"high": 91.6200000000000045474735088646411895751953125,
"low": 90.159999999999996589394868351519107818603515625,
"close": 90.780000000000001136868377216160297393798828125,
"adjClose": 59.2000000000000028421709430404007434844970703125,
"volume": 39201000,
"unadjustedVolume": 39201000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.398139999999999993907096040857140906155109405517578125,
"vwap": 90.75,
"label": "December 11, 02",
"changeOverTime": 0.003981400000000000390099064162541253608651459217071533203125
},
{
"date": "2002-12-10",
"open": 90.0199999999999960209606797434389591217041015625,
"high": 91.099999999999994315658113919198513031005859375,
"low": 89.7600000000000051159076974727213382720947265625,
"close": 90.7000000000000028421709430404007434844970703125,
"adjClose": 59.1400000000000005684341886080801486968994140625,
"volume": 33319900,
"unadjustedVolume": 33319900,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.7553900000000000058975047068088315427303314208984375,
"vwap": 90.3900000000000005684341886080801486968994140625,
"label": "December 10, 02",
"changeOverTime": 0.007553899999999999677335882353190754656679928302764892578125
},
{
"date": "2002-12-09",
"open": 91.06999999999999317878973670303821563720703125,
"high": 91.4599999999999937472239253111183643341064453125,
"low": 89.4800000000000039790393202565610408782958984375,
"close": 89.5,
"adjClose": 58.3599999999999994315658113919198513031005859375,
"volume": 36789600,
"unadjustedVolume": 36789600,
"change": -1.5700000000000000621724893790087662637233734130859375,
"changePercent": -1.7199999999999999733546474089962430298328399658203125,
"vwap": 90.3799999999999954525264911353588104248046875,
"label": "December 09, 02",
"changeOverTime": -0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "2002-12-06",
"open": 90.1200000000000045474735088646411895751953125,
"high": 92.1700000000000017053025658242404460906982421875,
"low": 89.9800000000000039790393202565610408782958984375,
"close": 92.030000000000001136868377216160297393798828125,
"adjClose": 60.00999999999999801048033987171947956085205078125,
"volume": 49824100,
"unadjustedVolume": 49824100,
"change": 1.9099999999999999200639422269887290894985198974609375,
"changePercent": 2.12000000000000010658141036401502788066864013671875,
"vwap": 91.0799999999999982946974341757595539093017578125,
"label": "December 06, 02",
"changeOverTime": 0.0212000000000000000943689570931383059360086917877197265625
},
{
"date": "2002-12-05",
"open": 92.7300000000000039790393202565610408782958984375,
"high": 92.7999999999999971578290569595992565155029296875,
"low": 91.099999999999994315658113919198513031005859375,
"close": 91.43000000000000682121026329696178436279296875,
"adjClose": 59.61999999999999744204615126363933086395263671875,
"volume": 36724900,
"unadjustedVolume": 36724900,
"change": -1.3000000000000000444089209850062616169452667236328125,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 92.0199999999999960209606797434389591217041015625,
"label": "December 05, 02",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2002-12-04",
"open": 91.7699999999999960209606797434389591217041015625,
"high": 93.1400000000000005684341886080801486968994140625,
"low": 91.43000000000000682121026329696178436279296875,
"close": 92.4500000000000028421709430404007434844970703125,
"adjClose": 60.28999999999999914734871708787977695465087890625,
"volume": 64040800,
"unadjustedVolume": 64040800,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.740979999999999972004616211052052676677703857421875,
"vwap": 92.2000000000000028421709430404007434844970703125,
"label": "December 04, 02",
"changeOverTime": 0.007409800000000000240463204903562655090354382991790771484375
},
{
"date": "2002-12-03",
"open": 93.25,
"high": 93.400000000000005684341886080801486968994140625,
"low": 92.349999999999994315658113919198513031005859375,
"close": 92.8700000000000045474735088646411895751953125,
"adjClose": 60.56000000000000227373675443232059478759765625,
"volume": 34407700,
"unadjustedVolume": 34407700,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.407509999999999983355536414819653145968914031982421875,
"vwap": 92.969999999999998863131622783839702606201171875,
"label": "December 03, 02",
"changeOverTime": -0.00407509999999999990294430318726881523616611957550048828125
},
{
"date": "2002-12-02",
"open": 95.469999999999998863131622783839702606201171875,
"high": 96.0499999999999971578290569595992565155029296875,
"low": 93.219999999999998863131622783839702606201171875,
"close": 94.1299999999999954525264911353588104248046875,
"adjClose": 61.38000000000000255795384873636066913604736328125,
"volume": 49911900,
"unadjustedVolume": 49911900,
"change": -1.3400000000000000799360577730112709105014801025390625,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 94.719999999999998863131622783839702606201171875,
"label": "December 02, 02",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2002-11-29",
"open": 94.7999999999999971578290569595992565155029296875,
"high": 94.9500000000000028421709430404007434844970703125,
"low": 93.7699999999999960209606797434389591217041015625,
"close": 93.9800000000000039790393202565610408782958984375,
"adjClose": 61.280000000000001136868377216160297393798828125,
"volume": 19385700,
"unadjustedVolume": 19385700,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.86497999999999997111643779135192744433879852294921875,
"vwap": 94.3799999999999954525264911353588104248046875,
"label": "November 29, 02",
"changeOverTime": -0.00864979999999999915605286560094100423157215118408203125
},
{
"date": "2002-11-27",
"open": 92.5199999999999960209606797434389591217041015625,
"high": 94.650000000000005684341886080801486968994140625,
"low": 92.43000000000000682121026329696178436279296875,
"close": 94.280000000000001136868377216160297393798828125,
"adjClose": 61.47999999999999687361196265555918216705322265625,
"volume": 37764000,
"unadjustedVolume": 37764000,
"change": 1.7600000000000000088817841970012523233890533447265625,
"changePercent": 1.899999999999999911182158029987476766109466552734375,
"vwap": 93.469999999999998863131622783839702606201171875,
"label": "November 27, 02",
"changeOverTime": 0.0189999999999999995281552145343084703199565410614013671875
},
{
"date": "2002-11-26",
"open": 93.06999999999999317878973670303821563720703125,
"high": 93.4500000000000028421709430404007434844970703125,
"low": 91.6200000000000045474735088646411895751953125,
"close": 91.7000000000000028421709430404007434844970703125,
"adjClose": 59.7999999999999971578290569595992565155029296875,
"volume": 42284700,
"unadjustedVolume": 42284700,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 92.4599999999999937472239253111183643341064453125,
"label": "November 26, 02",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2002-11-25",
"open": 93.43000000000000682121026329696178436279296875,
"high": 94.2600000000000051159076974727213382720947265625,
"low": 92.7699999999999960209606797434389591217041015625,
"close": 93.4800000000000039790393202565610408782958984375,
"adjClose": 60.96000000000000085265128291212022304534912109375,
"volume": 33846400,
"unadjustedVolume": 33846400,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.053516000000000001068922728109100717119872570037841796875,
"vwap": 93.4899999999999948840923025272786617279052734375,
"label": "November 25, 02",
"changeOverTime": 0.00053516000000000001936284466097504264325834810733795166015625
},
{
"date": "2002-11-22",
"open": 93.4800000000000039790393202565610408782958984375,
"high": 94.2699999999999960209606797434389591217041015625,
"low": 93.2699999999999960209606797434389591217041015625,
"close": 93.4200000000000017053025658242404460906982421875,
"adjClose": 60.9200000000000017053025658242404460906982421875,
"volume": 32513800,
"unadjustedVolume": 32513800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.06418485000000000162412305826364899985492229461669921875,
"vwap": 93.6099999999999994315658113919198513031005859375,
"label": "November 22, 02",
"changeOverTime": -0.000641848500000000046598891412230614150757901370525360107421875
},
{
"date": "2002-11-21",
"open": 92.599999999999994315658113919198513031005859375,
"high": 94.18999999999999772626324556767940521240234375,
"low": 92.43000000000000682121026329696178436279296875,
"close": 94.090000000000003410605131648480892181396484375,
"adjClose": 61.3599999999999994315658113919198513031005859375,
"volume": 55128200,
"unadjustedVolume": 55128200,
"change": 1.4899999999999999911182158029987476766109466552734375,
"changePercent": 1.6100000000000000976996261670137755572795867919921875,
"vwap": 93.3299999999999982946974341757595539093017578125,
"label": "November 21, 02",
"changeOverTime": 0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "2002-11-20",
"open": 89.9800000000000039790393202565610408782958984375,
"high": 92.4200000000000017053025658242404460906982421875,
"low": 89.9500000000000028421709430404007434844970703125,
"close": 92.3700000000000045474735088646411895751953125,
"adjClose": 60.22999999999999687361196265555918216705322265625,
"volume": 36688400,
"unadjustedVolume": 36688400,
"change": 2.390000000000000124344978758017532527446746826171875,
"changePercent": 2.660000000000000142108547152020037174224853515625,
"vwap": 91.18000000000000682121026329696178436279296875,
"label": "November 20, 02",
"changeOverTime": 0.02659999999999999864552790995730902068316936492919921875
},
{
"date": "2002-11-19",
"open": 90.0199999999999960209606797434389591217041015625,
"high": 91.099999999999994315658113919198513031005859375,
"low": 89.7600000000000051159076974727213382720947265625,
"close": 90.3599999999999994315658113919198513031005859375,
"adjClose": 58.9200000000000017053025658242404460906982421875,
"volume": 32806600,
"unadjustedVolume": 32806600,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.377690000000000025703883466121624223887920379638671875,
"vwap": 90.31000000000000227373675443232059478759765625,
"label": "November 19, 02",
"changeOverTime": 0.0037769000000000001356081913428397456300444900989532470703125
},
{
"date": "2002-11-18",
"open": 92.150000000000005684341886080801486968994140625,
"high": 92.150000000000005684341886080801486968994140625,
"low": 90.349999999999994315658113919198513031005859375,
"close": 90.4800000000000039790393202565610408782958984375,
"adjClose": 59,
"volume": 28934800,
"unadjustedVolume": 28934800,
"change": -1.6699999999999999289457264239899814128875732421875,
"changePercent": -1.810000000000000053290705182007513940334320068359375,
"vwap": 91.280000000000001136868377216160297393798828125,
"label": "November 18, 02",
"changeOverTime": -0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2002-11-15",
"open": 90,
"high": 91.5499999999999971578290569595992565155029296875,
"low": 89.9500000000000028421709430404007434844970703125,
"close": 91.400000000000005684341886080801486968994140625,
"adjClose": 59.60000000000000142108547152020037174224853515625,
"volume": 39152100,
"unadjustedVolume": 39152100,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.560000000000000053290705182007513940334320068359375,
"vwap": 90.7300000000000039790393202565610408782958984375,
"label": "November 15, 02",
"changeOverTime": 0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2002-11-14",
"open": 90.06999999999999317878973670303821563720703125,
"high": 91,
"low": 89.75,
"close": 90.7300000000000039790393202565610408782958984375,
"adjClose": 59.159999999999996589394868351519107818603515625,
"volume": 31896800,
"unadjustedVolume": 31896800,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.73275999999999996692423565036733634769916534423828125,
"vwap": 90.3900000000000005684341886080801486968994140625,
"label": "November 14, 02",
"changeOverTime": 0.0073276000000000000855759907381070661358535289764404296875
},
{
"date": "2002-11-13",
"open": 88.31999999999999317878973670303821563720703125,
"high": 89.7399999999999948840923025272786617279052734375,
"low": 87.4500000000000028421709430404007434844970703125,
"close": 89.0499999999999971578290569595992565155029296875,
"adjClose": 58.07000000000000028421709430404007434844970703125,
"volume": 63891500,
"unadjustedVolume": 63891500,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.826540000000000052438053899095393717288970947265625,
"vwap": 88.6400000000000005684341886080801486968994140625,
"label": "November 13, 02",
"changeOverTime": 0.008265399999999999136601758209508261643350124359130859375
},
{
"date": "2002-11-12",
"open": 88.659999999999996589394868351519107818603515625,
"high": 89.93000000000000682121026329696178436279296875,
"low": 88.3700000000000045474735088646411895751953125,
"close": 88.9599999999999937472239253111183643341064453125,
"adjClose": 58.00999999999999801048033987171947956085205078125,
"volume": 37724500,
"unadjustedVolume": 37724500,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.338370000000000004103384299014578573405742645263671875,
"vwap": 88.9800000000000039790393202565610408782958984375,
"label": "November 12, 02",
"changeOverTime": 0.0033836999999999999022559649120012181811034679412841796875
},
{
"date": "2002-11-11",
"open": 89.5100000000000051159076974727213382720947265625,
"high": 89.56000000000000227373675443232059478759765625,
"low": 87.7999999999999971578290569595992565155029296875,
"close": 88.2600000000000051159076974727213382720947265625,
"adjClose": 57.5499999999999971578290569595992565155029296875,
"volume": 33505100,
"unadjustedVolume": 33505100,
"change": -1.25,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 88.780000000000001136868377216160297393798828125,
"label": "November 11, 02",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2002-11-08",
"open": 90.530000000000001136868377216160297393798828125,
"high": 91.56999999999999317878973670303821563720703125,
"low": 89.5199999999999960209606797434389591217041015625,
"close": 89.650000000000005684341886080801486968994140625,
"adjClose": 58.46000000000000085265128291212022304534912109375,
"volume": 37905400,
"unadjustedVolume": 37905400,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.97204999999999996962429804625571705400943756103515625,
"vwap": 90.31999999999999317878973670303821563720703125,
"label": "November 08, 02",
"changeOverTime": -0.009720499999999999973798736618846305646002292633056640625
},
{
"date": "2002-11-07",
"open": 92.0199999999999960209606797434389591217041015625,
"high": 92.219999999999998863131622783839702606201171875,
"low": 90.219999999999998863131622783839702606201171875,
"close": 90.7600000000000051159076974727213382720947265625,
"adjClose": 59.17999999999999971578290569595992565155029296875,
"volume": 51572000,
"unadjustedVolume": 51572000,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 91.31000000000000227373675443232059478759765625,
"label": "November 07, 02",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2002-11-06",
"open": 92.4800000000000039790393202565610408782958984375,
"high": 93.06999999999999317878973670303821563720703125,
"low": 90.7900000000000062527760746888816356658935546875,
"close": 93.0400000000000062527760746888816356658935546875,
"adjClose": 60.6700000000000017053025658242404460906982421875,
"volume": 65013100,
"unadjustedVolume": 65013100,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.605539999999999967172925607883371412754058837890625,
"vwap": 92.349999999999994315658113919198513031005859375,
"label": "November 06, 02",
"changeOverTime": 0.006055399999999999845201603676514423568733036518096923828125
},
{
"date": "2002-11-05",
"open": 90.840000000000003410605131648480892181396484375,
"high": 92.06999999999999317878973670303821563720703125,
"low": 90.840000000000003410605131648480892181396484375,
"close": 91.849999999999994315658113919198513031005859375,
"adjClose": 59.8900000000000005684341886080801486968994140625,
"volume": 37270800,
"unadjustedVolume": 37270800,
"change": 1.0100000000000000088817841970012523233890533447265625,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 91.400000000000005684341886080801486968994140625,
"label": "November 05, 02",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2002-11-04",
"open": 91.7999999999999971578290569595992565155029296875,
"high": 92.93999999999999772626324556767940521240234375,
"low": 90.900000000000005684341886080801486968994140625,
"close": 91.1299999999999954525264911353588104248046875,
"adjClose": 59.4200000000000017053025658242404460906982421875,
"volume": 49080600,
"unadjustedVolume": 49080600,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.72984999999999999875655021241982467472553253173828125,
"vwap": 91.68999999999999772626324556767940521240234375,
"label": "November 04, 02",
"changeOverTime": -0.007298500000000000299815727800023523741401731967926025390625
},
{
"date": "2002-11-01",
"open": 88.349999999999994315658113919198513031005859375,
"high": 90.81999999999999317878973670303821563720703125,
"low": 88.0499999999999971578290569595992565155029296875,
"close": 90.2699999999999960209606797434389591217041015625,
"adjClose": 58.8599999999999994315658113919198513031005859375,
"volume": 51878900,
"unadjustedVolume": 51878900,
"change": 1.9199999999999999289457264239899814128875732421875,
"changePercent": 2.1699999999999999289457264239899814128875732421875,
"vwap": 89.3700000000000045474735088646411895751953125,
"label": "November 01, 02",
"changeOverTime": 0.0217000000000000005384581669432009221054613590240478515625
},
{
"date": "2002-10-31",
"open": 89.659999999999996589394868351519107818603515625,
"high": 90.2999999999999971578290569595992565155029296875,
"low": 88.18999999999999772626324556767940521240234375,
"close": 88.5199999999999960209606797434389591217041015625,
"adjClose": 57.719999999999998863131622783839702606201171875,
"volume": 41620600,
"unadjustedVolume": 41620600,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 89.1700000000000017053025658242404460906982421875,
"label": "October 31, 02",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2002-10-30",
"open": 88.68000000000000682121026329696178436279296875,
"high": 89.9599999999999937472239253111183643341064453125,
"low": 88.2300000000000039790393202565610408782958984375,
"close": 89.43000000000000682121026329696178436279296875,
"adjClose": 58.32000000000000028421709430404007434844970703125,
"volume": 41688600,
"unadjustedVolume": 41688600,
"change": 0.75,
"changePercent": 0.84574000000000004728661906483466736972332000732421875,
"vwap": 89.0799999999999982946974341757595539093017578125,
"label": "October 30, 02",
"changeOverTime": 0.0084574000000000003340883125702021061442792415618896484375
},
{
"date": "2002-10-29",
"open": 89.0799999999999982946974341757595539093017578125,
"high": 89.4899999999999948840923025272786617279052734375,
"low": 87,
"close": 88.56999999999999317878973670303821563720703125,
"adjClose": 57.75999999999999801048033987171947956085205078125,
"volume": 59508200,
"unadjustedVolume": 59508200,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.57252000000000002888356220864807255566120147705078125,
"vwap": 88.530000000000001136868377216160297393798828125,
"label": "October 29, 02",
"changeOverTime": -0.00572519999999999973372410977390245534479618072509765625
},
{
"date": "2002-10-28",
"open": 91.150000000000005684341886080801486968994140625,
"high": 91.2900000000000062527760746888816356658935546875,
"low": 88.849999999999994315658113919198513031005859375,
"close": 89.6099999999999994315658113919198513031005859375,
"adjClose": 58.42999999999999971578290569595992565155029296875,
"volume": 39416100,
"unadjustedVolume": 39416100,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -1.689999999999999946709294817992486059665679931640625,
"vwap": 90.2300000000000039790393202565610408782958984375,
"label": "October 28, 02",
"changeOverTime": -0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2002-10-25",
"open": 88.2099999999999937472239253111183643341064453125,
"high": 90.3900000000000005684341886080801486968994140625,
"low": 87.93999999999999772626324556767940521240234375,
"close": 90.2000000000000028421709430404007434844970703125,
"adjClose": 58.82000000000000028421709430404007434844970703125,
"volume": 43672100,
"unadjustedVolume": 43672100,
"change": 1.9899999999999999911182158029987476766109466552734375,
"changePercent": 2.2599999999999997868371792719699442386627197265625,
"vwap": 89.18000000000000682121026329696178436279296875,
"label": "October 25, 02",
"changeOverTime": 0.0225999999999999985622611831104222801513969898223876953125
},
{
"date": "2002-10-24",
"open": 90.75,
"high": 90.900000000000005684341886080801486968994140625,
"low": 88.099999999999994315658113919198513031005859375,
"close": 88.3599999999999994315658113919198513031005859375,
"adjClose": 57.61999999999999744204615126363933086395263671875,
"volume": 54987400,
"unadjustedVolume": 54987400,
"change": -2.390000000000000124344978758017532527446746826171875,
"changePercent": -2.62999999999999989341858963598497211933135986328125,
"vwap": 89.530000000000001136868377216160297393798828125,
"label": "October 24, 02",
"changeOverTime": -0.0263000000000000004607425552194399642758071422576904296875
},
{
"date": "2002-10-23",
"open": 88.7699999999999960209606797434389591217041015625,
"high": 90.2699999999999960209606797434389591217041015625,
"low": 87.68000000000000682121026329696178436279296875,
"close": 90.2000000000000028421709430404007434844970703125,
"adjClose": 58.82000000000000028421709430404007434844970703125,
"volume": 54905800,
"unadjustedVolume": 54905800,
"change": 1.4299999999999999378275106209912337362766265869140625,
"changePercent": 1.6100000000000000976996261670137755572795867919921875,
"vwap": 89.2300000000000039790393202565610408782958984375,
"label": "October 23, 02",
"changeOverTime": 0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "2002-10-22",
"open": 89.0499999999999971578290569595992565155029296875,
"high": 90.0100000000000051159076974727213382720947265625,
"low": 88.5199999999999960209606797434389591217041015625,
"close": 89.5199999999999960209606797434389591217041015625,
"adjClose": 58.38000000000000255795384873636066913604736328125,
"volume": 40966800,
"unadjustedVolume": 40966800,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.527789999999999981383780323085375130176544189453125,
"vwap": 89.2699999999999960209606797434389591217041015625,
"label": "October 22, 02",
"changeOverTime": 0.00527790000000000029956037650435973773710429668426513671875
},
{
"date": "2002-10-21",
"open": 88.1200000000000045474735088646411895751953125,
"high": 90.5,
"low": 87.56999999999999317878973670303821563720703125,
"close": 90.1700000000000017053025658242404460906982421875,
"adjClose": 58.7999999999999971578290569595992565155029296875,
"volume": 45859100,
"unadjustedVolume": 45859100,
"change": 2.04999999999999982236431605997495353221893310546875,
"changePercent": 2.3300000000000000710542735760100185871124267578125,
"vwap": 89.090000000000003410605131648480892181396484375,
"label": "October 21, 02",
"changeOverTime": 0.02330000000000000126565424807267845608294010162353515625
},
{
"date": "2002-10-18",
"open": 87.650000000000005684341886080801486968994140625,
"high": 89.1099999999999994315658113919198513031005859375,
"low": 86.93000000000000682121026329696178436279296875,
"close": 88.6400000000000005684341886080801486968994140625,
"adjClose": 57.7999999999999971578290569595992565155029296875,
"volume": 47448700,
"unadjustedVolume": 47448700,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 88.0799999999999982946974341757595539093017578125,
"label": "October 18, 02",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2002-10-17",
"open": 88.8700000000000045474735088646411895751953125,
"high": 89.2999999999999971578290569595992565155029296875,
"low": 87.849999999999994315658113919198513031005859375,
"close": 88.2699999999999960209606797434389591217041015625,
"adjClose": 57.56000000000000227373675443232059478759765625,
"volume": 68534100,
"unadjustedVolume": 68534100,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.67513999999999996237676214150269515812397003173828125,
"vwap": 88.56999999999999317878973670303821563720703125,
"label": "October 17, 02",
"changeOverTime": -0.006751400000000000282962542286213647457771003246307373046875
},
{
"date": "2002-10-16",
"open": 87.409999999999996589394868351519107818603515625,
"high": 87.7999999999999971578290569595992565155029296875,
"low": 85.9200000000000017053025658242404460906982421875,
"close": 86.5499999999999971578290569595992565155029296875,
"adjClose": 56.43999999999999772626324556767940521240234375,
"volume": 62977800,
"unadjustedVolume": 62977800,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.983870000000000022311041902867145836353302001953125,
"vwap": 86.9200000000000017053025658242404460906982421875,
"label": "October 16, 02",
"changeOverTime": -0.00983870000000000057005511422403287724591791629791259765625
},
{
"date": "2002-10-15",
"open": 86.9899999999999948840923025272786617279052734375,
"high": 88.719999999999998863131622783839702606201171875,
"low": 86.849999999999994315658113919198513031005859375,
"close": 88.7000000000000028421709430404007434844970703125,
"adjClose": 57.840000000000003410605131648480892181396484375,
"volume": 82320300,
"unadjustedVolume": 82320300,
"change": 1.70999999999999996447286321199499070644378662109375,
"changePercent": 1.9699999999999999733546474089962430298328399658203125,
"vwap": 87.81000000000000227373675443232059478759765625,
"label": "October 15, 02",
"changeOverTime": 0.0196999999999999987621013275429504574276506900787353515625
},
{
"date": "2002-10-14",
"open": 83.2000000000000028421709430404007434844970703125,
"high": 84.849999999999994315658113919198513031005859375,
"low": 83.0400000000000062527760746888816356658935546875,
"close": 84.6299999999999954525264911353588104248046875,
"adjClose": 55.18999999999999772626324556767940521240234375,
"volume": 40631900,
"unadjustedVolume": 40631900,
"change": 1.4299999999999999378275106209912337362766265869140625,
"changePercent": 1.7199999999999999733546474089962430298328399658203125,
"vwap": 83.93000000000000682121026329696178436279296875,
"label": "October 14, 02",
"changeOverTime": 0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "2002-10-11",
"open": 82.099999999999994315658113919198513031005859375,
"high": 84.7300000000000039790393202565610408782958984375,
"low": 81.81999999999999317878973670303821563720703125,
"close": 84.159999999999996589394868351519107818603515625,
"adjClose": 54.88000000000000255795384873636066913604736328125,
"volume": 82308300,
"unadjustedVolume": 82308300,
"change": 2.060000000000000053290705182007513940334320068359375,
"changePercent": 2.5099999999999997868371792719699442386627197265625,
"vwap": 83.2000000000000028421709430404007434844970703125,
"label": "October 11, 02",
"changeOverTime": 0.0251000000000000007827072323607353609986603260040283203125
},
{
"date": "2002-10-10",
"open": 77.93999999999999772626324556767940521240234375,
"high": 81.06999999999999317878973670303821563720703125,
"low": 77.06999999999999317878973670303821563720703125,
"close": 80.6299999999999954525264911353588104248046875,
"adjClose": 52.5799999999999982946974341757595539093017578125,
"volume": 76749000,
"unadjustedVolume": 76749000,
"change": 2.689999999999999946709294817992486059665679931640625,
"changePercent": 3.45000000000000017763568394002504646778106689453125,
"vwap": 79.18000000000000682121026329696178436279296875,
"label": "October 10, 02",
"changeOverTime": 0.0345000000000000028865798640254070051014423370361328125
},
{
"date": "2002-10-09",
"open": 79.090000000000003410605131648480892181396484375,
"high": 79.7000000000000028421709430404007434844970703125,
"low": 77.780000000000001136868377216160297393798828125,
"close": 78.099999999999994315658113919198513031005859375,
"adjClose": 50.92999999999999971578290569595992565155029296875,
"volume": 79956400,
"unadjustedVolume": 79956400,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -1.25,
"vwap": 78.6700000000000017053025658242404460906982421875,
"label": "October 09, 02",
"changeOverTime": -0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2002-10-08",
"open": 79.81000000000000227373675443232059478759765625,
"high": 81.31000000000000227373675443232059478759765625,
"low": 78.2000000000000028421709430404007434844970703125,
"close": 80.3700000000000045474735088646411895751953125,
"adjClose": 52.409999999999996589394868351519107818603515625,
"volume": 79531000,
"unadjustedVolume": 79531000,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.70167000000000001591615728102624416351318359375,
"vwap": 79.9200000000000017053025658242404460906982421875,
"label": "October 08, 02",
"changeOverTime": 0.007016699999999999846911347134437164640985429286956787109375
},
{
"date": "2002-10-07",
"open": 80.06000000000000227373675443232059478759765625,
"high": 81.2000000000000028421709430404007434844970703125,
"low": 78.5499999999999971578290569595992565155029296875,
"close": 79.1299999999999954525264911353588104248046875,
"adjClose": 51.60000000000000142108547152020037174224853515625,
"volume": 53188000,
"unadjustedVolume": 53188000,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 79.7300000000000039790393202565610408782958984375,
"label": "October 07, 02",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2002-10-04",
"open": 82.7999999999999971578290569595992565155029296875,
"high": 82.9200000000000017053025658242404460906982421875,
"low": 79.5799999999999982946974341757595539093017578125,
"close": 80.7999999999999971578290569595992565155029296875,
"adjClose": 52.68999999999999772626324556767940521240234375,
"volume": 68483700,
"unadjustedVolume": 68483700,
"change": -2,
"changePercent": -2.4199999999999999289457264239899814128875732421875,
"vwap": 81.530000000000001136868377216160297393798828125,
"label": "October 04, 02",
"changeOverTime": -0.024199999999999999289457264239899814128875732421875
},
{
"date": "2002-10-03",
"open": 83.1400000000000005684341886080801486968994140625,
"high": 84.599999999999994315658113919198513031005859375,
"low": 81.9500000000000028421709430404007434844970703125,
"close": 82.31000000000000227373675443232059478759765625,
"adjClose": 53.6700000000000017053025658242404460906982421875,
"volume": 55547000,
"unadjustedVolume": 55547000,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.99831999999999998518518395940191112458705902099609375,
"vwap": 83,
"label": "October 03, 02",
"changeOverTime": -0.00998319999999999936612926632051312481053173542022705078125
},
{
"date": "2002-10-02",
"open": 84.68999999999999772626324556767940521240234375,
"high": 85.530000000000001136868377216160297393798828125,
"low": 82.599999999999994315658113919198513031005859375,
"close": 83.150000000000005684341886080801486968994140625,
"adjClose": 54.219999999999998863131622783839702606201171875,
"volume": 56749100,
"unadjustedVolume": 56749100,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 83.9899999999999948840923025272786617279052734375,
"label": "October 02, 02",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "2002-10-01",
"open": 82.43000000000000682121026329696178436279296875,
"high": 85.7699999999999960209606797434389591217041015625,
"low": 81.469999999999998863131622783839702606201171875,
"close": 85.719999999999998863131622783839702606201171875,
"adjClose": 55.89999999999999857891452847979962825775146484375,
"volume": 67198100,
"unadjustedVolume": 67198100,
"change": 3.29000000000000003552713678800500929355621337890625,
"changePercent": 3.9900000000000002131628207280300557613372802734375,
"vwap": 83.849999999999994315658113919198513031005859375,
"label": "October 01, 02",
"changeOverTime": 0.039899999999999997968291864935963531024754047393798828125
},
{
"date": "2002-09-30",
"open": 82,
"high": 82.7999999999999971578290569595992565155029296875,
"low": 80.900000000000005684341886080801486968994140625,
"close": 81.7900000000000062527760746888816356658935546875,
"adjClose": 53.3299999999999982946974341757595539093017578125,
"volume": 73096400,
"unadjustedVolume": 73096400,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.256099999999999994315658113919198513031005859375,
"vwap": 81.8700000000000045474735088646411895751953125,
"label": "September 30, 02",
"changeOverTime": -0.002560999999999999908462111619655843242071568965911865234375
},
{
"date": "2002-09-27",
"open": 85,
"high": 85.6299999999999954525264911353588104248046875,
"low": 82.75,
"close": 82.75,
"adjClose": 53.96000000000000085265128291212022304534912109375,
"volume": 64648300,
"unadjustedVolume": 64648300,
"change": -2.25,
"changePercent": -2.649999999999999911182158029987476766109466552734375,
"vwap": 84.030000000000001136868377216160297393798828125,
"label": "September 27, 02",
"changeOverTime": -0.0264999999999999992505994583780193352140486240386962890625
},
{
"date": "2002-09-26",
"open": 85.0199999999999960209606797434389591217041015625,
"high": 85.969999999999998863131622783839702606201171875,
"low": 84.4500000000000028421709430404007434844970703125,
"close": 85.7300000000000039790393202565610408782958984375,
"adjClose": 55.89999999999999857891452847979962825775146484375,
"volume": 53638000,
"unadjustedVolume": 53638000,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.8350999999999999534594508077134378254413604736328125,
"vwap": 85.2900000000000062527760746888816356658935546875,
"label": "September 26, 02",
"changeOverTime": 0.0083510000000000007835954107804354862309992313385009765625
},
{
"date": "2002-09-25",
"open": 83.3700000000000045474735088646411895751953125,
"high": 84.7699999999999960209606797434389591217041015625,
"low": 82.0400000000000062527760746888816356658935546875,
"close": 84.349999999999994315658113919198513031005859375,
"adjClose": 55,
"volume": 59294400,
"unadjustedVolume": 59294400,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 1.1799999999999999378275106209912337362766265869140625,
"vwap": 83.6299999999999954525264911353588104248046875,
"label": "September 25, 02",
"changeOverTime": 0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2002-09-24",
"open": 82.43999999999999772626324556767940521240234375,
"high": 83.650000000000005684341886080801486968994140625,
"low": 81.849999999999994315658113919198513031005859375,
"close": 82.31000000000000227373675443232059478759765625,
"adjClose": 53.6700000000000017053025658242404460906982421875,
"volume": 69507000,
"unadjustedVolume": 69507000,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.15768999999999999683808482586755417287349700927734375,
"vwap": 82.56000000000000227373675443232059478759765625,
"label": "September 24, 02",
"changeOverTime": -0.001576900000000000003075317778211683616973459720611572265625
},
{
"date": "2002-09-23",
"open": 83.650000000000005684341886080801486968994140625,
"high": 84.06000000000000227373675443232059478759765625,
"low": 82.68999999999999772626324556767940521240234375,
"close": 83.659999999999996589394868351519107818603515625,
"adjClose": 54.5499999999999971578290569595992565155029296875,
"volume": 46893800,
"unadjustedVolume": 46893800,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.01195456999999999943284922920838653226383030414581298828125,
"vwap": 83.5199999999999960209606797434389591217041015625,
"label": "September 23, 02",
"changeOverTime": 0.00011954570000000000300210967196790079469792544841766357421875
},
{
"date": "2002-09-20",
"open": 84.9200000000000017053025658242404460906982421875,
"high": 85.2000000000000028421709430404007434844970703125,
"low": 84.0499999999999971578290569595992565155029296875,
"close": 84.349999999999994315658113919198513031005859375,
"adjClose": 55,
"volume": 46325600,
"unadjustedVolume": 46325600,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.67122000000000003883116050928947515785694122314453125,
"vwap": 84.6299999999999954525264911353588104248046875,
"label": "September 20, 02",
"changeOverTime": -0.00671219999999999976381115374124419759027659893035888671875
},
{
"date": "2002-09-19",
"open": 85.9899999999999948840923025272786617279052734375,
"high": 86.7999999999999971578290569595992565155029296875,
"low": 84.7000000000000028421709430404007434844970703125,
"close": 84.7000000000000028421709430404007434844970703125,
"adjClose": 54.99000000000000198951966012828052043914794921875,
"volume": 48510500,
"unadjustedVolume": 48510500,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -1.5,
"vwap": 85.5499999999999971578290569595992565155029296875,
"label": "September 19, 02",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2002-09-18",
"open": 87.0100000000000051159076974727213382720947265625,
"high": 88.5,
"low": 86.280000000000001136868377216160297393798828125,
"close": 86.9500000000000028421709430404007434844970703125,
"adjClose": 56.4500000000000028421709430404007434844970703125,
"volume": 54719400,
"unadjustedVolume": 54719400,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.06895758999999999916408199851503013633191585540771484375,
"vwap": 87.18000000000000682121026329696178436279296875,
"label": "September 18, 02",
"changeOverTime": -0.000689575899999999978630393915324248155229724943637847900390625
},
{
"date": "2002-09-17",
"open": 90.8900000000000005684341886080801486968994140625,
"high": 91.18999999999999772626324556767940521240234375,
"low": 87.75,
"close": 87.8299999999999982946974341757595539093017578125,
"adjClose": 57.02000000000000312638803734444081783294677734375,
"volume": 47609700,
"unadjustedVolume": 47609700,
"change": -3.060000000000000053290705182007513940334320068359375,
"changePercent": -3.37000000000000010658141036401502788066864013671875,
"vwap": 89.4200000000000017053025658242404460906982421875,
"label": "September 17, 02",
"changeOverTime": -0.033700000000000000788258347483861143700778484344482421875
},
{
"date": "2002-09-16",
"open": 89.31000000000000227373675443232059478759765625,
"high": 89.8900000000000005684341886080801486968994140625,
"low": 88.4599999999999937472239253111183643341064453125,
"close": 89.8900000000000005684341886080801486968994140625,
"adjClose": 58.3599999999999994315658113919198513031005859375,
"volume": 28167600,
"unadjustedVolume": 28167600,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.64941999999999999726441046732361428439617156982421875,
"vwap": 89.3900000000000005684341886080801486968994140625,
"label": "September 16, 02",
"changeOverTime": 0.00649420000000000031958879986859756172634661197662353515625
},
{
"date": "2002-09-13",
"open": 88.68999999999999772626324556767940521240234375,
"high": 89.900000000000005684341886080801486968994140625,
"low": 88.25,
"close": 89.6700000000000017053025658242404460906982421875,
"adjClose": 58.219999999999998863131622783839702606201171875,
"volume": 41131000,
"unadjustedVolume": 41131000,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 89.1299999999999954525264911353588104248046875,
"label": "September 13, 02",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2002-09-12",
"open": 90.75,
"high": 90.840000000000003410605131648480892181396484375,
"low": 88.9899999999999948840923025272786617279052734375,
"close": 89.4500000000000028421709430404007434844970703125,
"adjClose": 58.07000000000000028421709430404007434844970703125,
"volume": 43601700,
"unadjustedVolume": 43601700,
"change": -1.3000000000000000444089209850062616169452667236328125,
"changePercent": -1.4299999999999999378275106209912337362766265869140625,
"vwap": 90.0100000000000051159076974727213382720947265625,
"label": "September 12, 02",
"changeOverTime": -0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2002-09-11",
"open": 92.469999999999998863131622783839702606201171875,
"high": 93.3299999999999982946974341757595539093017578125,
"low": 91.099999999999994315658113919198513031005859375,
"close": 91.1299999999999954525264911353588104248046875,
"adjClose": 59.159999999999996589394868351519107818603515625,
"volume": 27711200,
"unadjustedVolume": 27711200,
"change": -1.3400000000000000799360577730112709105014801025390625,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 92.0100000000000051159076974727213382720947265625,
"label": "September 11, 02",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2002-09-10",
"open": 91.1400000000000005684341886080801486968994140625,
"high": 91.780000000000001136868377216160297393798828125,
"low": 90.56000000000000227373675443232059478759765625,
"close": 91.7000000000000028421709430404007434844970703125,
"adjClose": 59.530000000000001136868377216160297393798828125,
"volume": 41416600,
"unadjustedVolume": 41416600,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.61443999999999998617994378946605138480663299560546875,
"vwap": 91.2900000000000062527760746888816356658935546875,
"label": "September 10, 02",
"changeOverTime": 0.006144400000000000382216480687702642171643674373626708984375
},
{
"date": "2002-09-09",
"open": 89.099999999999994315658113919198513031005859375,
"high": 91.349999999999994315658113919198513031005859375,
"low": 88.7999999999999971578290569595992565155029296875,
"close": 90.659999999999996589394868351519107818603515625,
"adjClose": 58.8599999999999994315658113919198513031005859375,
"volume": 33998400,
"unadjustedVolume": 33998400,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.75,
"vwap": 89.9800000000000039790393202565610408782958984375,
"label": "September 09, 02",
"changeOverTime": 0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "2002-09-06",
"open": 89.75,
"high": 90.56999999999999317878973670303821563720703125,
"low": 89.340000000000003410605131648480892181396484375,
"close": 90,
"adjClose": 58.42999999999999971578290569595992565155029296875,
"volume": 38622200,
"unadjustedVolume": 38622200,
"change": 0.25,
"changePercent": 0.278550000000000019806378759312792681157588958740234375,
"vwap": 89.909999999999996589394868351519107818603515625,
"label": "September 06, 02",
"changeOverTime": 0.0027855000000000002154110223528959977556951344013214111328125
},
{
"date": "2002-09-05",
"open": 88.4899999999999948840923025272786617279052734375,
"high": 89.43000000000000682121026329696178436279296875,
"low": 87.5,
"close": 88.780000000000001136868377216160297393798828125,
"adjClose": 57.6400000000000005684341886080801486968994140625,
"volume": 67250900,
"unadjustedVolume": 67250900,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.3277200000000000112976294985855929553508758544921875,
"vwap": 88.5499999999999971578290569595992565155029296875,
"label": "September 05, 02",
"changeOverTime": 0.003277200000000000078281825466319787665270268917083740234375
},
{
"date": "2002-09-04",
"open": 88.6099999999999994315658113919198513031005859375,
"high": 90.25,
"low": 88.06000000000000227373675443232059478759765625,
"close": 89.5400000000000062527760746888816356658935546875,
"adjClose": 58.13000000000000255795384873636066913604736328125,
"volume": 51099500,
"unadjustedVolume": 51099500,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 1.0500000000000000444089209850062616169452667236328125,
"vwap": 89.1099999999999994315658113919198513031005859375,
"label": "September 04, 02",
"changeOverTime": 0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "2002-09-03",
"open": 90.7300000000000039790393202565610408782958984375,
"high": 91,
"low": 88.150000000000005684341886080801486968994140625,
"close": 88.280000000000001136868377216160297393798828125,
"adjClose": 57.31000000000000227373675443232059478759765625,
"volume": 76586400,
"unadjustedVolume": 76586400,
"change": -2.45000000000000017763568394002504646778106689453125,
"changePercent": -2.70000000000000017763568394002504646778106689453125,
"vwap": 89.5400000000000062527760746888816356658935546875,
"label": "September 03, 02",
"changeOverTime": -0.0269999999999999996946886682280819513835012912750244140625
},
{
"date": "2002-08-30",
"open": 91.68000000000000682121026329696178436279296875,
"high": 93.3900000000000005684341886080801486968994140625,
"low": 91.400000000000005684341886080801486968994140625,
"close": 91.780000000000001136868377216160297393798828125,
"adjClose": 59.590000000000003410605131648480892181396484375,
"volume": 30366700,
"unadjustedVolume": 30366700,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.10907999999999999640731829231299343518912792205810546875,
"vwap": 92.06000000000000227373675443232059478759765625,
"label": "August 30, 02",
"changeOverTime": 0.00109080000000000005948297410185432454454712569713592529296875
},
{
"date": "2002-08-29",
"open": 91.2699999999999960209606797434389591217041015625,
"high": 93.0499999999999971578290569595992565155029296875,
"low": 90.81000000000000227373675443232059478759765625,
"close": 92.1400000000000005684341886080801486968994140625,
"adjClose": 59.82000000000000028421709430404007434844970703125,
"volume": 42965700,
"unadjustedVolume": 42965700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.9532199999999999562305674771778285503387451171875,
"vwap": 91.81999999999999317878973670303821563720703125,
"label": "August 29, 02",
"changeOverTime": 0.00953219999999999935413885765456143417395651340484619140625
},
{
"date": "2002-08-28",
"open": 93.280000000000001136868377216160297393798828125,
"high": 93.4899999999999948840923025272786617279052734375,
"low": 91.7999999999999971578290569595992565155029296875,
"close": 92.099999999999994315658113919198513031005859375,
"adjClose": 59.78999999999999914734871708787977695465087890625,
"volume": 38970600,
"unadjustedVolume": 38970600,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 92.6700000000000017053025658242404460906982421875,
"label": "August 28, 02",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2002-08-27",
"open": 95.7000000000000028421709430404007434844970703125,
"high": 96.25,
"low": 93.5,
"close": 94.159999999999996589394868351519107818603515625,
"adjClose": 61.13000000000000255795384873636066913604736328125,
"volume": 35335700,
"unadjustedVolume": 35335700,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -1.6100000000000000976996261670137755572795867919921875,
"vwap": 94.900000000000005684341886080801486968994140625,
"label": "August 27, 02",
"changeOverTime": -0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "2002-08-26",
"open": 94.909999999999996589394868351519107818603515625,
"high": 95.6400000000000005684341886080801486968994140625,
"low": 93.5,
"close": 95.2600000000000051159076974727213382720947265625,
"adjClose": 61.85000000000000142108547152020037174224853515625,
"volume": 33830100,
"unadjustedVolume": 33830100,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.368769999999999986695087272892124019563198089599609375,
"vwap": 94.8299999999999982946974341757595539093017578125,
"label": "August 26, 02",
"changeOverTime": 0.0036876999999999999189925770082254530279897153377532958984375
},
{
"date": "2002-08-23",
"open": 96.0100000000000051159076974727213382720947265625,
"high": 96.150000000000005684341886080801486968994140625,
"low": 94.150000000000005684341886080801486968994140625,
"close": 94.599999999999994315658113919198513031005859375,
"adjClose": 61.4200000000000017053025658242404460906982421875,
"volume": 33716400,
"unadjustedVolume": 33716400,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -1.4699999999999999733546474089962430298328399658203125,
"vwap": 95.2300000000000039790393202565610408782958984375,
"label": "August 23, 02",
"changeOverTime": -0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "2002-08-22",
"open": 95.4899999999999948840923025272786617279052734375,
"high": 97.150000000000005684341886080801486968994140625,
"low": 95.06999999999999317878973670303821563720703125,
"close": 96.68000000000000682121026329696178436279296875,
"adjClose": 62.77000000000000312638803734444081783294677734375,
"volume": 38399800,
"unadjustedVolume": 38399800,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.25,
"vwap": 96.099999999999994315658113919198513031005859375,
"label": "August 22, 02",
"changeOverTime": 0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2002-08-21",
"open": 95.06000000000000227373675443232059478759765625,
"high": 95.780000000000001136868377216160297393798828125,
"low": 93.56999999999999317878973670303821563720703125,
"close": 95.75,
"adjClose": 62.159999999999996589394868351519107818603515625,
"volume": 39628900,
"unadjustedVolume": 39628900,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.72585999999999994969357430818490684032440185546875,
"vwap": 95.0400000000000062527760746888816356658935546875,
"label": "August 21, 02",
"changeOverTime": 0.007258599999999999601019151640457494067959487438201904296875
},
{
"date": "2002-08-20",
"open": 94.81999999999999317878973670303821563720703125,
"high": 95.400000000000005684341886080801486968994140625,
"low": 93.6200000000000045474735088646411895751953125,
"close": 94.3900000000000005684341886080801486968994140625,
"adjClose": 61.280000000000001136868377216160297393798828125,
"volume": 30508300,
"unadjustedVolume": 30508300,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.453490000000000004209965709378593601286411285400390625,
"vwap": 94.56000000000000227373675443232059478759765625,
"label": "August 20, 02",
"changeOverTime": -0.00453489999999999969515496189842451713047921657562255859375
},
{
"date": "2002-08-19",
"open": 93.4599999999999937472239253111183643341064453125,
"high": 95.75,
"low": 93.099999999999994315658113919198513031005859375,
"close": 95.400000000000005684341886080801486968994140625,
"adjClose": 61.93999999999999772626324556767940521240234375,
"volume": 33669900,
"unadjustedVolume": 33669900,
"change": 1.939999999999999946709294817992486059665679931640625,
"changePercent": 2.0800000000000000710542735760100185871124267578125,
"vwap": 94.43000000000000682121026329696178436279296875,
"label": "August 19, 02",
"changeOverTime": 0.02079999999999999904520819882236537523567676544189453125
},
{
"date": "2002-08-16",
"open": 92.81999999999999317878973670303821563720703125,
"high": 94.0799999999999982946974341757595539093017578125,
"low": 92,
"close": 93.219999999999998863131622783839702606201171875,
"adjClose": 60.52000000000000312638803734444081783294677734375,
"volume": 36517300,
"unadjustedVolume": 36517300,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.43093999999999998973265746826655231416225433349609375,
"vwap": 93.030000000000001136868377216160297393798828125,
"label": "August 16, 02",
"changeOverTime": 0.00430939999999999968915975756544867181219160556793212890625
},
{
"date": "2002-08-15",
"open": 92.840000000000003410605131648480892181396484375,
"high": 93.9899999999999948840923025272786617279052734375,
"low": 92.2000000000000028421709430404007434844970703125,
"close": 93.5,
"adjClose": 60.7000000000000028421709430404007434844970703125,
"volume": 45551500,
"unadjustedVolume": 45551500,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.71089999999999997637445403597666881978511810302734375,
"vwap": 93.1299999999999954525264911353588104248046875,
"label": "August 15, 02",
"changeOverTime": 0.007108999999999999867827948918375113862566649913787841796875
},
{
"date": "2002-08-14",
"open": 89.0199999999999960209606797434389591217041015625,
"high": 92.6299999999999954525264911353588104248046875,
"low": 88.0199999999999960209606797434389591217041015625,
"close": 92.219999999999998863131622783839702606201171875,
"adjClose": 59.86999999999999744204615126363933086395263671875,
"volume": 57423600,
"unadjustedVolume": 57423600,
"change": 3.20000000000000017763568394002504646778106689453125,
"changePercent": 3.589999999999999857891452847979962825775146484375,
"vwap": 90.469999999999998863131622783839702606201171875,
"label": "August 14, 02",
"changeOverTime": 0.03590000000000000135447209004269097931683063507080078125
},
{
"date": "2002-08-13",
"open": 90.150000000000005684341886080801486968994140625,
"high": 91.659999999999996589394868351519107818603515625,
"low": 88.650000000000005684341886080801486968994140625,
"close": 88.969999999999998863131622783839702606201171875,
"adjClose": 57.75999999999999801048033987171947956085205078125,
"volume": 49690500,
"unadjustedVolume": 49690500,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -1.310000000000000053290705182007513940334320068359375,
"vwap": 89.8599999999999994315658113919198513031005859375,
"label": "August 13, 02",
"changeOverTime": -0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2002-08-12",
"open": 89.9899999999999948840923025272786617279052734375,
"high": 91.2699999999999960209606797434389591217041015625,
"low": 89.5499999999999971578290569595992565155029296875,
"close": 90.6200000000000045474735088646411895751953125,
"adjClose": 58.8299999999999982946974341757595539093017578125,
"volume": 25841700,
"unadjustedVolume": 25841700,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.7000800000000000355981910615810193121433258056640625,
"vwap": 90.3599999999999994315658113919198513031005859375,
"label": "August 12, 02",
"changeOverTime": 0.00700079999999999973148145926415963913314044475555419921875
},
{
"date": "2002-08-09",
"open": 90.099999999999994315658113919198513031005859375,
"high": 91.93999999999999772626324556767940521240234375,
"low": 89.349999999999994315658113919198513031005859375,
"close": 91.2900000000000062527760746888816356658935546875,
"adjClose": 59.27000000000000312638803734444081783294677734375,
"volume": 41879200,
"unadjustedVolume": 41879200,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.3200000000000000621724893790087662637233734130859375,
"vwap": 90.6700000000000017053025658242404460906982421875,
"label": "August 09, 02",
"changeOverTime": 0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2002-08-08",
"open": 88.4200000000000017053025658242404460906982421875,
"high": 91.099999999999994315658113919198513031005859375,
"low": 87.7999999999999971578290569595992565155029296875,
"close": 90.9500000000000028421709430404007434844970703125,
"adjClose": 59.0499999999999971578290569595992565155029296875,
"volume": 48339800,
"unadjustedVolume": 48339800,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 2.859999999999999875655021241982467472553253173828125,
"vwap": 89.56999999999999317878973670303821563720703125,
"label": "August 08, 02",
"changeOverTime": 0.02860000000000000042188474935755948536098003387451171875
},
{
"date": "2002-08-07",
"open": 87.8700000000000045474735088646411895751953125,
"high": 88.5,
"low": 85.7699999999999960209606797434389591217041015625,
"close": 88.099999999999994315658113919198513031005859375,
"adjClose": 57.2000000000000028421709430404007434844970703125,
"volume": 43289400,
"unadjustedVolume": 43289400,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.261749999999999982680520815847557969391345977783203125,
"vwap": 87.56000000000000227373675443232059478759765625,
"label": "August 07, 02",
"changeOverTime": 0.00261750000000000003497202527569243102334439754486083984375
},
{
"date": "2002-08-06",
"open": 85.2300000000000039790393202565610408782958984375,
"high": 87.900000000000005684341886080801486968994140625,
"low": 85.1099999999999994315658113919198513031005859375,
"close": 86.590000000000003410605131648480892181396484375,
"adjClose": 56.219999999999998863131622783839702606201171875,
"volume": 64730000,
"unadjustedVolume": 64730000,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 1.600000000000000088817841970012523233890533447265625,
"vwap": 86.2099999999999937472239253111183643341064453125,
"label": "August 06, 02",
"changeOverTime": 0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "2002-08-05",
"open": 86.4899999999999948840923025272786617279052734375,
"high": 86.93000000000000682121026329696178436279296875,
"low": 83.5499999999999971578290569595992565155029296875,
"close": 83.7699999999999960209606797434389591217041015625,
"adjClose": 54.3900000000000005684341886080801486968994140625,
"volume": 47191300,
"unadjustedVolume": 47191300,
"change": -2.720000000000000195399252334027551114559173583984375,
"changePercent": -3.140000000000000124344978758017532527446746826171875,
"vwap": 85.18000000000000682121026329696178436279296875,
"label": "August 05, 02",
"changeOverTime": -0.03139999999999999735766920139212743379175662994384765625
},
{
"date": "2002-08-02",
"open": 88.5,
"high": 88.909999999999996589394868351519107818603515625,
"low": 85.6200000000000045474735088646411895751953125,
"close": 86.7900000000000062527760746888816356658935546875,
"adjClose": 56.35000000000000142108547152020037174224853515625,
"volume": 51772900,
"unadjustedVolume": 51772900,
"change": -1.70999999999999996447286321199499070644378662109375,
"changePercent": -1.9299999999999999378275106209912337362766265869140625,
"vwap": 87.4599999999999937472239253111183643341064453125,
"label": "August 02, 02",
"changeOverTime": -0.0193000000000000011823875212257917155511677265167236328125
},
{
"date": "2002-08-01",
"open": 90.8799999999999954525264911353588104248046875,
"high": 91.349999999999994315658113919198513031005859375,
"low": 88.3299999999999982946974341757595539093017578125,
"close": 88.780000000000001136868377216160297393798828125,
"adjClose": 57.6400000000000005684341886080801486968994140625,
"volume": 66571900,
"unadjustedVolume": 66571900,
"change": -2.100000000000000088817841970012523233890533447265625,
"changePercent": -2.310000000000000053290705182007513940334320068359375,
"vwap": 89.8299999999999982946974341757595539093017578125,
"label": "August 01, 02",
"changeOverTime": -0.0230999999999999990063503929604848963208496570587158203125
},
{
"date": "2002-07-31",
"open": 90.4899999999999948840923025272786617279052734375,
"high": 91.5499999999999971578290569595992565155029296875,
"low": 89.25,
"close": 91.159999999999996589394868351519107818603515625,
"adjClose": 59.17999999999999971578290569595992565155029296875,
"volume": 44669900,
"unadjustedVolume": 44669900,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.7404100000000000125766064229537732899188995361328125,
"vwap": 90.6099999999999994315658113919198513031005859375,
"label": "July 31, 02",
"changeOverTime": 0.0074041000000000002645439423076823004521429538726806640625
},
{
"date": "2002-07-30",
"open": 89.31999999999999317878973670303821563720703125,
"high": 91.400000000000005684341886080801486968994140625,
"low": 88.719999999999998863131622783839702606201171875,
"close": 90.93999999999999772626324556767940521240234375,
"adjClose": 59.03999999999999914734871708787977695465087890625,
"volume": 47532200,
"unadjustedVolume": 47532200,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 1.810000000000000053290705182007513940334320068359375,
"vwap": 90.099999999999994315658113919198513031005859375,
"label": "July 30, 02",
"changeOverTime": 0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2002-07-29",
"open": 87.5,
"high": 90.340000000000003410605131648480892181396484375,
"low": 87.2999999999999971578290569595992565155029296875,
"close": 89.7699999999999960209606797434389591217041015625,
"adjClose": 58.280000000000001136868377216160297393798828125,
"volume": 53492900,
"unadjustedVolume": 53492900,
"change": 2.270000000000000017763568394002504646778106689453125,
"changePercent": 2.589999999999999857891452847979962825775146484375,
"vwap": 88.7300000000000039790393202565610408782958984375,
"label": "July 29, 02",
"changeOverTime": 0.025899999999999999411581796948667033575475215911865234375
},
{
"date": "2002-07-26",
"open": 84.650000000000005684341886080801486968994140625,
"high": 85.93000000000000682121026329696178436279296875,
"low": 83.7999999999999971578290569595992565155029296875,
"close": 85.599999999999994315658113919198513031005859375,
"adjClose": 55.57000000000000028421709430404007434844970703125,
"volume": 41206800,
"unadjustedVolume": 41206800,
"change": 0.9499999999999999555910790149937383830547332763671875,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 85,
"label": "July 26, 02",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2002-07-25",
"open": 84.2699999999999960209606797434389591217041015625,
"high": 85.849999999999994315658113919198513031005859375,
"low": 81.599999999999994315658113919198513031005859375,
"close": 84,
"adjClose": 54.53999999999999914734871708787977695465087890625,
"volume": 87176600,
"unadjustedVolume": 87176600,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.3204000000000000181188397618825547397136688232421875,
"vwap": 83.93000000000000682121026329696178436279296875,
"label": "July 25, 02",
"changeOverTime": -0.0032039999999999998168964676636960575706325471401214599609375
},
{
"date": "2002-07-24",
"open": 78.1299999999999954525264911353588104248046875,
"high": 85.1200000000000045474735088646411895751953125,
"low": 77.68000000000000682121026329696178436279296875,
"close": 84.719999999999998863131622783839702606201171875,
"adjClose": 55,
"volume": 107022800,
"unadjustedVolume": 107022800,
"change": 6.589999999999999857891452847979962825775146484375,
"changePercent": 8.42999999999999971578290569595992565155029296875,
"vwap": 81.409999999999996589394868351519107818603515625,
"label": "July 24, 02",
"changeOverTime": 0.08429999999999999993338661852249060757458209991455078125
},
{
"date": "2002-07-23",
"open": 82.5499999999999971578290569595992565155029296875,
"high": 83.2399999999999948840923025272786617279052734375,
"low": 79.75,
"close": 79.9500000000000028421709430404007434844970703125,
"adjClose": 51.909999999999996589394868351519107818603515625,
"volume": 74484100,
"unadjustedVolume": 74484100,
"change": -2.600000000000000088817841970012523233890533447265625,
"changePercent": -3.149999999999999911182158029987476766109466552734375,
"vwap": 81.3700000000000045474735088646411895751953125,
"label": "July 23, 02",
"changeOverTime": -0.0315000000000000002220446049250313080847263336181640625
},
{
"date": "2002-07-22",
"open": 84.099999999999994315658113919198513031005859375,
"high": 85.909999999999996589394868351519107818603515625,
"low": 81.4500000000000028421709430404007434844970703125,
"close": 82.2000000000000028421709430404007434844970703125,
"adjClose": 53.36999999999999744204615126363933086395263671875,
"volume": 78134000,
"unadjustedVolume": 78134000,
"change": -1.899999999999999911182158029987476766109466552734375,
"changePercent": -2.2599999999999997868371792719699442386627197265625,
"vwap": 83.409999999999996589394868351519107818603515625,
"label": "July 22, 02",
"changeOverTime": -0.0225999999999999985622611831104222801513969898223876953125
},
{
"date": "2002-07-19",
"open": 86.7600000000000051159076974727213382720947265625,
"high": 87.5499999999999971578290569595992565155029296875,
"low": 84.2999999999999971578290569595992565155029296875,
"close": 84.7099999999999937472239253111183643341064453125,
"adjClose": 55,
"volume": 77572600,
"unadjustedVolume": 77572600,
"change": -2.04999999999999982236431605997495353221893310546875,
"changePercent": -2.359999999999999875655021241982467472553253173828125,
"vwap": 85.8299999999999982946974341757595539093017578125,
"label": "July 19, 02",
"changeOverTime": -0.0235999999999999994504396028105475124903023242950439453125
},
{
"date": "2002-07-18",
"open": 90.7000000000000028421709430404007434844970703125,
"high": 91.099999999999994315658113919198513031005859375,
"low": 87.75,
"close": 87.7999999999999971578290569595992565155029296875,
"adjClose": 57,
"volume": 32656700,
"unadjustedVolume": 32656700,
"change": -2.899999999999999911182158029987476766109466552734375,
"changePercent": -3.20000000000000017763568394002504646778106689453125,
"vwap": 89.340000000000003410605131648480892181396484375,
"label": "July 18, 02",
"changeOverTime": -0.0320000000000000006661338147750939242541790008544921875
},
{
"date": "2002-07-17",
"open": 92.4599999999999937472239253111183643341064453125,
"high": 93.2999999999999971578290569595992565155029296875,
"low": 89.75,
"close": 90.7399999999999948840923025272786617279052734375,
"adjClose": 58.909999999999996589394868351519107818603515625,
"volume": 48880600,
"unadjustedVolume": 48880600,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -1.8600000000000000976996261670137755572795867919921875,
"vwap": 91.56000000000000227373675443232059478759765625,
"label": "July 17, 02",
"changeOverTime": -0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2002-07-16",
"open": 91.1200000000000045474735088646411895751953125,
"high": 92.3799999999999954525264911353588104248046875,
"low": 89.8700000000000045474735088646411895751953125,
"close": 90.56000000000000227373675443232059478759765625,
"adjClose": 58.78999999999999914734871708787977695465087890625,
"volume": 53282400,
"unadjustedVolume": 53282400,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.61456999999999994965804717139690183103084564208984375,
"vwap": 90.9800000000000039790393202565610408782958984375,
"label": "July 16, 02",
"changeOverTime": -0.006145699999999999600663880272577443975023925304412841796875
},
{
"date": "2002-07-15",
"open": 91.6400000000000005684341886080801486968994140625,
"high": 92.400000000000005684341886080801486968994140625,
"low": 87.8900000000000005684341886080801486968994140625,
"close": 92.340000000000003410605131648480892181396484375,
"adjClose": 59.9500000000000028421709430404007434844970703125,
"volume": 77317200,
"unadjustedVolume": 77317200,
"change": 0.6999999999999999555910790149937383830547332763671875,
"changePercent": 0.7638599999999999834443542567896656692028045654296875,
"vwap": 91.06999999999999317878973670303821563720703125,
"label": "July 15, 02",
"changeOverTime": 0.007638599999999999730360134009288231027312576770782470703125
},
{
"date": "2002-07-12",
"open": 93.3299999999999982946974341757595539093017578125,
"high": 93.8900000000000005684341886080801486968994140625,
"low": 91.5199999999999960209606797434389591217041015625,
"close": 91.849999999999994315658113919198513031005859375,
"adjClose": 59.63000000000000255795384873636066913604736328125,
"volume": 39018600,
"unadjustedVolume": 39018600,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 92.650000000000005684341886080801486968994140625,
"label": "July 12, 02",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2002-07-11",
"open": 91.7600000000000051159076974727213382720947265625,
"high": 93.349999999999994315658113919198513031005859375,
"low": 90.31999999999999317878973670303821563720703125,
"close": 92.8700000000000045474735088646411895751953125,
"adjClose": 60.28999999999999914734871708787977695465087890625,
"volume": 59476500,
"unadjustedVolume": 59476500,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 92.0799999999999982946974341757595539093017578125,
"label": "July 11, 02",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2002-07-10",
"open": 96,
"high": 96.06999999999999317878973670303821563720703125,
"low": 92.0400000000000062527760746888816356658935546875,
"close": 92.1200000000000045474735088646411895751953125,
"adjClose": 59.81000000000000227373675443232059478759765625,
"volume": 50522500,
"unadjustedVolume": 50522500,
"change": -3.87999999999999989341858963598497211933135986328125,
"changePercent": -4.04000000000000003552713678800500929355621337890625,
"vwap": 94.06000000000000227373675443232059478759765625,
"label": "July 10, 02",
"changeOverTime": -0.040399999999999998412381074786026147194206714630126953125
},
{
"date": "2002-07-09",
"open": 97.7300000000000039790393202565610408782958984375,
"high": 98.340000000000003410605131648480892181396484375,
"low": 95.0100000000000051159076974727213382720947265625,
"close": 95.599999999999994315658113919198513031005859375,
"adjClose": 62.07000000000000028421709430404007434844970703125,
"volume": 28620400,
"unadjustedVolume": 28620400,
"change": -2.12999999999999989341858963598497211933135986328125,
"changePercent": -2.180000000000000159872115546022541821002960205078125,
"vwap": 96.6700000000000017053025658242404460906982421875,
"label": "July 09, 02",
"changeOverTime": -0.02179999999999999993338661852249060757458209991455078125
},
{
"date": "2002-07-08",
"open": 98.9800000000000039790393202565610408782958984375,
"high": 99.7000000000000028421709430404007434844970703125,
"low": 97.56000000000000227373675443232059478759765625,
"close": 98.06999999999999317878973670303821563720703125,
"adjClose": 63.6700000000000017053025658242404460906982421875,
"volume": 19118600,
"unadjustedVolume": 19118600,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.91937999999999997502442283803247846662998199462890625,
"vwap": 98.5799999999999982946974341757595539093017578125,
"label": "July 08, 02",
"changeOverTime": -0.00919380000000000023596680165383077110163867473602294921875
},
{
"date": "2002-07-05",
"open": 96.780000000000001136868377216160297393798828125,
"high": 99.530000000000001136868377216160297393798828125,
"low": 96.659999999999996589394868351519107818603515625,
"close": 99.31000000000000227373675443232059478759765625,
"adjClose": 64.4800000000000039790393202565610408782958984375,
"volume": 19013500,
"unadjustedVolume": 19013500,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 2.609999999999999875655021241982467472553253173828125,
"vwap": 98.06999999999999317878973670303821563720703125,
"label": "July 05, 02",
"changeOverTime": 0.0261000000000000016708856520608605933375656604766845703125
},
{
"date": "2002-07-03",
"open": 94.6200000000000045474735088646411895751953125,
"high": 95.840000000000003410605131648480892181396484375,
"low": 93.719999999999998863131622783839702606201171875,
"close": 95.5100000000000051159076974727213382720947265625,
"adjClose": 62.00999999999999801048033987171947956085205078125,
"volume": 30565800,
"unadjustedVolume": 30565800,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.94059999999999999165112285481882281601428985595703125,
"vwap": 94.9200000000000017053025658242404460906982421875,
"label": "July 03, 02",
"changeOverTime": 0.00940599999999999943078865527468224172480404376983642578125
},
{
"date": "2002-07-02",
"open": 96.8599999999999994315658113919198513031005859375,
"high": 97.2000000000000028421709430404007434844970703125,
"low": 94.7699999999999960209606797434389591217041015625,
"close": 94.969999999999998863131622783839702606201171875,
"adjClose": 61.659999999999996589394868351519107818603515625,
"volume": 34213900,
"unadjustedVolume": 34213900,
"change": -1.8899999999999999023003738329862244427204132080078125,
"changePercent": -1.9499999999999999555910790149937383830547332763671875,
"vwap": 95.9500000000000028421709430404007434844970703125,
"label": "July 02, 02",
"changeOverTime": -0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "2002-07-01",
"open": 99.18000000000000682121026329696178436279296875,
"high": 99.7999999999999971578290569595992565155029296875,
"low": 96.8900000000000005684341886080801486968994140625,
"close": 97.030000000000001136868377216160297393798828125,
"adjClose": 62.99000000000000198951966012828052043914794921875,
"volume": 20270200,
"unadjustedVolume": 20270200,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -2.1699999999999999289457264239899814128875732421875,
"vwap": 98.2300000000000039790393202565610408782958984375,
"label": "July 01, 02",
"changeOverTime": -0.0217000000000000005384581669432009221054613590240478515625
},
{
"date": "2002-06-28",
"open": 99.2399999999999948840923025272786617279052734375,
"high": 100.5,
"low": 98.8799999999999954525264911353588104248046875,
"close": 98.9599999999999937472239253111183643341064453125,
"adjClose": 64.25,
"volume": 28184200,
"unadjustedVolume": 28184200,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.282140000000000001900701818158267997205257415771484375,
"vwap": 99.3900000000000005684341886080801486968994140625,
"label": "June 28, 02",
"changeOverTime": -0.00282139999999999994961807914251039619557559490203857421875
},
{
"date": "2002-06-27",
"open": 98.5,
"high": 99.4899999999999948840923025272786617279052734375,
"low": 96.56999999999999317878973670303821563720703125,
"close": 99.43000000000000682121026329696178436279296875,
"adjClose": 64.5499999999999971578290569595992565155029296875,
"volume": 31616400,
"unadjustedVolume": 31616400,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.94415999999999999925393012745189480483531951904296875,
"vwap": 98.5,
"label": "June 27, 02",
"changeOverTime": 0.00944159999999999964559460607915752916596829891204833984375
},
{
"date": "2002-06-26",
"open": 95.2000000000000028421709430404007434844970703125,
"high": 98.150000000000005684341886080801486968994140625,
"low": 95.18999999999999772626324556767940521240234375,
"close": 97.719999999999998863131622783839702606201171875,
"adjClose": 63.43999999999999772626324556767940521240234375,
"volume": 37913600,
"unadjustedVolume": 37913600,
"change": 2.520000000000000017763568394002504646778106689453125,
"changePercent": 2.649999999999999911182158029987476766109466552734375,
"vwap": 96.56999999999999317878973670303821563720703125,
"label": "June 26, 02",
"changeOverTime": 0.0264999999999999992505994583780193352140486240386962890625
},
{
"date": "2002-06-25",
"open": 100.2999999999999971578290569595992565155029296875,
"high": 100.8900000000000005684341886080801486968994140625,
"low": 97.5400000000000062527760746888816356658935546875,
"close": 97.56000000000000227373675443232059478759765625,
"adjClose": 63.340000000000003410605131648480892181396484375,
"volume": 33355000,
"unadjustedVolume": 33355000,
"change": -2.7400000000000002131628207280300557613372802734375,
"changePercent": -2.729999999999999982236431605997495353221893310546875,
"vwap": 99.06999999999999317878973670303821563720703125,
"label": "June 25, 02",
"changeOverTime": -0.0273000000000000013489209749195651966147124767303466796875
},
{
"date": "2002-06-24",
"open": 98.6099999999999994315658113919198513031005859375,
"high": 100.68999999999999772626324556767940521240234375,
"low": 97.25,
"close": 99.7999999999999971578290569595992565155029296875,
"adjClose": 64.7900000000000062527760746888816356658935546875,
"volume": 37169700,
"unadjustedVolume": 37169700,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 99.090000000000003410605131648480892181396484375,
"label": "June 24, 02",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2002-06-21",
"open": 100.469999999999998863131622783839702606201171875,
"high": 100.93000000000000682121026329696178436279296875,
"low": 98.68000000000000682121026329696178436279296875,
"close": 99.280000000000001136868377216160297393798828125,
"adjClose": 64.4599999999999937472239253111183643341064453125,
"volume": 31190700,
"unadjustedVolume": 31190700,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 99.840000000000003410605131648480892181396484375,
"label": "June 21, 02",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2002-06-20",
"open": 102.2600000000000051159076974727213382720947265625,
"high": 103.0499999999999971578290569595992565155029296875,
"low": 100.9599999999999937472239253111183643341064453125,
"close": 101.2099999999999937472239253111183643341064453125,
"adjClose": 65.4800000000000039790393202565610408782958984375,
"volume": 25691000,
"unadjustedVolume": 25691000,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 101.8700000000000045474735088646411895751953125,
"label": "June 20, 02",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2002-06-19",
"open": 103.5,
"high": 104.43000000000000682121026329696178436279296875,
"low": 102.2399999999999948840923025272786617279052734375,
"close": 102.5199999999999960209606797434389591217041015625,
"adjClose": 66.3299999999999982946974341757595539093017578125,
"volume": 21540700,
"unadjustedVolume": 21540700,
"change": -0.979999999999999982236431605997495353221893310546875,
"changePercent": -0.94686000000000003495870259939692914485931396484375,
"vwap": 103.1700000000000017053025658242404460906982421875,
"label": "June 19, 02",
"changeOverTime": -0.009468600000000000627142782150258426554501056671142578125
},
{
"date": "2002-06-18",
"open": 103.7399999999999948840923025272786617279052734375,
"high": 105.030000000000001136868377216160297393798828125,
"low": 103.6299999999999954525264911353588104248046875,
"close": 104.969999999999998863131622783839702606201171875,
"adjClose": 67.909999999999996589394868351519107818603515625,
"volume": 21628500,
"unadjustedVolume": 21628500,
"change": 1.229999999999999982236431605997495353221893310546875,
"changePercent": 1.189999999999999946709294817992486059665679931640625,
"vwap": 104.340000000000003410605131648480892181396484375,
"label": "June 18, 02",
"changeOverTime": 0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2002-06-17",
"open": 101.9200000000000017053025658242404460906982421875,
"high": 104.340000000000003410605131648480892181396484375,
"low": 101.849999999999994315658113919198513031005859375,
"close": 104.1200000000000045474735088646411895751953125,
"adjClose": 67.3599999999999994315658113919198513031005859375,
"volume": 17647200,
"unadjustedVolume": 17647200,
"change": 2.20000000000000017763568394002504646778106689453125,
"changePercent": 2.160000000000000142108547152020037174224853515625,
"vwap": 103.06000000000000227373675443232059478759765625,
"label": "June 17, 02",
"changeOverTime": 0.021600000000000001143529715363911236636340618133544921875
},
{
"date": "2002-06-14",
"open": 100.31000000000000227373675443232059478759765625,
"high": 101.56000000000000227373675443232059478759765625,
"low": 98.5,
"close": 101.400000000000005684341886080801486968994140625,
"adjClose": 65.599999999999994315658113919198513031005859375,
"volume": 39267500,
"unadjustedVolume": 39267500,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 100.43999999999999772626324556767940521240234375,
"label": "June 14, 02",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2002-06-13",
"open": 102.1299999999999954525264911353588104248046875,
"high": 103,
"low": 101.340000000000003410605131648480892181396484375,
"close": 101.5499999999999971578290569595992565155029296875,
"adjClose": 65.7000000000000028421709430404007434844970703125,
"volume": 21043900,
"unadjustedVolume": 21043900,
"change": -0.57999999999999996003197111349436454474925994873046875,
"changePercent": -0.56789999999999996038724248137441463768482208251953125,
"vwap": 102,
"label": "June 13, 02",
"changeOverTime": -0.0056790000000000000202060590481778490357100963592529296875
},
{
"date": "2002-06-12",
"open": 101.7099999999999937472239253111183643341064453125,
"high": 102.81000000000000227373675443232059478759765625,
"low": 100.780000000000001136868377216160297393798828125,
"close": 102.5799999999999982946974341757595539093017578125,
"adjClose": 66.3700000000000045474735088646411895751953125,
"volume": 31266000,
"unadjustedVolume": 31266000,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.8553699999999999636912662026588805019855499267578125,
"vwap": 101.969999999999998863131622783839702606201171875,
"label": "June 12, 02",
"changeOverTime": 0.00855369999999999915119008875308281858451664447784423828125
},
{
"date": "2002-06-11",
"open": 104.1299999999999954525264911353588104248046875,
"high": 104.5400000000000062527760746888816356658935546875,
"low": 101.7300000000000039790393202565610408782958984375,
"close": 101.9599999999999937472239253111183643341064453125,
"adjClose": 65.969999999999998863131622783839702606201171875,
"volume": 19990700,
"unadjustedVolume": 19990700,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -2.0800000000000000710542735760100185871124267578125,
"vwap": 103.090000000000003410605131648480892181396484375,
"label": "June 11, 02",
"changeOverTime": -0.02079999999999999904520819882236537523567676544189453125
},
{
"date": "2002-06-10",
"open": 103.2399999999999948840923025272786617279052734375,
"high": 104.4599999999999937472239253111183643341064453125,
"low": 103.0199999999999960209606797434389591217041015625,
"close": 103.7399999999999948840923025272786617279052734375,
"adjClose": 67.1200000000000045474735088646411895751953125,
"volume": 18759900,
"unadjustedVolume": 18759900,
"change": 0.5,
"changePercent": 0.4843100000000000182609483090345747768878936767578125,
"vwap": 103.6099999999999994315658113919198513031005859375,
"label": "June 10, 02",
"changeOverTime": 0.004843100000000000356081830688026457210071384906768798828125
},
{
"date": "2002-06-07",
"open": 101.780000000000001136868377216160297393798828125,
"high": 103.9200000000000017053025658242404460906982421875,
"low": 101.719999999999998863131622783839702606201171875,
"close": 103.340000000000003410605131648480892181396484375,
"adjClose": 66.8599999999999994315658113919198513031005859375,
"volume": 24011600,
"unadjustedVolume": 24011600,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.5300000000000000266453525910037569701671600341796875,
"vwap": 102.68999999999999772626324556767940521240234375,
"label": "June 07, 02",
"changeOverTime": 0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "2002-06-06",
"open": 105.5400000000000062527760746888816356658935546875,
"high": 105.599999999999994315658113919198513031005859375,
"low": 103.150000000000005684341886080801486968994140625,
"close": 103.4599999999999937472239253111183643341064453125,
"adjClose": 66.93999999999999772626324556767940521240234375,
"volume": 22998500,
"unadjustedVolume": 22998500,
"change": -2.0800000000000000710542735760100185871124267578125,
"changePercent": -1.9699999999999999733546474089962430298328399658203125,
"vwap": 104.43999999999999772626324556767940521240234375,
"label": "June 06, 02",
"changeOverTime": -0.0196999999999999987621013275429504574276506900787353515625
},
{
"date": "2002-06-05",
"open": 104.9500000000000028421709430404007434844970703125,
"high": 105.6700000000000017053025658242404460906982421875,
"low": 104.349999999999994315658113919198513031005859375,
"close": 105.6099999999999994315658113919198513031005859375,
"adjClose": 68.3299999999999982946974341757595539093017578125,
"volume": 19695900,
"unadjustedVolume": 19695900,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.62887000000000004007461029686965048313140869140625,
"vwap": 105.1400000000000005684341886080801486968994140625,
"label": "June 05, 02",
"changeOverTime": 0.006288700000000000366051633449160362943075597286224365234375
},
{
"date": "2002-06-04",
"open": 104.150000000000005684341886080801486968994140625,
"high": 105.2000000000000028421709430404007434844970703125,
"low": 103.5499999999999971578290569595992565155029296875,
"close": 104.6299999999999954525264911353588104248046875,
"adjClose": 67.68999999999999772626324556767940521240234375,
"volume": 25856200,
"unadjustedVolume": 25856200,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.46087000000000000188293824976426549255847930908203125,
"vwap": 104.3799999999999954525264911353588104248046875,
"label": "June 04, 02",
"changeOverTime": 0.004608700000000000296385138653931790031492710113525390625
},
{
"date": "2002-06-03",
"open": 107.090000000000003410605131648480892181396484375,
"high": 107.599999999999994315658113919198513031005859375,
"low": 104.1299999999999954525264911353588104248046875,
"close": 104.3700000000000045474735088646411895751953125,
"adjClose": 67.5199999999999960209606797434389591217041015625,
"volume": 26056300,
"unadjustedVolume": 26056300,
"change": -2.720000000000000195399252334027551114559173583984375,
"changePercent": -2.54000000000000003552713678800500929355621337890625,
"vwap": 105.7999999999999971578290569595992565155029296875,
"label": "June 03, 02",
"changeOverTime": -0.025399999999999998967492587098604417406022548675537109375
},
{
"date": "2002-05-31",
"open": 107.400000000000005684341886080801486968994140625,
"high": 108.56000000000000227373675443232059478759765625,
"low": 106.849999999999994315658113919198513031005859375,
"close": 107.219999999999998863131622783839702606201171875,
"adjClose": 69.3700000000000045474735088646411895751953125,
"volume": 19826300,
"unadjustedVolume": 19826300,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1675999999999999989785948173448559828102588653564453125,
"vwap": 107.5100000000000051159076974727213382720947265625,
"label": "May 31, 02",
"changeOverTime": -0.0016759999999999999724387134136804888839833438396453857421875
},
{
"date": "2002-05-30",
"open": 106.5499999999999971578290569595992565155029296875,
"high": 107.5100000000000051159076974727213382720947265625,
"low": 105.900000000000005684341886080801486968994140625,
"close": 107,
"adjClose": 69.2300000000000039790393202565610408782958984375,
"volume": 18217900,
"unadjustedVolume": 18217900,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.422339999999999993196553305097040720283985137939453125,
"vwap": 106.7399999999999948840923025272786617279052734375,
"label": "May 30, 02",
"changeOverTime": 0.00422340000000000041768810632447639363817870616912841796875
},
{
"date": "2002-05-29",
"open": 107.6200000000000045474735088646411895751953125,
"high": 108.0199999999999960209606797434389591217041015625,
"low": 107.1299999999999954525264911353588104248046875,
"close": 107.2999999999999971578290569595992565155029296875,
"adjClose": 69.4200000000000017053025658242404460906982421875,
"volume": 14773300,
"unadjustedVolume": 14773300,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.297339999999999993196553305097040720283985137939453125,
"vwap": 107.5199999999999960209606797434389591217041015625,
"label": "May 29, 02",
"changeOverTime": -0.002973400000000000174826819687723400420509278774261474609375
},
{
"date": "2002-05-28",
"open": 109.0499999999999971578290569595992565155029296875,
"high": 109.1299999999999954525264911353588104248046875,
"low": 107.4500000000000028421709430404007434844970703125,
"close": 108.099999999999994315658113919198513031005859375,
"adjClose": 69.93999999999999772626324556767940521240234375,
"volume": 24236900,
"unadjustedVolume": 24236900,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.87116000000000004543920795185840688645839691162109375,
"vwap": 108.43000000000000682121026329696178436279296875,
"label": "May 28, 02",
"changeOverTime": -0.00871159999999999989928056720600579865276813507080078125
},
{
"date": "2002-05-24",
"open": 109.9800000000000039790393202565610408782958984375,
"high": 110.2000000000000028421709430404007434844970703125,
"low": 108.6099999999999994315658113919198513031005859375,
"close": 108.68999999999999772626324556767940521240234375,
"adjClose": 70.31999999999999317878973670303821563720703125,
"volume": 11877000,
"unadjustedVolume": 11877000,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -1.1699999999999999289457264239899814128875732421875,
"vwap": 109.3700000000000045474735088646411895751953125,
"label": "May 24, 02",
"changeOverTime": -0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2002-05-23",
"open": 109.2600000000000051159076974727213382720947265625,
"high": 110.3599999999999994315658113919198513031005859375,
"low": 108.4800000000000039790393202565610408782958984375,
"close": 110.099999999999994315658113919198513031005859375,
"adjClose": 71.2300000000000039790393202565610408782958984375,
"volume": 13879800,
"unadjustedVolume": 13879800,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.7688099999999999933919525574310682713985443115234375,
"vwap": 109.5499999999999971578290569595992565155029296875,
"label": "May 23, 02",
"changeOverTime": 0.0076880999999999997951416474961661151610314846038818359375
},
{
"date": "2002-05-22",
"open": 108.219999999999998863131622783839702606201171875,
"high": 109.1200000000000045474735088646411895751953125,
"low": 108,
"close": 108.93999999999999772626324556767940521240234375,
"adjClose": 70.4800000000000039790393202565610408782958984375,
"volume": 15844200,
"unadjustedVolume": 15844200,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.66530999999999995697663734972593374550342559814453125,
"vwap": 108.56999999999999317878973670303821563720703125,
"label": "May 22, 02",
"changeOverTime": 0.00665310000000000033304470292705445899628102779388427734375
},
{
"date": "2002-05-21",
"open": 110.1099999999999994315658113919198513031005859375,
"high": 110.4800000000000039790393202565610408782958984375,
"low": 108.31999999999999317878973670303821563720703125,
"close": 108.7000000000000028421709430404007434844970703125,
"adjClose": 70.3299999999999982946974341757595539093017578125,
"volume": 16877200,
"unadjustedVolume": 16877200,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 109.400000000000005684341886080801486968994140625,
"label": "May 21, 02",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "2002-05-20",
"open": 110.6400000000000005684341886080801486968994140625,
"high": 110.68999999999999772626324556767940521240234375,
"low": 109.4899999999999948840923025272786617279052734375,
"close": 109.7000000000000028421709430404007434844970703125,
"adjClose": 70.969999999999998863131622783839702606201171875,
"volume": 13833800,
"unadjustedVolume": 13833800,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.84960000000000002184918912462308071553707122802734375,
"vwap": 110.1299999999999954525264911353588104248046875,
"label": "May 20, 02",
"changeOverTime": -0.0084960000000000000797140131680862396024167537689208984375
},
{
"date": "2002-05-17",
"open": 110.659999999999996589394868351519107818603515625,
"high": 111.25,
"low": 110.099999999999994315658113919198513031005859375,
"close": 110.900000000000005684341886080801486968994140625,
"adjClose": 71.75,
"volume": 27823700,
"unadjustedVolume": 27823700,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.2168799999999999894573221581595134921371936798095703125,
"vwap": 110.7300000000000039790393202565610408782958984375,
"label": "May 17, 02",
"changeOverTime": 0.0021687999999999998078370477827547802007757127285003662109375
},
{
"date": "2002-05-16",
"open": 109.7000000000000028421709430404007434844970703125,
"high": 110.4800000000000039790393202565610408782958984375,
"low": 109.3299999999999982946974341757595539093017578125,
"close": 110.3599999999999994315658113919198513031005859375,
"adjClose": 71.400000000000005684341886080801486968994140625,
"volume": 28092000,
"unadjustedVolume": 28092000,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.6016399999999999526067995248013176023960113525390625,
"vwap": 109.969999999999998863131622783839702606201171875,
"label": "May 16, 02",
"changeOverTime": 0.00601639999999999987301269044337459490634500980377197265625
},
{
"date": "2002-05-15",
"open": 109.5,
"high": 110.909999999999996589394868351519107818603515625,
"low": 109.2900000000000062527760746888816356658935546875,
"close": 109.7900000000000062527760746888816356658935546875,
"adjClose": 71.030000000000001136868377216160297393798828125,
"volume": 29535300,
"unadjustedVolume": 29535300,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.264840000000000019841905896100797690451145172119140625,
"vwap": 109.8700000000000045474735088646411895751953125,
"label": "May 15, 02",
"changeOverTime": 0.0026483999999999999729050070840230546309612691402435302734375
},
{
"date": "2002-05-14",
"open": 109.6200000000000045474735088646411895751953125,
"high": 110.3700000000000045474735088646411895751953125,
"low": 109,
"close": 110.219999999999998863131622783839702606201171875,
"adjClose": 71.31000000000000227373675443232059478759765625,
"volume": 34201200,
"unadjustedVolume": 34201200,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.5473500000000000031974423109204508364200592041015625,
"vwap": 109.7999999999999971578290569595992565155029296875,
"label": "May 14, 02",
"changeOverTime": 0.005473500000000000066668892628740650252439081668853759765625
},
{
"date": "2002-05-13",
"open": 106.219999999999998863131622783839702606201171875,
"high": 107.9500000000000028421709430404007434844970703125,
"low": 105.7900000000000062527760746888816356658935546875,
"close": 107.8700000000000045474735088646411895751953125,
"adjClose": 69.7900000000000062527760746888816356658935546875,
"volume": 14677700,
"unadjustedVolume": 14677700,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 106.9599999999999937472239253111183643341064453125,
"label": "May 13, 02",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2002-05-10",
"open": 107.969999999999998863131622783839702606201171875,
"high": 108.0499999999999971578290569595992565155029296875,
"low": 105.599999999999994315658113919198513031005859375,
"close": 105.719999999999998863131622783839702606201171875,
"adjClose": 68.400000000000005684341886080801486968994140625,
"volume": 18958900,
"unadjustedVolume": 18958900,
"change": -2.25,
"changePercent": -2.0800000000000000710542735760100185871124267578125,
"vwap": 106.840000000000003410605131648480892181396484375,
"label": "May 10, 02",
"changeOverTime": -0.02079999999999999904520819882236537523567676544189453125
},
{
"date": "2002-05-09",
"open": 108.650000000000005684341886080801486968994140625,
"high": 109.099999999999994315658113919198513031005859375,
"low": 107.5799999999999982946974341757595539093017578125,
"close": 107.75,
"adjClose": 69.7099999999999937472239253111183643341064453125,
"volume": 18085600,
"unadjustedVolume": 18085600,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.82835000000000003073097332162433303892612457275390625,
"vwap": 108.2699999999999960209606797434389591217041015625,
"label": "May 09, 02",
"changeOverTime": -0.00828349999999999919708670859108678996562957763671875
},
{
"date": "2002-05-08",
"open": 107.0499999999999971578290569595992565155029296875,
"high": 109.3599999999999994315658113919198513031005859375,
"low": 106.7900000000000062527760746888816356658935546875,
"close": 109.0100000000000051159076974727213382720947265625,
"adjClose": 70.530000000000001136868377216160297393798828125,
"volume": 27917400,
"unadjustedVolume": 27917400,
"change": 1.95999999999999996447286321199499070644378662109375,
"changePercent": 1.8300000000000000710542735760100185871124267578125,
"vwap": 108.0499999999999971578290569595992565155029296875,
"label": "May 08, 02",
"changeOverTime": 0.0183000000000000002942091015256664832122623920440673828125
},
{
"date": "2002-05-07",
"open": 106.099999999999994315658113919198513031005859375,
"high": 106.31999999999999317878973670303821563720703125,
"low": 104.900000000000005684341886080801486968994140625,
"close": 105.099999999999994315658113919198513031005859375,
"adjClose": 68,
"volume": 21910000,
"unadjustedVolume": 21910000,
"change": -1,
"changePercent": -0.942509999999999958930629873066209256649017333984375,
"vwap": 105.599999999999994315658113919198513031005859375,
"label": "May 07, 02",
"changeOverTime": -0.00942510000000000049136250623860178166069090366363525390625
},
{
"date": "2002-05-06",
"open": 107.6400000000000005684341886080801486968994140625,
"high": 107.9899999999999948840923025272786617279052734375,
"low": 105.31000000000000227373675443232059478759765625,
"close": 105.469999999999998863131622783839702606201171875,
"adjClose": 68.2399999999999948840923025272786617279052734375,
"volume": 23630400,
"unadjustedVolume": 23630400,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -2.020000000000000017763568394002504646778106689453125,
"vwap": 106.599999999999994315658113919198513031005859375,
"label": "May 06, 02",
"changeOverTime": -0.0201999999999999992061905373930130735971033573150634765625
},
{
"date": "2002-05-03",
"open": 108.599999999999994315658113919198513031005859375,
"high": 108.7600000000000051159076974727213382720947265625,
"low": 107.2000000000000028421709430404007434844970703125,
"close": 107.5799999999999982946974341757595539093017578125,
"adjClose": 69.599999999999994315658113919198513031005859375,
"volume": 18185500,
"unadjustedVolume": 18185500,
"change": -1.020000000000000017763568394002504646778106689453125,
"changePercent": -0.9392300000000000093081098384573124349117279052734375,
"vwap": 108.030000000000001136868377216160297393798828125,
"label": "May 03, 02",
"changeOverTime": -0.009392299999999999260413829915705719031393527984619140625
},
{
"date": "2002-05-02",
"open": 109.099999999999994315658113919198513031005859375,
"high": 109.909999999999996589394868351519107818603515625,
"low": 107.780000000000001136868377216160297393798828125,
"close": 108.7600000000000051159076974727213382720947265625,
"adjClose": 70.3599999999999994315658113919198513031005859375,
"volume": 15666800,
"unadjustedVolume": 15666800,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.311639999999999972590813968054135330021381378173828125,
"vwap": 108.8900000000000005684341886080801486968994140625,
"label": "May 02, 02",
"changeOverTime": -0.00311640000000000007285283487590277218259871006011962890625
},
{
"date": "2002-05-01",
"open": 107.969999999999998863131622783839702606201171875,
"high": 109.25,
"low": 106.7999999999999971578290569595992565155029296875,
"close": 109.18000000000000682121026329696178436279296875,
"adjClose": 70.6400000000000005684341886080801486968994140625,
"volume": 24575600,
"unadjustedVolume": 24575600,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 108.2999999999999971578290569595992565155029296875,
"label": "May 01, 02",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2002-04-30",
"open": 107.0199999999999960209606797434389591217041015625,
"high": 108.6400000000000005684341886080801486968994140625,
"low": 106.6400000000000005684341886080801486968994140625,
"close": 107.8599999999999994315658113919198513031005859375,
"adjClose": 69.780000000000001136868377216160297393798828125,
"volume": 19473500,
"unadjustedVolume": 19473500,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.78490000000000004209965709378593601286411285400390625,
"vwap": 107.5400000000000062527760746888816356658935546875,
"label": "April 30, 02",
"changeOverTime": 0.00784900000000000007405187574249794124625623226165771484375
},
{
"date": "2002-04-29",
"open": 107.93000000000000682121026329696178436279296875,
"high": 108.2600000000000051159076974727213382720947265625,
"low": 106.6299999999999954525264911353588104248046875,
"close": 106.8599999999999994315658113919198513031005859375,
"adjClose": 69.1400000000000005684341886080801486968994140625,
"volume": 17724400,
"unadjustedVolume": 17724400,
"change": -1.0700000000000000621724893790087662637233734130859375,
"changePercent": -0.99138000000000003897326905644149519503116607666015625,
"vwap": 107.4200000000000017053025658242404460906982421875,
"label": "April 29, 02",
"changeOverTime": -0.0099138000000000003897326905644149519503116607666015625
},
{
"date": "2002-04-26",
"open": 109.7900000000000062527760746888816356658935546875,
"high": 110.0100000000000051159076974727213382720947265625,
"low": 107.2900000000000062527760746888816356658935546875,
"close": 107.3900000000000005684341886080801486968994140625,
"adjClose": 69.4800000000000039790393202565610408782958984375,
"volume": 19769800,
"unadjustedVolume": 19769800,
"change": -2.399999999999999911182158029987476766109466552734375,
"changePercent": -2.189999999999999946709294817992486059665679931640625,
"vwap": 108.6200000000000045474735088646411895751953125,
"label": "April 26, 02",
"changeOverTime": -0.0218999999999999993283150701017802930437028408050537109375
},
{
"date": "2002-04-25",
"open": 109.2099999999999937472239253111183643341064453125,
"high": 109.7399999999999948840923025272786617279052734375,
"low": 108.719999999999998863131622783839702606201171875,
"close": 109.469999999999998863131622783839702606201171875,
"adjClose": 70.81999999999999317878973670303821563720703125,
"volume": 25451500,
"unadjustedVolume": 25451500,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.238070000000000003836930773104541003704071044921875,
"vwap": 109.280000000000001136868377216160297393798828125,
"label": "April 25, 02",
"changeOverTime": 0.0023806999999999999169386644126689134282059967517852783203125
},
{
"date": "2002-04-24",
"open": 110.56000000000000227373675443232059478759765625,
"high": 111.81000000000000227373675443232059478759765625,
"low": 109.400000000000005684341886080801486968994140625,
"close": 109.409999999999996589394868351519107818603515625,
"adjClose": 70.780000000000001136868377216160297393798828125,
"volume": 18902700,
"unadjustedVolume": 18902700,
"change": -1.149999999999999911182158029987476766109466552734375,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 110.2999999999999971578290569595992565155029296875,
"label": "April 24, 02",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2002-04-23",
"open": 111.090000000000003410605131648480892181396484375,
"high": 111.4800000000000039790393202565610408782958984375,
"low": 110.1700000000000017053025658242404460906982421875,
"close": 110.5199999999999960209606797434389591217041015625,
"adjClose": 71.5,
"volume": 16967000,
"unadjustedVolume": 16967000,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.51310000000000000053290705182007513940334320068359375,
"vwap": 110.81000000000000227373675443232059478759765625,
"label": "April 23, 02",
"changeOverTime": -0.0051310000000000001441069485963453189469873905181884765625
},
{
"date": "2002-04-22",
"open": 112.3799999999999954525264911353588104248046875,
"high": 112.43000000000000682121026329696178436279296875,
"low": 110.840000000000003410605131648480892181396484375,
"close": 111,
"adjClose": 71.81000000000000227373675443232059478759765625,
"volume": 13922900,
"unadjustedVolume": 13922900,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 111.659999999999996589394868351519107818603515625,
"label": "April 22, 02",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2002-04-19",
"open": 113.2000000000000028421709430404007434844970703125,
"high": 113.2399999999999948840923025272786617279052734375,
"low": 112.56000000000000227373675443232059478759765625,
"close": 112.8799999999999954525264911353588104248046875,
"adjClose": 73.030000000000001136868377216160297393798828125,
"volume": 10499200,
"unadjustedVolume": 10499200,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.28268999999999999683808482586755417287349700927734375,
"vwap": 112.969999999999998863131622783839702606201171875,
"label": "April 19, 02",
"changeOverTime": -0.0028268999999999998122557354207629032316617667675018310546875
},
{
"date": "2002-04-18",
"open": 112.900000000000005684341886080801486968994140625,
"high": 113.4599999999999937472239253111183643341064453125,
"low": 111.150000000000005684341886080801486968994140625,
"close": 112.469999999999998863131622783839702606201171875,
"adjClose": 72.7600000000000051159076974727213382720947265625,
"volume": 25204800,
"unadjustedVolume": 25204800,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.380869999999999986339815905012073926627635955810546875,
"vwap": 112.5,
"label": "April 18, 02",
"changeOverTime": -0.00380869999999999993278709808919302304275333881378173828125
},
{
"date": "2002-04-17",
"open": 113.3900000000000005684341886080801486968994140625,
"high": 113.6700000000000017053025658242404460906982421875,
"low": 112.599999999999994315658113919198513031005859375,
"close": 112.9599999999999937472239253111183643341064453125,
"adjClose": 73.0799999999999982946974341757595539093017578125,
"volume": 12920100,
"unadjustedVolume": 12920100,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.37922000000000000152766688188421539962291717529296875,
"vwap": 113.150000000000005684341886080801486968994140625,
"label": "April 17, 02",
"changeOverTime": -0.003792199999999999911193260260233728331513702869415283203125
},
{
"date": "2002-04-16",
"open": 111.7000000000000028421709430404007434844970703125,
"high": 113.31999999999999317878973670303821563720703125,
"low": 111.6700000000000017053025658242404460906982421875,
"close": 113.2000000000000028421709430404007434844970703125,
"adjClose": 73.2399999999999948840923025272786617279052734375,
"volume": 15040900,
"unadjustedVolume": 15040900,
"change": 1.5,
"changePercent": 1.3400000000000000799360577730112709105014801025390625,
"vwap": 112.469999999999998863131622783839702606201171875,
"label": "April 16, 02",
"changeOverTime": 0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2002-04-15",
"open": 111.6200000000000045474735088646411895751953125,
"high": 111.8599999999999994315658113919198513031005859375,
"low": 110.2000000000000028421709430404007434844970703125,
"close": 110.56999999999999317878973670303821563720703125,
"adjClose": 71.5400000000000062527760746888816356658935546875,
"volume": 17394900,
"unadjustedVolume": 17394900,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.940690000000000026147972675971686840057373046875,
"vwap": 111.06000000000000227373675443232059478759765625,
"label": "April 15, 02",
"changeOverTime": -0.0094068999999999992900345802127048955298960208892822265625
},
{
"date": "2002-04-12",
"open": 111.0199999999999960209606797434389591217041015625,
"high": 111.650000000000005684341886080801486968994140625,
"low": 110.0400000000000062527760746888816356658935546875,
"close": 111.4200000000000017053025658242404460906982421875,
"adjClose": 72.090000000000003410605131648480892181396484375,
"volume": 14950600,
"unadjustedVolume": 14950600,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.360300000000000009148237722911289893090724945068359375,
"vwap": 111.030000000000001136868377216160297393798828125,
"label": "April 12, 02",
"changeOverTime": 0.0036029999999999998659683253521279766573570668697357177734375
},
{
"date": "2002-04-11",
"open": 112.8900000000000005684341886080801486968994140625,
"high": 113.0499999999999971578290569595992565155029296875,
"low": 110.5,
"close": 110.590000000000003410605131648480892181396484375,
"adjClose": 71.5499999999999971578290569595992565155029296875,
"volume": 25453700,
"unadjustedVolume": 25453700,
"change": -2.29999999999999982236431605997495353221893310546875,
"changePercent": -2.04000000000000003552713678800500929355621337890625,
"vwap": 111.7600000000000051159076974727213382720947265625,
"label": "April 11, 02",
"changeOverTime": -0.0204000000000000014654943925052066333591938018798828125
},
{
"date": "2002-04-10",
"open": 112.099999999999994315658113919198513031005859375,
"high": 113.5400000000000062527760746888816356658935546875,
"low": 112.090000000000003410605131648480892181396484375,
"close": 113.409999999999996589394868351519107818603515625,
"adjClose": 73.3700000000000045474735088646411895751953125,
"volume": 17199300,
"unadjustedVolume": 17199300,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 1.1699999999999999289457264239899814128875732421875,
"vwap": 112.780000000000001136868377216160297393798828125,
"label": "April 10, 02",
"changeOverTime": 0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "2002-04-09",
"open": 113.18000000000000682121026329696178436279296875,
"high": 113.18000000000000682121026329696178436279296875,
"low": 111.93000000000000682121026329696178436279296875,
"close": 112.1400000000000005684341886080801486968994140625,
"adjClose": 72.5499999999999971578290569595992565155029296875,
"volume": 15122700,
"unadjustedVolume": 15122700,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -0.9188899999999999845812226340058259665966033935546875,
"vwap": 112.6099999999999994315658113919198513031005859375,
"label": "April 09, 02",
"changeOverTime": -0.009188899999999999845812226340058259665966033935546875
},
{
"date": "2002-04-08",
"open": 111.31999999999999317878973670303821563720703125,
"high": 113.030000000000001136868377216160297393798828125,
"low": 111.2300000000000039790393202565610408782958984375,
"close": 112.93000000000000682121026329696178436279296875,
"adjClose": 73.06000000000000227373675443232059478759765625,
"volume": 16470100,
"unadjustedVolume": 16470100,
"change": 1.6100000000000000976996261670137755572795867919921875,
"changePercent": 1.4499999999999999555910790149937383830547332763671875,
"vwap": 112.1299999999999954525264911353588104248046875,
"label": "April 08, 02",
"changeOverTime": 0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2002-04-05",
"open": 113.18999999999999772626324556767940521240234375,
"high": 113.6299999999999954525264911353588104248046875,
"low": 112.18000000000000682121026329696178436279296875,
"close": 112.68999999999999772626324556767940521240234375,
"adjClose": 72.909999999999996589394868351519107818603515625,
"volume": 19404900,
"unadjustedVolume": 19404900,
"change": -0.5,
"changePercent": -0.4417400000000000215294448935310356318950653076171875,
"vwap": 112.9200000000000017053025658242404460906982421875,
"label": "April 05, 02",
"changeOverTime": -0.00441740000000000014590550989623807254247367382049560546875
},
{
"date": "2002-04-04",
"open": 112.599999999999994315658113919198513031005859375,
"high": 113.400000000000005684341886080801486968994140625,
"low": 112.2300000000000039790393202565610408782958984375,
"close": 112.6700000000000017053025658242404460906982421875,
"adjClose": 72.8900000000000005684341886080801486968994140625,
"volume": 23549000,
"unadjustedVolume": 23549000,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.062166960000000000274855693760400754399597644805908203125,
"vwap": 112.7300000000000039790393202565610408782958984375,
"label": "April 04, 02",
"changeOverTime": 0.00062166960000000002876940907725611396017484366893768310546875
},
{
"date": "2002-04-03",
"open": 114.0100000000000051159076974727213382720947265625,
"high": 114.2099999999999937472239253111183643341064453125,
"low": 112.159999999999996589394868351519107818603515625,
"close": 113.1400000000000005684341886080801486968994140625,
"adjClose": 73.2000000000000028421709430404007434844970703125,
"volume": 25658500,
"unadjustedVolume": 25658500,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.7630900000000000460431692772544920444488525390625,
"vwap": 113.3799999999999954525264911353588104248046875,
"label": "April 03, 02",
"changeOverTime": -0.007630900000000000356348284213936494779773056507110595703125
},
{
"date": "2002-04-02",
"open": 113.9800000000000039790393202565610408782958984375,
"high": 114.9500000000000028421709430404007434844970703125,
"low": 113.7699999999999960209606797434389591217041015625,
"close": 113.93999999999999772626324556767940521240234375,
"adjClose": 73.719999999999998863131622783839702606201171875,
"volume": 15669500,
"unadjustedVolume": 15669500,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.035093880000000000907167674313313909806311130523681640625,
"vwap": 114.159999999999996589394868351519107818603515625,
"label": "April 02, 02",
"changeOverTime": -0.000350938800000000022082102812959192306152544915676116943359375
},
{
"date": "2002-04-01",
"open": 114.2300000000000039790393202565610408782958984375,
"high": 115.099999999999994315658113919198513031005859375,
"low": 113.5,
"close": 114.56999999999999317878973670303821563720703125,
"adjClose": 74.1200000000000045474735088646411895751953125,
"volume": 17711000,
"unadjustedVolume": 17711000,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.297650000000000025668356329333619214594364166259765625,
"vwap": 114.349999999999994315658113919198513031005859375,
"label": "April 01, 02",
"changeOverTime": 0.002976499999999999979127807137047057040035724639892578125
},
{
"date": "2002-03-28",
"open": 114.969999999999998863131622783839702606201171875,
"high": 115.7699999999999960209606797434389591217041015625,
"low": 114.5,
"close": 114.5199999999999960209606797434389591217041015625,
"adjClose": 74.090000000000003410605131648480892181396484375,
"volume": 17532900,
"unadjustedVolume": 17532900,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.391409999999999980158094103899202309548854827880859375,
"vwap": 114.93999999999999772626324556767940521240234375,
"label": "March 28, 02",
"changeOverTime": -0.0039141000000000002179145752734257257543504238128662109375
},
{
"date": "2002-03-27",
"open": 114.030000000000001136868377216160297393798828125,
"high": 115.0100000000000051159076974727213382720947265625,
"low": 113.7600000000000051159076974727213382720947265625,
"close": 114.56999999999999317878973670303821563720703125,
"adjClose": 74.1200000000000045474735088646411895751953125,
"volume": 19020300,
"unadjustedVolume": 19020300,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.47355999999999998095745468162931501865386962890625,
"vwap": 114.340000000000003410605131648480892181396484375,
"label": "March 27, 02",
"changeOverTime": 0.004735600000000000399380528648407562286593019962310791015625
},
{
"date": "2002-03-26",
"open": 113.5199999999999960209606797434389591217041015625,
"high": 115.0199999999999960209606797434389591217041015625,
"low": 113.469999999999998863131622783839702606201171875,
"close": 114.2699999999999960209606797434389591217041015625,
"adjClose": 73.93000000000000682121026329696178436279296875,
"volume": 19947600,
"unadjustedVolume": 19947600,
"change": 0.75,
"changePercent": 0.66068000000000004501288231040234677493572235107421875,
"vwap": 114.06999999999999317878973670303821563720703125,
"label": "March 26, 02",
"changeOverTime": 0.006606800000000000346045414545415042084641754627227783203125
},
{
"date": "2002-03-25",
"open": 115.090000000000003410605131648480892181396484375,
"high": 115.3599999999999994315658113919198513031005859375,
"low": 113.2999999999999971578290569595992565155029296875,
"close": 113.6099999999999994315658113919198513031005859375,
"adjClose": 73.5,
"volume": 17499600,
"unadjustedVolume": 17499600,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -1.29000000000000003552713678800500929355621337890625,
"vwap": 114.340000000000003410605131648480892181396484375,
"label": "March 25, 02",
"changeOverTime": -0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2002-03-22",
"open": 115.5,
"high": 115.93999999999999772626324556767940521240234375,
"low": 114.7000000000000028421709430404007434844970703125,
"close": 115.0400000000000062527760746888816356658935546875,
"adjClose": 74.43000000000000682121026329696178436279296875,
"volume": 15235400,
"unadjustedVolume": 15235400,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.39827000000000001289635065404581837356090545654296875,
"vwap": 115.2999999999999971578290569595992565155029296875,
"label": "March 22, 02",
"changeOverTime": -0.003982699999999999608546463747416055412031710147857666015625
},
{
"date": "2002-03-21",
"open": 115.2999999999999971578290569595992565155029296875,
"high": 115.900000000000005684341886080801486968994140625,
"low": 114.1200000000000045474735088646411895751953125,
"close": 115.2900000000000062527760746888816356658935546875,
"adjClose": 74.590000000000003410605131648480892181396484375,
"volume": 25846800,
"unadjustedVolume": 25846800,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.00867302999999999997549071650837504421360790729522705078125,
"vwap": 115.150000000000005684341886080801486968994140625,
"label": "March 21, 02",
"changeOverTime": -8.673029999999999867070499259824600812862627208232879638671875e-5
},
{
"date": "2002-03-20",
"open": 116.5,
"high": 116.5799999999999982946974341757595539093017578125,
"low": 115.18999999999999772626324556767940521240234375,
"close": 115.2399999999999948840923025272786617279052734375,
"adjClose": 74.56000000000000227373675443232059478759765625,
"volume": 17114500,
"unadjustedVolume": 17114500,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 115.8799999999999954525264911353588104248046875,
"label": "March 20, 02",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2002-03-19",
"open": 117.2999999999999971578290569595992565155029296875,
"high": 117.7399999999999948840923025272786617279052734375,
"low": 116.81999999999999317878973670303821563720703125,
"close": 117.4500000000000028421709430404007434844970703125,
"adjClose": 75.9899999999999948840923025272786617279052734375,
"volume": 17912000,
"unadjustedVolume": 17912000,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1278799999999999936761696517351083457469940185546875,
"vwap": 117.3299999999999982946974341757595539093017578125,
"label": "March 19, 02",
"changeOverTime": 0.0012788000000000000755395745954956510104238986968994140625
},
{
"date": "2002-03-18",
"open": 117.099999999999994315658113919198513031005859375,
"high": 117.56000000000000227373675443232059478759765625,
"low": 116.099999999999994315658113919198513031005859375,
"close": 116.6700000000000017053025658242404460906982421875,
"adjClose": 75.4800000000000039790393202565610408782958984375,
"volume": 17548900,
"unadjustedVolume": 17548900,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.367209999999999980868636839659302495419979095458984375,
"vwap": 116.8599999999999994315658113919198513031005859375,
"label": "March 18, 02",
"changeOverTime": -0.003672100000000000190325533111490585724823176860809326171875
},
{
"date": "2002-03-15",
"open": 115.969999999999998863131622783839702606201171875,
"high": 116.9500000000000028421709430404007434844970703125,
"low": 115.900000000000005684341886080801486968994140625,
"close": 116.650000000000005684341886080801486968994140625,
"adjClose": 75.469999999999998863131622783839702606201171875,
"volume": 21220100,
"unadjustedVolume": 21220100,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.58635999999999999232613845379091799259185791015625,
"vwap": 116.3700000000000045474735088646411895751953125,
"label": "March 15, 02",
"changeOverTime": 0.0058636000000000000620392626160537474788725376129150390625
},
{
"date": "2002-03-14",
"open": 116.0400000000000062527760746888816356658935546875,
"high": 116.43000000000000682121026329696178436279296875,
"low": 115.6299999999999954525264911353588104248046875,
"close": 115.8799999999999954525264911353588104248046875,
"adjClose": 74.7600000000000051159076974727213382720947265625,
"volume": 11168100,
"unadjustedVolume": 11168100,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.13788000000000000255795384873636066913604736328125,
"vwap": 115.9899999999999948840923025272786617279052734375,
"label": "March 14, 02",
"changeOverTime": -0.0013787999999999999041488951689871100825257599353790283203125
},
{
"date": "2002-03-13",
"open": 116.6299999999999954525264911353588104248046875,
"high": 116.75,
"low": 115.6400000000000005684341886080801486968994140625,
"close": 116.0400000000000062527760746888816356658935546875,
"adjClose": 74.8599999999999994315658113919198513031005859375,
"volume": 17175300,
"unadjustedVolume": 17175300,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.5058700000000000418509671362699009478092193603515625,
"vwap": 116.2600000000000051159076974727213382720947265625,
"label": "March 13, 02",
"changeOverTime": -0.005058700000000000175648384725946016260422766208648681640625
},
{
"date": "2002-03-12",
"open": 116.099999999999994315658113919198513031005859375,
"high": 117.25,
"low": 115.93999999999999772626324556767940521240234375,
"close": 117.1700000000000017053025658242404460906982421875,
"adjClose": 75.590000000000003410605131648480892181396484375,
"volume": 17153600,
"unadjustedVolume": 17153600,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.92161999999999999477751089216326363384723663330078125,
"vwap": 116.6099999999999994315658113919198513031005859375,
"label": "March 12, 02",
"changeOverTime": 0.009216200000000000780442377390500041656196117401123046875
},
{
"date": "2002-03-11",
"open": 116.8900000000000005684341886080801486968994140625,
"high": 117.900000000000005684341886080801486968994140625,
"low": 116.43000000000000682121026329696178436279296875,
"close": 117.2399999999999948840923025272786617279052734375,
"adjClose": 75.6400000000000005684341886080801486968994140625,
"volume": 15621800,
"unadjustedVolume": 15621800,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.29942999999999997395860873439232818782329559326171875,
"vwap": 117.1099999999999994315658113919198513031005859375,
"label": "March 11, 02",
"changeOverTime": 0.00299430000000000008653078253928470076061785221099853515625
},
{
"date": "2002-03-08",
"open": 117.3799999999999954525264911353588104248046875,
"high": 117.900000000000005684341886080801486968994140625,
"low": 116.4800000000000039790393202565610408782958984375,
"close": 116.9899999999999948840923025272786617279052734375,
"adjClose": 75.4800000000000039790393202565610408782958984375,
"volume": 19930100,
"unadjustedVolume": 19930100,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.332249999999999989785948173448559828102588653564453125,
"vwap": 117.18999999999999772626324556767940521240234375,
"label": "March 08, 02",
"changeOverTime": -0.003322499999999999932553951254021740169264376163482666015625
},
{
"date": "2002-03-07",
"open": 117.3599999999999994315658113919198513031005859375,
"high": 117.5,
"low": 115.56999999999999317878973670303821563720703125,
"close": 116.5,
"adjClose": 75.159999999999996589394868351519107818603515625,
"volume": 19330800,
"unadjustedVolume": 19330800,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.732790000000000052438053899095393717288970947265625,
"vwap": 116.7300000000000039790393202565610408782958984375,
"label": "March 07, 02",
"changeOverTime": -0.00732790000000000003865796571744795073755085468292236328125
},
{
"date": "2002-03-06",
"open": 115.099999999999994315658113919198513031005859375,
"high": 117.150000000000005684341886080801486968994140625,
"low": 115.06999999999999317878973670303821563720703125,
"close": 116.75,
"adjClose": 75.31999999999999317878973670303821563720703125,
"volume": 20143200,
"unadjustedVolume": 20143200,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 1.4299999999999999378275106209912337362766265869140625,
"vwap": 116.0199999999999960209606797434389591217041015625,
"label": "March 06, 02",
"changeOverTime": 0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "2002-03-05",
"open": 115.3299999999999982946974341757595539093017578125,
"high": 116.400000000000005684341886080801486968994140625,
"low": 114.969999999999998863131622783839702606201171875,
"close": 115.3799999999999954525264911353588104248046875,
"adjClose": 74.43999999999999772626324556767940521240234375,
"volume": 22718900,
"unadjustedVolume": 22718900,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0433538499999999993317345570176257751882076263427734375,
"vwap": 115.5199999999999960209606797434389591217041015625,
"label": "March 05, 02",
"changeOverTime": 0.0004335384999999999759701108104081868077628314495086669921875
},
{
"date": "2002-03-04",
"open": 113.900000000000005684341886080801486968994140625,
"high": 115.9899999999999948840923025272786617279052734375,
"low": 113.650000000000005684341886080801486968994140625,
"close": 115.75,
"adjClose": 74.68000000000000682121026329696178436279296875,
"volume": 27184600,
"unadjustedVolume": 27184600,
"change": 1.850000000000000088817841970012523233890533447265625,
"changePercent": 1.62000000000000010658141036401502788066864013671875,
"vwap": 114.81999999999999317878973670303821563720703125,
"label": "March 04, 02",
"changeOverTime": 0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2002-03-01",
"open": 111.719999999999998863131622783839702606201171875,
"high": 113.849999999999994315658113919198513031005859375,
"low": 111.5100000000000051159076974727213382720947265625,
"close": 113.7399999999999948840923025272786617279052734375,
"adjClose": 73.3799999999999954525264911353588104248046875,
"volume": 26273600,
"unadjustedVolume": 26273600,
"change": 2.020000000000000017763568394002504646778106689453125,
"changePercent": 1.810000000000000053290705182007513940334320068359375,
"vwap": 112.7000000000000028421709430404007434844970703125,
"label": "March 01, 02",
"changeOverTime": 0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2002-02-28",
"open": 111.8299999999999982946974341757595539093017578125,
"high": 112.75,
"low": 111.030000000000001136868377216160297393798828125,
"close": 111.150000000000005684341886080801486968994140625,
"adjClose": 71.7099999999999937472239253111183643341064453125,
"volume": 23755400,
"unadjustedVolume": 23755400,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.60806999999999999939603867460391484200954437255859375,
"vwap": 111.68999999999999772626324556767940521240234375,
"label": "February 28, 02",
"changeOverTime": -0.00608069999999999964701569155067772953771054744720458984375
},
{
"date": "2002-02-27",
"open": 111.9599999999999937472239253111183643341064453125,
"high": 112.8599999999999994315658113919198513031005859375,
"low": 110.650000000000005684341886080801486968994140625,
"close": 111.650000000000005684341886080801486968994140625,
"adjClose": 72.030000000000001136868377216160297393798828125,
"volume": 28597900,
"unadjustedVolume": 28597900,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2768800000000000149924517245381139218807220458984375,
"vwap": 111.780000000000001136868377216160297393798828125,
"label": "February 27, 02",
"changeOverTime": -0.00276880000000000008053557820630885544233024120330810546875
},
{
"date": "2002-02-26",
"open": 111.599999999999994315658113919198513031005859375,
"high": 112.0400000000000062527760746888816356658935546875,
"low": 110.56999999999999317878973670303821563720703125,
"close": 111.219999999999998863131622783839702606201171875,
"adjClose": 71.75,
"volume": 22346500,
"unadjustedVolume": 22346500,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.340500000000000024868995751603506505489349365234375,
"vwap": 111.3599999999999994315658113919198513031005859375,
"label": "February 26, 02",
"changeOverTime": -0.00340500000000000004052314039881821372546255588531494140625
},
{
"date": "2002-02-25",
"open": 109.7399999999999948840923025272786617279052734375,
"high": 111.81000000000000227373675443232059478759765625,
"low": 109.7000000000000028421709430404007434844970703125,
"close": 111.4500000000000028421709430404007434844970703125,
"adjClose": 71.900000000000005684341886080801486968994140625,
"volume": 17458700,
"unadjustedVolume": 17458700,
"change": 1.70999999999999996447286321199499070644378662109375,
"changePercent": 1.560000000000000053290705182007513940334320068359375,
"vwap": 110.6700000000000017053025658242404460906982421875,
"label": "February 25, 02",
"changeOverTime": 0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "2002-02-22",
"open": 108.349999999999994315658113919198513031005859375,
"high": 109.93999999999999772626324556767940521240234375,
"low": 107.8700000000000045474735088646411895751953125,
"close": 109.6400000000000005684341886080801486968994140625,
"adjClose": 70.7300000000000039790393202565610408782958984375,
"volume": 26572900,
"unadjustedVolume": 26572900,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 1.189999999999999946709294817992486059665679931640625,
"vwap": 108.9500000000000028421709430404007434844970703125,
"label": "February 22, 02",
"changeOverTime": 0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "2002-02-21",
"open": 109.93000000000000682121026329696178436279296875,
"high": 110.6299999999999954525264911353588104248046875,
"low": 108.2600000000000051159076974727213382720947265625,
"close": 108.2999999999999971578290569595992565155029296875,
"adjClose": 69.8700000000000045474735088646411895751953125,
"volume": 26288600,
"unadjustedVolume": 26288600,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -1.479999999999999982236431605997495353221893310546875,
"vwap": 109.280000000000001136868377216160297393798828125,
"label": "February 21, 02",
"changeOverTime": -0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2002-02-20",
"open": 109.0499999999999971578290569595992565155029296875,
"high": 110.590000000000003410605131648480892181396484375,
"low": 107.81999999999999317878973670303821563720703125,
"close": 110.590000000000003410605131648480892181396484375,
"adjClose": 71.349999999999994315658113919198513031005859375,
"volume": 29242800,
"unadjustedVolume": 29242800,
"change": 1.54000000000000003552713678800500929355621337890625,
"changePercent": 1.4099999999999999200639422269887290894985198974609375,
"vwap": 109.5100000000000051159076974727213382720947265625,
"label": "February 20, 02",
"changeOverTime": 0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "2002-02-19",
"open": 110.150000000000005684341886080801486968994140625,
"high": 110.2900000000000062527760746888816356658935546875,
"low": 108.6099999999999994315658113919198513031005859375,
"close": 108.7600000000000051159076974727213382720947265625,
"adjClose": 70.1700000000000017053025658242404460906982421875,
"volume": 15988100,
"unadjustedVolume": 15988100,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -1.2600000000000000088817841970012523233890533447265625,
"vwap": 109.4500000000000028421709430404007434844970703125,
"label": "February 19, 02",
"changeOverTime": -0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2002-02-15",
"open": 112.150000000000005684341886080801486968994140625,
"high": 112.2399999999999948840923025272786617279052734375,
"low": 110.7099999999999937472239253111183643341064453125,
"close": 110.8900000000000005684341886080801486968994140625,
"adjClose": 71.5400000000000062527760746888816356658935546875,
"volume": 18366800,
"unadjustedVolume": 18366800,
"change": -1.2600000000000000088817841970012523233890533447265625,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 111.5,
"label": "February 15, 02",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2002-02-14",
"open": 112.5100000000000051159076974727213382720947265625,
"high": 112.969999999999998863131622783839702606201171875,
"low": 111.590000000000003410605131648480892181396484375,
"close": 112.06000000000000227373675443232059478759765625,
"adjClose": 72.2999999999999971578290569595992565155029296875,
"volume": 20453800,
"unadjustedVolume": 20453800,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.39995999999999998220090446920949034392833709716796875,
"vwap": 112.280000000000001136868377216160297393798828125,
"label": "February 14, 02",
"changeOverTime": -0.003999599999999999856703514211631045327521860599517822265625
},
{
"date": "2002-02-13",
"open": 111.4800000000000039790393202565610408782958984375,
"high": 112.5400000000000062527760746888816356658935546875,
"low": 111.349999999999994315658113919198513031005859375,
"close": 112.2699999999999960209606797434389591217041015625,
"adjClose": 72.43000000000000682121026329696178436279296875,
"volume": 16781100,
"unadjustedVolume": 16781100,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.708650000000000002131628207280300557613372802734375,
"vwap": 111.909999999999996589394868351519107818603515625,
"label": "February 13, 02",
"changeOverTime": 0.007086499999999999917232873514194579911418259143829345703125
},
{
"date": "2002-02-12",
"open": 110.9599999999999937472239253111183643341064453125,
"high": 111.7099999999999937472239253111183643341064453125,
"low": 110.030000000000001136868377216160297393798828125,
"close": 111.090000000000003410605131648480892181396484375,
"adjClose": 71.6700000000000017053025658242404460906982421875,
"volume": 13942500,
"unadjustedVolume": 13942500,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.11716000000000000025313084961453569121658802032470703125,
"vwap": 110.9500000000000028421709430404007434844970703125,
"label": "February 12, 02",
"changeOverTime": 0.00117160000000000007192024753521764068864285945892333984375
},
{
"date": "2002-02-11",
"open": 110.0499999999999971578290569595992565155029296875,
"high": 111.6400000000000005684341886080801486968994140625,
"low": 109.81999999999999317878973670303821563720703125,
"close": 111.43999999999999772626324556767940521240234375,
"adjClose": 71.900000000000005684341886080801486968994140625,
"volume": 18792400,
"unadjustedVolume": 18792400,
"change": 1.3899999999999999023003738329862244427204132080078125,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 110.7399999999999948840923025272786617279052734375,
"label": "February 11, 02",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2002-02-08",
"open": 108.6299999999999954525264911353588104248046875,
"high": 110.75,
"low": 108.2999999999999971578290569595992565155029296875,
"close": 110.090000000000003410605131648480892181396484375,
"adjClose": 71.0199999999999960209606797434389591217041015625,
"volume": 19277800,
"unadjustedVolume": 19277800,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.3400000000000000799360577730112709105014801025390625,
"vwap": 109.43999999999999772626324556767940521240234375,
"label": "February 08, 02",
"changeOverTime": 0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2002-02-07",
"open": 108.719999999999998863131622783839702606201171875,
"high": 109.8599999999999994315658113919198513031005859375,
"low": 108,
"close": 108.0199999999999960209606797434389591217041015625,
"adjClose": 69.68999999999999772626324556767940521240234375,
"volume": 23445400,
"unadjustedVolume": 23445400,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.64385999999999998788524635529029183089733123779296875,
"vwap": 108.650000000000005684341886080801486968994140625,
"label": "February 07, 02",
"changeOverTime": -0.006438600000000000052324811150583627750165760517120361328125
},
{
"date": "2002-02-06",
"open": 109.650000000000005684341886080801486968994140625,
"high": 109.7399999999999948840923025272786617279052734375,
"low": 108.06000000000000227373675443232059478759765625,
"close": 108.7000000000000028421709430404007434844970703125,
"adjClose": 70.1299999999999954525264911353588104248046875,
"volume": 29486000,
"unadjustedVolume": 29486000,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.86638999999999999346300683100707828998565673828125,
"vwap": 109.0400000000000062527760746888816356658935546875,
"label": "February 06, 02",
"changeOverTime": -0.00866390000000000042035264158357676933519542217254638671875
},
{
"date": "2002-02-05",
"open": 109.400000000000005684341886080801486968994140625,
"high": 110.4899999999999948840923025272786617279052734375,
"low": 108.530000000000001136868377216160297393798828125,
"close": 109.1700000000000017053025658242404460906982421875,
"adjClose": 70.43000000000000682121026329696178436279296875,
"volume": 33614000,
"unadjustedVolume": 33614000,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.2102400000000000102051700423544389195740222930908203125,
"vwap": 109.400000000000005684341886080801486968994140625,
"label": "February 05, 02",
"changeOverTime": -0.002102399999999999928579352825863679754547774791717529296875
},
{
"date": "2002-02-04",
"open": 112.2300000000000039790393202565610408782958984375,
"high": 112.2300000000000039790393202565610408782958984375,
"low": 109.43999999999999772626324556767940521240234375,
"close": 109.849999999999994315658113919198513031005859375,
"adjClose": 70.8700000000000045474735088646411895751953125,
"volume": 24243400,
"unadjustedVolume": 24243400,
"change": -2.37999999999999989341858963598497211933135986328125,
"changePercent": -2.12000000000000010658141036401502788066864013671875,
"vwap": 110.93999999999999772626324556767940521240234375,
"label": "February 04, 02",
"changeOverTime": -0.0212000000000000000943689570931383059360086917877197265625
},
{
"date": "2002-02-01",
"open": 113.090000000000003410605131648480892181396484375,
"high": 113.2999999999999971578290569595992565155029296875,
"low": 112.1700000000000017053025658242404460906982421875,
"close": 112.650000000000005684341886080801486968994140625,
"adjClose": 72.68000000000000682121026329696178436279296875,
"volume": 15838500,
"unadjustedVolume": 15838500,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.3890700000000000269295696853077970445156097412109375,
"vwap": 112.7999999999999971578290569595992565155029296875,
"label": "February 01, 02",
"changeOverTime": -0.0038906999999999999743927059370207643951289355754852294921875
},
{
"date": "2002-01-31",
"open": 112.150000000000005684341886080801486968994140625,
"high": 113.2999999999999971578290569595992565155029296875,
"low": 111.6200000000000045474735088646411895751953125,
"close": 113.18000000000000682121026329696178436279296875,
"adjClose": 73.0199999999999960209606797434389591217041015625,
"volume": 19909200,
"unadjustedVolume": 19909200,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.9184099999999999486277602045447565615177154541015625,
"vwap": 112.56000000000000227373675443232059478759765625,
"label": "January 31, 02",
"changeOverTime": 0.0091841000000000005965006266706041060388088226318359375
},
{
"date": "2002-01-30",
"open": 110.3900000000000005684341886080801486968994140625,
"high": 113.3900000000000005684341886080801486968994140625,
"low": 108.400000000000005684341886080801486968994140625,
"close": 111.8700000000000045474735088646411895751953125,
"adjClose": 72.1700000000000017053025658242404460906982421875,
"volume": 34711800,
"unadjustedVolume": 34711800,
"change": 1.479999999999999982236431605997495353221893310546875,
"changePercent": 1.3400000000000000799360577730112709105014801025390625,
"vwap": 111.0100000000000051159076974727213382720947265625,
"label": "January 30, 02",
"changeOverTime": 0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "2002-01-29",
"open": 113.849999999999994315658113919198513031005859375,
"high": 114.1299999999999954525264911353588104248046875,
"low": 110.0499999999999971578290569595992565155029296875,
"close": 110.280000000000001136868377216160297393798828125,
"adjClose": 71.150000000000005684341886080801486968994140625,
"volume": 27720800,
"unadjustedVolume": 27720800,
"change": -3.569999999999999840127884453977458178997039794921875,
"changePercent": -3.140000000000000124344978758017532527446746826171875,
"vwap": 112.0799999999999982946974341757595539093017578125,
"label": "January 29, 02",
"changeOverTime": -0.03139999999999999735766920139212743379175662994384765625
},
{
"date": "2002-01-28",
"open": 113.900000000000005684341886080801486968994140625,
"high": 114.18999999999999772626324556767940521240234375,
"low": 112.9200000000000017053025658242404460906982421875,
"close": 113.8599999999999994315658113919198513031005859375,
"adjClose": 73.4599999999999937472239253111183643341064453125,
"volume": 10589200,
"unadjustedVolume": 10589200,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.035118530000000001967119800383443362079560756683349609375,
"vwap": 113.719999999999998863131622783839702606201171875,
"label": "January 28, 02",
"changeOverTime": -0.0003511853000000000001555588990953538086614571511745452880859375
},
{
"date": "2002-01-25",
"open": 113.1200000000000045474735088646411895751953125,
"high": 114.18000000000000682121026329696178436279296875,
"low": 113.0400000000000062527760746888816356658935546875,
"close": 113.5499999999999971578290569595992565155029296875,
"adjClose": 73.2600000000000051159076974727213382720947265625,
"volume": 12810700,
"unadjustedVolume": 12810700,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.380130000000000023430146711689303629100322723388671875,
"vwap": 113.469999999999998863131622783839702606201171875,
"label": "January 25, 02",
"changeOverTime": 0.0038013000000000000781763542789803977939300239086151123046875
},
{
"date": "2002-01-24",
"open": 113.6400000000000005684341886080801486968994140625,
"high": 114.25,
"low": 113.31999999999999317878973670303821563720703125,
"close": 113.5799999999999982946974341757595539093017578125,
"adjClose": 73.280000000000001136868377216160297393798828125,
"volume": 12142800,
"unadjustedVolume": 12142800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.05279831000000000107430508933248347602784633636474609375,
"vwap": 113.7000000000000028421709430404007434844970703125,
"label": "January 24, 02",
"changeOverTime": -0.000527983100000000023753476963150887968367896974086761474609375
},
{
"date": "2002-01-23",
"open": 112.6299999999999954525264911353588104248046875,
"high": 113.5499999999999971578290569595992565155029296875,
"low": 112.0199999999999960209606797434389591217041015625,
"close": 113.2300000000000039790393202565610408782958984375,
"adjClose": 73.0499999999999971578290569595992565155029296875,
"volume": 12438900,
"unadjustedVolume": 12438900,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.53271999999999997132960061207995750010013580322265625,
"vwap": 112.8599999999999994315658113919198513031005859375,
"label": "January 23, 02",
"changeOverTime": 0.005327199999999999817379414679408000665716826915740966796875
},
{
"date": "2002-01-22",
"open": 113.75,
"high": 113.93000000000000682121026329696178436279296875,
"low": 112.0199999999999960209606797434389591217041015625,
"close": 112.3700000000000045474735088646411895751953125,
"adjClose": 72.5,
"volume": 11689300,
"unadjustedVolume": 11689300,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.20999999999999996447286321199499070644378662109375,
"vwap": 113.0199999999999960209606797434389591217041015625,
"label": "January 22, 02",
"changeOverTime": -0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2002-01-18",
"open": 113,
"high": 113.849999999999994315658113919198513031005859375,
"low": 112.6700000000000017053025658242404460906982421875,
"close": 113.150000000000005684341886080801486968994140625,
"adjClose": 73,
"volume": 17028000,
"unadjustedVolume": 17028000,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1327399999999999968824937468525604344904422760009765625,
"vwap": 113.1700000000000017053025658242404460906982421875,
"label": "January 18, 02",
"changeOverTime": 0.00132740000000000006423472864724999453756026923656463623046875
},
{
"date": "2002-01-17",
"open": 113.7600000000000051159076974727213382720947265625,
"high": 114.2399999999999948840923025272786617279052734375,
"low": 113.400000000000005684341886080801486968994140625,
"close": 113.6700000000000017053025658242404460906982421875,
"adjClose": 73.3299999999999982946974341757595539093017578125,
"volume": 17283400,
"unadjustedVolume": 17283400,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.079113920000000004240092721374821849167346954345703125,
"vwap": 113.7699999999999960209606797434389591217041015625,
"label": "January 17, 02",
"changeOverTime": -0.00079113920000000001638007507409611207549460232257843017578125
},
{
"date": "2002-01-16",
"open": 114.2999999999999971578290569595992565155029296875,
"high": 114.400000000000005684341886080801486968994140625,
"low": 112.68999999999999772626324556767940521240234375,
"close": 112.81999999999999317878973670303821563720703125,
"adjClose": 72.7900000000000062527760746888816356658935546875,
"volume": 17067000,
"unadjustedVolume": 17067000,
"change": -1.479999999999999982236431605997495353221893310546875,
"changePercent": -1.29000000000000003552713678800500929355621337890625,
"vwap": 113.5499999999999971578290569595992565155029296875,
"label": "January 16, 02",
"changeOverTime": -0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "2002-01-15",
"open": 114.5499999999999971578290569595992565155029296875,
"high": 115.3900000000000005684341886080801486968994140625,
"low": 113.900000000000005684341886080801486968994140625,
"close": 115.150000000000005684341886080801486968994140625,
"adjClose": 74.2900000000000062527760746888816356658935546875,
"volume": 20219900,
"unadjustedVolume": 20219900,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.5237899999999999778310666442848742008209228515625,
"vwap": 114.75,
"label": "January 15, 02",
"changeOverTime": 0.0052379000000000001946443006772824446670711040496826171875
},
{
"date": "2002-01-14",
"open": 114.650000000000005684341886080801486968994140625,
"high": 114.840000000000003410605131648480892181396484375,
"low": 113.9599999999999937472239253111183643341064453125,
"close": 114.219999999999998863131622783839702606201171875,
"adjClose": 73.68999999999999772626324556767940521240234375,
"volume": 12301100,
"unadjustedVolume": 12301100,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.37504999999999999449329379785922355949878692626953125,
"vwap": 114.4200000000000017053025658242404460906982421875,
"label": "January 14, 02",
"changeOverTime": -0.0037504999999999999275857032188241646508686244487762451171875
},
{
"date": "2002-01-11",
"open": 116.2099999999999937472239253111183643341064453125,
"high": 116.280000000000001136868377216160297393798828125,
"low": 114.7000000000000028421709430404007434844970703125,
"close": 114.93999999999999772626324556767940521240234375,
"adjClose": 74.150000000000005684341886080801486968994140625,
"volume": 13708400,
"unadjustedVolume": 13708400,
"change": -1.270000000000000017763568394002504646778106689453125,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 115.530000000000001136868377216160297393798828125,
"label": "January 11, 02",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2002-01-10",
"open": 115.68999999999999772626324556767940521240234375,
"high": 116.349999999999994315658113919198513031005859375,
"low": 115.2999999999999971578290569595992565155029296875,
"close": 116.0799999999999982946974341757595539093017578125,
"adjClose": 74.8900000000000005684341886080801486968994140625,
"volume": 12823400,
"unadjustedVolume": 12823400,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.33711000000000002074784788419492542743682861328125,
"vwap": 115.8599999999999994315658113919198513031005859375,
"label": "January 10, 02",
"changeOverTime": 0.00337110000000000013808953980287697049789130687713623046875
},
{
"date": "2002-01-09",
"open": 116.68000000000000682121026329696178436279296875,
"high": 117.780000000000001136868377216160297393798828125,
"low": 115.340000000000003410605131648480892181396484375,
"close": 115.56999999999999317878973670303821563720703125,
"adjClose": 74.56000000000000227373675443232059478759765625,
"volume": 16610300,
"unadjustedVolume": 16610300,
"change": -1.1100000000000000976996261670137755572795867919921875,
"changePercent": -0.95132000000000005446310069601167924702167510986328125,
"vwap": 116.340000000000003410605131648480892181396484375,
"label": "January 09, 02",
"changeOverTime": -0.0095131999999999994344079823349602520465850830078125
},
{
"date": "2002-01-08",
"open": 116.7900000000000062527760746888816356658935546875,
"high": 117.06000000000000227373675443232059478759765625,
"low": 115.969999999999998863131622783839702606201171875,
"close": 116.5199999999999960209606797434389591217041015625,
"adjClose": 75.1700000000000017053025658242404460906982421875,
"volume": 12683700,
"unadjustedVolume": 12683700,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.231179999999999996607158436745521612465381622314453125,
"vwap": 116.5799999999999982946974341757595539093017578125,
"label": "January 08, 02",
"changeOverTime": -0.002311800000000000139543931965135925565846264362335205078125
},
{
"date": "2002-01-07",
"open": 117.7000000000000028421709430404007434844970703125,
"high": 117.9899999999999948840923025272786617279052734375,
"low": 116.56000000000000227373675443232059478759765625,
"close": 116.7900000000000062527760746888816356658935546875,
"adjClose": 75.349999999999994315658113919198513031005859375,
"volume": 13106500,
"unadjustedVolume": 13106500,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.7731500000000000039079850466805510222911834716796875,
"vwap": 117.2600000000000051159076974727213382720947265625,
"label": "January 07, 02",
"changeOverTime": -0.007731499999999999657440685751907949452288448810577392578125
},
{
"date": "2002-01-04",
"open": 117.1700000000000017053025658242404460906982421875,
"high": 117.9800000000000039790393202565610408782958984375,
"low": 116.5499999999999971578290569595992565155029296875,
"close": 117.6200000000000045474735088646411895751953125,
"adjClose": 75.8799999999999954525264911353588104248046875,
"volume": 20140700,
"unadjustedVolume": 20140700,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.384060000000000012487788580983760766685009002685546875,
"vwap": 117.3299999999999982946974341757595539093017578125,
"label": "January 04, 02",
"changeOverTime": 0.0038406000000000000034472424914611110580153763294219970703125
},
{
"date": "2002-01-03",
"open": 115.650000000000005684341886080801486968994140625,
"high": 116.9500000000000028421709430404007434844970703125,
"low": 115.5400000000000062527760746888816356658935546875,
"close": 116.840000000000003410605131648480892181396484375,
"adjClose": 75.3799999999999954525264911353588104248046875,
"volume": 15743000,
"unadjustedVolume": 15743000,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 116.2399999999999948840923025272786617279052734375,
"label": "January 03, 02",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2002-01-02",
"open": 115.1099999999999994315658113919198513031005859375,
"high": 115.75,
"low": 113.81000000000000227373675443232059478759765625,
"close": 115.530000000000001136868377216160297393798828125,
"adjClose": 74.530000000000001136868377216160297393798828125,
"volume": 18651900,
"unadjustedVolume": 18651900,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.3648700000000000276401124210678972303867340087890625,
"vwap": 115.0499999999999971578290569595992565155029296875,
"label": "January 02, 02",
"changeOverTime": 0.0036486999999999999468036637750856243656016886234283447265625
},
{
"date": "2001-12-31",
"open": 116.150000000000005684341886080801486968994140625,
"high": 116.3900000000000005684341886080801486968994140625,
"low": 114.2300000000000039790393202565610408782958984375,
"close": 114.2999999999999971578290569595992565155029296875,
"adjClose": 73.7399999999999948840923025272786617279052734375,
"volume": 14619500,
"unadjustedVolume": 14619500,
"change": -1.850000000000000088817841970012523233890533447265625,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 115.2699999999999960209606797434389591217041015625,
"label": "December 31, 01",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2001-12-28",
"open": 116.2900000000000062527760746888816356658935546875,
"high": 116.75,
"low": 115.9200000000000017053025658242404460906982421875,
"close": 116,
"adjClose": 74.840000000000003410605131648480892181396484375,
"volume": 10593800,
"unadjustedVolume": 10593800,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.249379999999999990567545182784670032560825347900390625,
"vwap": 116.2399999999999948840923025272786617279052734375,
"label": "December 28, 01",
"changeOverTime": -0.002493800000000000009758860386455125990323722362518310546875
},
{
"date": "2001-12-27",
"open": 115.2999999999999971578290569595992565155029296875,
"high": 116.0799999999999982946974341757595539093017578125,
"low": 115.25,
"close": 116.06000000000000227373675443232059478759765625,
"adjClose": 74.8799999999999954525264911353588104248046875,
"volume": 9407300,
"unadjustedVolume": 9407300,
"change": 0.7600000000000000088817841970012523233890533447265625,
"changePercent": 0.65915000000000001367794766338192857801914215087890625,
"vwap": 115.6700000000000017053025658242404460906982421875,
"label": "December 27, 01",
"changeOverTime": 0.0065915000000000001367794766338192857801914215087890625
},
{
"date": "2001-12-26",
"open": 114.650000000000005684341886080801486968994140625,
"high": 116.2099999999999937472239253111183643341064453125,
"low": 114.650000000000005684341886080801486968994140625,
"close": 115.3599999999999994315658113919198513031005859375,
"adjClose": 74.4200000000000017053025658242404460906982421875,
"volume": 10304800,
"unadjustedVolume": 10304800,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.6192800000000000526512167198234237730503082275390625,
"vwap": 115.219999999999998863131622783839702606201171875,
"label": "December 26, 01",
"changeOverTime": 0.00619280000000000004078959392472825129516422748565673828125
},
{
"date": "2001-12-24",
"open": 114.8299999999999982946974341757595539093017578125,
"high": 115.0400000000000062527760746888816356658935546875,
"low": 114.6099999999999994315658113919198513031005859375,
"close": 114.7300000000000039790393202565610408782958984375,
"adjClose": 74.0199999999999960209606797434389591217041015625,
"volume": 5728800,
"unadjustedVolume": 5728800,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.087085259999999997670983020725543610751628875732421875,
"vwap": 114.7999999999999971578290569595992565155029296875,
"label": "December 24, 01",
"changeOverTime": -0.000870852599999999963699404137429382899426855146884918212890625
},
{
"date": "2001-12-21",
"open": 115.030000000000001136868377216160297393798828125,
"high": 115.06999999999999317878973670303821563720703125,
"low": 114.2000000000000028421709430404007434844970703125,
"close": 114.9500000000000028421709430404007434844970703125,
"adjClose": 74.159999999999996589394868351519107818603515625,
"volume": 14037700,
"unadjustedVolume": 14037700,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.06954707000000000249873011171075631864368915557861328125,
"vwap": 114.81000000000000227373675443232059478759765625,
"label": "December 21, 01",
"changeOverTime": -0.000695470700000000029324109807049580922466702759265899658203125
},
{
"date": "2001-12-20",
"open": 115.5,
"high": 115.7999999999999971578290569595992565155029296875,
"low": 114.5499999999999971578290569595992565155029296875,
"close": 114.650000000000005684341886080801486968994140625,
"adjClose": 73.7099999999999937472239253111183643341064453125,
"volume": 14867900,
"unadjustedVolume": 14867900,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.7359299999999999730704303146922029554843902587890625,
"vwap": 115.1299999999999954525264911353588104248046875,
"label": "December 20, 01",
"changeOverTime": -0.007359300000000000042954528822747306548990309238433837890625
},
{
"date": "2001-12-19",
"open": 114.090000000000003410605131648480892181396484375,
"high": 115.9200000000000017053025658242404460906982421875,
"low": 114,
"close": 115.7900000000000062527760746888816356658935546875,
"adjClose": 74.43999999999999772626324556767940521240234375,
"volume": 20143400,
"unadjustedVolume": 20143400,
"change": 1.6999999999999999555910790149937383830547332763671875,
"changePercent": 1.4899999999999999911182158029987476766109466552734375,
"vwap": 114.9500000000000028421709430404007434844970703125,
"label": "December 19, 01",
"changeOverTime": 0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "2001-12-18",
"open": 114.6299999999999954525264911353588104248046875,
"high": 115.150000000000005684341886080801486968994140625,
"low": 114.340000000000003410605131648480892181396484375,
"close": 114.9800000000000039790393202565610408782958984375,
"adjClose": 73.9200000000000017053025658242404460906982421875,
"volume": 13663700,
"unadjustedVolume": 13663700,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.30532999999999999030109165687463246285915374755859375,
"vwap": 114.7699999999999960209606797434389591217041015625,
"label": "December 18, 01",
"changeOverTime": 0.00305330000000000011117773368596317595802247524261474609375
},
{
"date": "2001-12-17",
"open": 112.9899999999999948840923025272786617279052734375,
"high": 114.3599999999999994315658113919198513031005859375,
"low": 112.900000000000005684341886080801486968994140625,
"close": 114.2999999999999971578290569595992565155029296875,
"adjClose": 73.4800000000000039790393202565610408782958984375,
"volume": 13925900,
"unadjustedVolume": 13925900,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 113.6400000000000005684341886080801486968994140625,
"label": "December 17, 01",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2001-12-14",
"open": 112.3299999999999982946974341757595539093017578125,
"high": 113.4899999999999948840923025272786617279052734375,
"low": 112,
"close": 113.1299999999999954525264911353588104248046875,
"adjClose": 72.7300000000000039790393202565610408782958984375,
"volume": 16721900,
"unadjustedVolume": 16721900,
"change": 0.8000000000000000444089209850062616169452667236328125,
"changePercent": 0.71218999999999998973265746826655231416225433349609375,
"vwap": 112.7399999999999948840923025272786617279052734375,
"label": "December 14, 01",
"changeOverTime": 0.007121899999999999585076349006840246147476136684417724609375
},
{
"date": "2001-12-13",
"open": 113.4500000000000028421709430404007434844970703125,
"high": 113.7000000000000028421709430404007434844970703125,
"low": 112.0400000000000062527760746888816356658935546875,
"close": 112.06000000000000227373675443232059478759765625,
"adjClose": 72.0400000000000062527760746888816356658935546875,
"volume": 19026700,
"unadjustedVolume": 19026700,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 112.81000000000000227373675443232059478759765625,
"label": "December 13, 01",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2001-12-12",
"open": 114.5499999999999971578290569595992565155029296875,
"high": 114.780000000000001136868377216160297393798828125,
"low": 113.1099999999999994315658113919198513031005859375,
"close": 114.280000000000001136868377216160297393798828125,
"adjClose": 73.469999999999998863131622783839702606201171875,
"volume": 16171500,
"unadjustedVolume": 16171500,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.2356999999999999928501637214139918796718120574951171875,
"vwap": 114.18000000000000682121026329696178436279296875,
"label": "December 12, 01",
"changeOverTime": -0.0023570000000000001540156890911248410702683031558990478515625
},
{
"date": "2001-12-11",
"open": 114.900000000000005684341886080801486968994140625,
"high": 115.719999999999998863131622783839702606201171875,
"low": 113.900000000000005684341886080801486968994140625,
"close": 114.150000000000005684341886080801486968994140625,
"adjClose": 73.3900000000000005684341886080801486968994140625,
"volume": 20833300,
"unadjustedVolume": 20833300,
"change": -0.75,
"changePercent": -0.65273999999999998689048652522615157067775726318359375,
"vwap": 114.6700000000000017053025658242404460906982421875,
"label": "December 11, 01",
"changeOverTime": -0.006527400000000000042377212849942225147970020771026611328125
},
{
"date": "2001-12-10",
"open": 115.849999999999994315658113919198513031005859375,
"high": 116.3900000000000005684341886080801486968994140625,
"low": 114.349999999999994315658113919198513031005859375,
"close": 114.3799999999999954525264911353588104248046875,
"adjClose": 73.5400000000000062527760746888816356658935546875,
"volume": 13862700,
"unadjustedVolume": 13862700,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 115.2399999999999948840923025272786617279052734375,
"label": "December 10, 01",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2001-12-07",
"open": 116.900000000000005684341886080801486968994140625,
"high": 117.090000000000003410605131648480892181396484375,
"low": 115.7000000000000028421709430404007434844970703125,
"close": 116.56000000000000227373675443232059478759765625,
"adjClose": 74.93999999999999772626324556767940521240234375,
"volume": 18857800,
"unadjustedVolume": 18857800,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.290849999999999997424282582869636826217174530029296875,
"vwap": 116.56000000000000227373675443232059478759765625,
"label": "December 07, 01",
"changeOverTime": -0.0029085000000000000609789996275367229827679693698883056640625
},
{
"date": "2001-12-06",
"open": 117.340000000000003410605131648480892181396484375,
"high": 117.93999999999999772626324556767940521240234375,
"low": 116.93000000000000682121026329696178436279296875,
"close": 117.340000000000003410605131648480892181396484375,
"adjClose": 75.43999999999999772626324556767940521240234375,
"volume": 17972900,
"unadjustedVolume": 17972900,
"change": 0,
"changePercent": 0,
"vwap": 117.3900000000000005684341886080801486968994140625,
"label": "December 06, 01",
"changeOverTime": 0
},
{
"date": "2001-12-05",
"open": 115.6099999999999994315658113919198513031005859375,
"high": 118,
"low": 115.56000000000000227373675443232059478759765625,
"close": 117.400000000000005684341886080801486968994140625,
"adjClose": 75.4800000000000039790393202565610408782958984375,
"volume": 25204000,
"unadjustedVolume": 25204000,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 116.6400000000000005684341886080801486968994140625,
"label": "December 05, 01",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2001-12-04",
"open": 113.9200000000000017053025658242404460906982421875,
"high": 115.2999999999999971578290569595992565155029296875,
"low": 113.349999999999994315658113919198513031005859375,
"close": 115.2900000000000062527760746888816356658935546875,
"adjClose": 74.1200000000000045474735088646411895751953125,
"volume": 17239900,
"unadjustedVolume": 17239900,
"change": 1.37000000000000010658141036401502788066864013671875,
"changePercent": 1.1999999999999999555910790149937383830547332763671875,
"vwap": 114.469999999999998863131622783839702606201171875,
"label": "December 04, 01",
"changeOverTime": 0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2001-12-03",
"open": 113.650000000000005684341886080801486968994140625,
"high": 114.0799999999999982946974341757595539093017578125,
"low": 113.0100000000000051159076974727213382720947265625,
"close": 113.3700000000000045474735088646411895751953125,
"adjClose": 72.8900000000000005684341886080801486968994140625,
"volume": 15220400,
"unadjustedVolume": 15220400,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2463700000000000056576965334897977299988269805908203125,
"vwap": 113.530000000000001136868377216160297393798828125,
"label": "December 03, 01",
"changeOverTime": -0.002463700000000000091271434854434119188226759433746337890625
},
{
"date": "2001-11-30",
"open": 114.400000000000005684341886080801486968994140625,
"high": 114.909999999999996589394868351519107818603515625,
"low": 114.0199999999999960209606797434389591217041015625,
"close": 114.0499999999999971578290569595992565155029296875,
"adjClose": 73.31999999999999317878973670303821563720703125,
"volume": 13680300,
"unadjustedVolume": 13680300,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.30593999999999998973265746826655231416225433349609375,
"vwap": 114.349999999999994315658113919198513031005859375,
"label": "November 30, 01",
"changeOverTime": -0.0030593999999999998799793399228974521975032985210418701171875
},
{
"date": "2001-11-29",
"open": 113.659999999999996589394868351519107818603515625,
"high": 114.9200000000000017053025658242404460906982421875,
"low": 113,
"close": 114.8700000000000045474735088646411895751953125,
"adjClose": 73.849999999999994315658113919198513031005859375,
"volume": 16354700,
"unadjustedVolume": 16354700,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 114.1099999999999994315658113919198513031005859375,
"label": "November 29, 01",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2001-11-28",
"open": 114.7399999999999948840923025272786617279052734375,
"high": 115.1700000000000017053025658242404460906982421875,
"low": 113.25,
"close": 113.340000000000003410605131648480892181396484375,
"adjClose": 72.8700000000000045474735088646411895751953125,
"volume": 20195500,
"unadjustedVolume": 20195500,
"change": -1.399999999999999911182158029987476766109466552734375,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 114.1200000000000045474735088646411895751953125,
"label": "November 28, 01",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2001-11-27",
"open": 115.6200000000000045474735088646411895751953125,
"high": 116.900000000000005684341886080801486968994140625,
"low": 114.090000000000003410605131648480892181396484375,
"close": 115.43000000000000682121026329696178436279296875,
"adjClose": 74.2099999999999937472239253111183643341064453125,
"volume": 19261400,
"unadjustedVolume": 19261400,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1643300000000000038458125573015422560274600982666015625,
"vwap": 115.5100000000000051159076974727213382720947265625,
"label": "November 27, 01",
"changeOverTime": -0.00164330000000000009917344723220367086469195783138275146484375
},
{
"date": "2001-11-26",
"open": 115.75,
"high": 116.340000000000003410605131648480892181396484375,
"low": 115.06999999999999317878973670303821563720703125,
"close": 115.93000000000000682121026329696178436279296875,
"adjClose": 74.530000000000001136868377216160297393798828125,
"volume": 13726000,
"unadjustedVolume": 13726000,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1555100000000000093347551910483161918818950653076171875,
"vwap": 115.7699999999999960209606797434389591217041015625,
"label": "November 26, 01",
"changeOverTime": 0.00155510000000000001528499549152684267028234899044036865234375
},
{
"date": "2001-11-23",
"open": 114.0400000000000062527760746888816356658935546875,
"high": 115.75,
"low": 114,
"close": 115.68000000000000682121026329696178436279296875,
"adjClose": 74.3700000000000045474735088646411895751953125,
"volume": 6717100,
"unadjustedVolume": 6717100,
"change": 1.6399999999999999023003738329862244427204132080078125,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 114.8700000000000045474735088646411895751953125,
"label": "November 23, 01",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2001-11-21",
"open": 114.5,
"high": 114.6700000000000017053025658242404460906982421875,
"low": 113.5100000000000051159076974727213382720947265625,
"close": 114.0400000000000062527760746888816356658935546875,
"adjClose": 73.31999999999999317878973670303821563720703125,
"volume": 11470200,
"unadjustedVolume": 11470200,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.401749999999999996003197111349436454474925994873046875,
"vwap": 114.18000000000000682121026329696178436279296875,
"label": "November 21, 01",
"changeOverTime": -0.004017500000000000237587727269783499650657176971435546875
},
{
"date": "2001-11-20",
"open": 115.3700000000000045474735088646411895751953125,
"high": 115.7999999999999971578290569595992565155029296875,
"low": 114.6400000000000005684341886080801486968994140625,
"close": 114.7999999999999971578290569595992565155029296875,
"adjClose": 73.81000000000000227373675443232059478759765625,
"volume": 16209700,
"unadjustedVolume": 16209700,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.494059999999999999165112285481882281601428985595703125,
"vwap": 115.150000000000005684341886080801486968994140625,
"label": "November 20, 01",
"changeOverTime": -0.0049405999999999998528732447766742552630603313446044921875
},
{
"date": "2001-11-19",
"open": 114.9200000000000017053025658242404460906982421875,
"high": 115.849999999999994315658113919198513031005859375,
"low": 114.4500000000000028421709430404007434844970703125,
"close": 115.7699999999999960209606797434389591217041015625,
"adjClose": 74.43000000000000682121026329696178436279296875,
"volume": 13625400,
"unadjustedVolume": 13625400,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.73963999999999996415311898090294562280178070068359375,
"vwap": 115.25,
"label": "November 19, 01",
"changeOverTime": 0.007396400000000000023170354523927016998641192913055419921875
},
{
"date": "2001-11-16",
"open": 115.0799999999999982946974341757595539093017578125,
"high": 115.099999999999994315658113919198513031005859375,
"low": 113.400000000000005684341886080801486968994140625,
"close": 114.3599999999999994315658113919198513031005859375,
"adjClose": 73.5199999999999960209606797434389591217041015625,
"volume": 18134900,
"unadjustedVolume": 18134900,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.6256500000000000394351218346855603158473968505859375,
"vwap": 114.4899999999999948840923025272786617279052734375,
"label": "November 16, 01",
"changeOverTime": -0.00625649999999999990862864507334961672313511371612548828125
},
{
"date": "2001-11-15",
"open": 114.3700000000000045474735088646411895751953125,
"high": 115.18000000000000682121026329696178436279296875,
"low": 113.93000000000000682121026329696178436279296875,
"close": 114.8700000000000045474735088646411895751953125,
"adjClose": 73.849999999999994315658113919198513031005859375,
"volume": 19470200,
"unadjustedVolume": 19470200,
"change": 0.5,
"changePercent": 0.43718000000000001303845920119783841073513031005859375,
"vwap": 114.590000000000003410605131648480892181396484375,
"label": "November 15, 01",
"changeOverTime": 0.00437180000000000033855140912919523543678224086761474609375
},
{
"date": "2001-11-14",
"open": 115.1700000000000017053025658242404460906982421875,
"high": 115.400000000000005684341886080801486968994140625,
"low": 113.7099999999999937472239253111183643341064453125,
"close": 114.659999999999996589394868351519107818603515625,
"adjClose": 73.719999999999998863131622783839702606201171875,
"volume": 17571300,
"unadjustedVolume": 17571300,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.4428199999999999914024328973027877509593963623046875,
"vwap": 114.7399999999999948840923025272786617279052734375,
"label": "November 14, 01",
"changeOverTime": -0.004428200000000000191580085129317012615501880645751953125
},
{
"date": "2001-11-13",
"open": 113.43999999999999772626324556767940521240234375,
"high": 114.5499999999999971578290569595992565155029296875,
"low": 113.18000000000000682121026329696178436279296875,
"close": 114.5499999999999971578290569595992565155029296875,
"adjClose": 73.650000000000005684341886080801486968994140625,
"volume": 15296200,
"unadjustedVolume": 15296200,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.97848999999999997090327497062389738857746124267578125,
"vwap": 113.93000000000000682121026329696178436279296875,
"label": "November 13, 01",
"changeOverTime": 0.00978489999999999915392123739366070367395877838134765625
},
{
"date": "2001-11-12",
"open": 111,
"high": 112.650000000000005684341886080801486968994140625,
"low": 110,
"close": 112.030000000000001136868377216160297393798828125,
"adjClose": 72.030000000000001136868377216160297393798828125,
"volume": 26068800,
"unadjustedVolume": 26068800,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.92793000000000003257838443460059352219104766845703125,
"vwap": 111.4200000000000017053025658242404460906982421875,
"label": "November 12, 01",
"changeOverTime": 0.0092793000000000007421174785804396378807723522186279296875
},
{
"date": "2001-11-09",
"open": 112.25,
"high": 112.9599999999999937472239253111183643341064453125,
"low": 111.43999999999999772626324556767940521240234375,
"close": 112.719999999999998863131622783839702606201171875,
"adjClose": 72.469999999999998863131622783839702606201171875,
"volume": 15895800,
"unadjustedVolume": 15895800,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.41871000000000002660982545421575196087360382080078125,
"vwap": 112.340000000000003410605131648480892181396484375,
"label": "November 09, 01",
"changeOverTime": 0.004187100000000000023236967905404526391066610813140869140625
},
{
"date": "2001-11-08",
"open": 112.8700000000000045474735088646411895751953125,
"high": 114.0799999999999982946974341757595539093017578125,
"low": 111.900000000000005684341886080801486968994140625,
"close": 112.599999999999994315658113919198513031005859375,
"adjClose": 72.3900000000000005684341886080801486968994140625,
"volume": 22563500,
"unadjustedVolume": 22563500,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.2392100000000000059596771961878403089940547943115234375,
"vwap": 112.8599999999999994315658113919198513031005859375,
"label": "November 08, 01",
"changeOverTime": -0.0023920999999999998687771896044296227046288549900054931640625
},
{
"date": "2001-11-07",
"open": 111.7699999999999960209606797434389591217041015625,
"high": 113.1200000000000045474735088646411895751953125,
"low": 111.6400000000000005684341886080801486968994140625,
"close": 112.25,
"adjClose": 72.1700000000000017053025658242404460906982421875,
"volume": 19716000,
"unadjustedVolume": 19716000,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.42944999999999999840127884453977458178997039794921875,
"vwap": 112.18999999999999772626324556767940521240234375,
"label": "November 07, 01",
"changeOverTime": 0.004294499999999999706457032289108610711991786956787109375
},
{
"date": "2001-11-06",
"open": 110.349999999999994315658113919198513031005859375,
"high": 112.4800000000000039790393202565610408782958984375,
"low": 109.849999999999994315658113919198513031005859375,
"close": 112.400000000000005684341886080801486968994140625,
"adjClose": 72.2600000000000051159076974727213382720947265625,
"volume": 23245800,
"unadjustedVolume": 23245800,
"change": 2.04999999999999982236431605997495353221893310546875,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 111.2699999999999960209606797434389591217041015625,
"label": "November 06, 01",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2001-11-05",
"open": 110.1200000000000045474735088646411895751953125,
"high": 111.090000000000003410605131648480892181396484375,
"low": 109.9500000000000028421709430404007434844970703125,
"close": 110.68000000000000682121026329696178436279296875,
"adjClose": 71.159999999999996589394868351519107818603515625,
"volume": 15929500,
"unadjustedVolume": 15929500,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.508539999999999992041921359486877918243408203125,
"vwap": 110.4599999999999937472239253111183643341064453125,
"label": "November 05, 01",
"changeOverTime": 0.0050854000000000003367528478293024818412959575653076171875
},
{
"date": "2001-11-02",
"open": 108.43999999999999772626324556767940521240234375,
"high": 109.3799999999999954525264911353588104248046875,
"low": 107.8700000000000045474735088646411895751953125,
"close": 109.25,
"adjClose": 70.2399999999999948840923025272786617279052734375,
"volume": 17575900,
"unadjustedVolume": 17575900,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.74695999999999995733190871760598383843898773193359375,
"vwap": 108.7399999999999948840923025272786617279052734375,
"label": "November 02, 01",
"changeOverTime": 0.007469599999999999850874843332348973490297794342041015625
},
{
"date": "2001-11-01",
"open": 106.599999999999994315658113919198513031005859375,
"high": 109.0100000000000051159076974727213382720947265625,
"low": 105.7000000000000028421709430404007434844970703125,
"close": 108.5100000000000051159076974727213382720947265625,
"adjClose": 69.7600000000000051159076974727213382720947265625,
"volume": 29806800,
"unadjustedVolume": 29806800,
"change": 1.9099999999999999200639422269887290894985198974609375,
"changePercent": 1.79000000000000003552713678800500929355621337890625,
"vwap": 107.4500000000000028421709430404007434844970703125,
"label": "November 01, 01",
"changeOverTime": 0.0178999999999999992450483432548935525119304656982421875
},
{
"date": "2001-10-31",
"open": 106.900000000000005684341886080801486968994140625,
"high": 107.8599999999999994315658113919198513031005859375,
"low": 105.7999999999999971578290569595992565155029296875,
"close": 105.7999999999999971578290569595992565155029296875,
"adjClose": 68.0199999999999960209606797434389591217041015625,
"volume": 28124200,
"unadjustedVolume": 28124200,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 106.590000000000003410605131648480892181396484375,
"label": "October 31, 01",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2001-10-30",
"open": 107.349999999999994315658113919198513031005859375,
"high": 107.7000000000000028421709430404007434844970703125,
"low": 105.56000000000000227373675443232059478759765625,
"close": 106.159999999999996589394868351519107818603515625,
"adjClose": 68.25,
"volume": 26178600,
"unadjustedVolume": 26178600,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 106.68999999999999772626324556767940521240234375,
"label": "October 30, 01",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2001-10-29",
"open": 110.159999999999996589394868351519107818603515625,
"high": 110.5499999999999971578290569595992565155029296875,
"low": 107.4500000000000028421709430404007434844970703125,
"close": 107.4500000000000028421709430404007434844970703125,
"adjClose": 69.0799999999999982946974341757595539093017578125,
"volume": 18727500,
"unadjustedVolume": 18727500,
"change": -2.70999999999999996447286321199499070644378662109375,
"changePercent": -2.45999999999999996447286321199499070644378662109375,
"vwap": 108.900000000000005684341886080801486968994140625,
"label": "October 29, 01",
"changeOverTime": -0.0246000000000000003386180225106727448292076587677001953125
},
{
"date": "2001-10-26",
"open": 109.9500000000000028421709430404007434844970703125,
"high": 111.7900000000000062527760746888816356658935546875,
"low": 109.6700000000000017053025658242404460906982421875,
"close": 110.31999999999999317878973670303821563720703125,
"adjClose": 70.93000000000000682121026329696178436279296875,
"volume": 18623300,
"unadjustedVolume": 18623300,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.336519999999999985806908853191998787224292755126953125,
"vwap": 110.43000000000000682121026329696178436279296875,
"label": "October 26, 01",
"changeOverTime": 0.0033652000000000000488886708893687682575546205043792724609375
},
{
"date": "2001-10-25",
"open": 107.4500000000000028421709430404007434844970703125,
"high": 110.599999999999994315658113919198513031005859375,
"low": 106.7399999999999948840923025272786617279052734375,
"close": 110.56999999999999317878973670303821563720703125,
"adjClose": 71.090000000000003410605131648480892181396484375,
"volume": 27467900,
"unadjustedVolume": 27467900,
"change": 3.12000000000000010658141036401502788066864013671875,
"changePercent": 2.899999999999999911182158029987476766109466552734375,
"vwap": 108.840000000000003410605131648480892181396484375,
"label": "October 25, 01",
"changeOverTime": 0.0290000000000000014710455076283324160613119602203369140625
},
{
"date": "2001-10-24",
"open": 108.9800000000000039790393202565610408782958984375,
"high": 109.4500000000000028421709430404007434844970703125,
"low": 108.219999999999998863131622783839702606201171875,
"close": 108.6200000000000045474735088646411895751953125,
"adjClose": 69.8299999999999982946974341757595539093017578125,
"volume": 16065200,
"unadjustedVolume": 16065200,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.330340000000000022506441155201173387467861175537109375,
"vwap": 108.81999999999999317878973670303821563720703125,
"label": "October 24, 01",
"changeOverTime": -0.0033034000000000001730227072727075210423208773136138916015625
},
{
"date": "2001-10-23",
"open": 109.9599999999999937472239253111183643341064453125,
"high": 110.280000000000001136868377216160297393798828125,
"low": 108.3799999999999954525264911353588104248046875,
"close": 108.909999999999996589394868351519107818603515625,
"adjClose": 70.0199999999999960209606797434389591217041015625,
"volume": 22062500,
"unadjustedVolume": 22062500,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.9548900000000000165556457432103343307971954345703125,
"vwap": 109.3799999999999954525264911353588104248046875,
"label": "October 23, 01",
"changeOverTime": -0.00954890000000000079005690878375389729626476764678955078125
},
{
"date": "2001-10-22",
"open": 107.2999999999999971578290569595992565155029296875,
"high": 109.56999999999999317878973670303821563720703125,
"low": 107.2099999999999937472239253111183643341064453125,
"close": 109.469999999999998863131622783839702606201171875,
"adjClose": 70.3799999999999954525264911353588104248046875,
"volume": 17540600,
"unadjustedVolume": 17540600,
"change": 2.1699999999999999289457264239899814128875732421875,
"changePercent": 2.020000000000000017763568394002504646778106689453125,
"vwap": 108.3900000000000005684341886080801486968994140625,
"label": "October 22, 01",
"changeOverTime": 0.0201999999999999992061905373930130735971033573150634765625
},
{
"date": "2001-10-19",
"open": 107,
"high": 107.909999999999996589394868351519107818603515625,
"low": 106.0100000000000051159076974727213382720947265625,
"close": 107.349999999999994315658113919198513031005859375,
"adjClose": 69.0199999999999960209606797434389591217041015625,
"volume": 21912500,
"unadjustedVolume": 21912500,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.327100000000000001865174681370262987911701202392578125,
"vwap": 107.06999999999999317878973670303821563720703125,
"label": "October 19, 01",
"changeOverTime": 0.0032710000000000000359989815734707008232362568378448486328125
},
{
"date": "2001-10-18",
"open": 107.81999999999999317878973670303821563720703125,
"high": 108.159999999999996589394868351519107818603515625,
"low": 106.75,
"close": 107.4200000000000017053025658242404460906982421875,
"adjClose": 69.06000000000000227373675443232059478759765625,
"volume": 16510000,
"unadjustedVolume": 16510000,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.370989999999999986446397315376088954508304595947265625,
"vwap": 107.5400000000000062527760746888816356658935546875,
"label": "October 18, 01",
"changeOverTime": -0.0037098999999999999165056774330651023774407804012298583984375
},
{
"date": "2001-10-17",
"open": 111.06999999999999317878973670303821563720703125,
"high": 111.150000000000005684341886080801486968994140625,
"low": 107.650000000000005684341886080801486968994140625,
"close": 107.650000000000005684341886080801486968994140625,
"adjClose": 69.2099999999999937472239253111183643341064453125,
"volume": 28542300,
"unadjustedVolume": 28542300,
"change": -3.4199999999999999289457264239899814128875732421875,
"changePercent": -3.0800000000000000710542735760100185871124267578125,
"vwap": 109.3799999999999954525264911353588104248046875,
"label": "October 17, 01",
"changeOverTime": -0.030800000000000000988098491916389320977032184600830078125
},
{
"date": "2001-10-16",
"open": 109.7999999999999971578290569595992565155029296875,
"high": 110.6099999999999994315658113919198513031005859375,
"low": 108.9500000000000028421709430404007434844970703125,
"close": 109.9899999999999948840923025272786617279052734375,
"adjClose": 70.7099999999999937472239253111183643341064453125,
"volume": 15877100,
"unadjustedVolume": 15877100,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1730399999999999993693933220129110850393772125244140625,
"vwap": 109.840000000000003410605131648480892181396484375,
"label": "October 16, 01",
"changeOverTime": 0.001730399999999999993693933220129110850393772125244140625
},
{
"date": "2001-10-15",
"open": 108.6299999999999954525264911353588104248046875,
"high": 109.4500000000000028421709430404007434844970703125,
"low": 108.06000000000000227373675443232059478759765625,
"close": 109.2999999999999971578290569595992565155029296875,
"adjClose": 70.2699999999999960209606797434389591217041015625,
"volume": 16873000,
"unadjustedVolume": 16873000,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 0.6167700000000000404298816647497005760669708251953125,
"vwap": 108.8599999999999994315658113919198513031005859375,
"label": "October 15, 01",
"changeOverTime": 0.00616769999999999991857624337399101932533085346221923828125
},
{
"date": "2001-10-12",
"open": 109.150000000000005684341886080801486968994140625,
"high": 109.8900000000000005684341886080801486968994140625,
"low": 107.2999999999999971578290569595992565155029296875,
"close": 109.5,
"adjClose": 70.400000000000005684341886080801486968994140625,
"volume": 31360500,
"unadjustedVolume": 31360500,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.320660000000000000586197757002082653343677520751953125,
"vwap": 108.9599999999999937472239253111183643341064453125,
"label": "October 12, 01",
"changeOverTime": 0.0032065999999999999885147428102527555893175303936004638671875
},
{
"date": "2001-10-11",
"open": 108.9500000000000028421709430404007434844970703125,
"high": 110.2999999999999971578290569595992565155029296875,
"low": 108.9500000000000028421709430404007434844970703125,
"close": 110,
"adjClose": 70.719999999999998863131622783839702606201171875,
"volume": 23006300,
"unadjustedVolume": 23006300,
"change": 1.0500000000000000444089209850062616169452667236328125,
"changePercent": 0.963740000000000041069370126933790743350982666015625,
"vwap": 109.5499999999999971578290569595992565155029296875,
"label": "October 11, 01",
"changeOverTime": 0.0096374000000000008270273355037716100923717021942138671875
},
{
"date": "2001-10-10",
"open": 105.7999999999999971578290569595992565155029296875,
"high": 108.5499999999999971578290569595992565155029296875,
"low": 105.5199999999999960209606797434389591217041015625,
"close": 108.31999999999999317878973670303821563720703125,
"adjClose": 69.6400000000000005684341886080801486968994140625,
"volume": 19987400,
"unadjustedVolume": 19987400,
"change": 2.520000000000000017763568394002504646778106689453125,
"changePercent": 2.37999999999999989341858963598497211933135986328125,
"vwap": 107.0499999999999971578290569595992565155029296875,
"label": "October 10, 01",
"changeOverTime": 0.02380000000000000170974345792274107225239276885986328125
},
{
"date": "2001-10-09",
"open": 106.6099999999999994315658113919198513031005859375,
"high": 106.75,
"low": 105.599999999999994315658113919198513031005859375,
"close": 105.9599999999999937472239253111183643341064453125,
"adjClose": 68.1200000000000045474735088646411895751953125,
"volume": 15976300,
"unadjustedVolume": 15976300,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.60970000000000001971756091734278015792369842529296875,
"vwap": 106.2300000000000039790393202565610408782958984375,
"label": "October 09, 01",
"changeOverTime": -0.00609699999999999998900879205621095024980604648590087890625
},
{
"date": "2001-10-08",
"open": 106.2699999999999960209606797434389591217041015625,
"high": 107.2999999999999971578290569595992565155029296875,
"low": 105.8700000000000045474735088646411895751953125,
"close": 106.530000000000001136868377216160297393798828125,
"adjClose": 68.4899999999999948840923025272786617279052734375,
"volume": 12970300,
"unadjustedVolume": 12970300,
"change": 0.2600000000000000088817841970012523233890533447265625,
"changePercent": 0.24465999999999998859578909105039201676845550537109375,
"vwap": 106.4899999999999948840923025272786617279052734375,
"label": "October 08, 01",
"changeOverTime": 0.002446600000000000163513647066793055273592472076416015625
},
{
"date": "2001-10-05",
"open": 107.25,
"high": 107.6200000000000045474735088646411895751953125,
"low": 105.5199999999999960209606797434389591217041015625,
"close": 107.2300000000000039790393202565610408782958984375,
"adjClose": 68.93999999999999772626324556767940521240234375,
"volume": 29796100,
"unadjustedVolume": 29796100,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.01864802000000000126167520875242189504206180572509765625,
"vwap": 106.909999999999996589394868351519107818603515625,
"label": "October 05, 01",
"changeOverTime": -0.00018648020000000000394313470764018347836099565029144287109375
},
{
"date": "2001-10-04",
"open": 108.2900000000000062527760746888816356658935546875,
"high": 108.969999999999998863131622783839702606201171875,
"low": 106.75,
"close": 107.43999999999999772626324556767940521240234375,
"adjClose": 69.06999999999999317878973670303821563720703125,
"volume": 32674100,
"unadjustedVolume": 32674100,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.78493000000000001659117287999833934009075164794921875,
"vwap": 107.8599999999999994315658113919198513031005859375,
"label": "October 04, 01",
"changeOverTime": -0.0078493000000000000271338507218388258479535579681396484375
},
{
"date": "2001-10-03",
"open": 104.599999999999994315658113919198513031005859375,
"high": 107.8799999999999954525264911353588104248046875,
"low": 104.349999999999994315658113919198513031005859375,
"close": 107.349999999999994315658113919198513031005859375,
"adjClose": 69.0199999999999960209606797434389591217041015625,
"volume": 32045800,
"unadjustedVolume": 32045800,
"change": 2.75,
"changePercent": 2.62999999999999989341858963598497211933135986328125,
"vwap": 106.0400000000000062527760746888816356658935546875,
"label": "October 03, 01",
"changeOverTime": 0.0263000000000000004607425552194399642758071422576904296875
},
{
"date": "2001-10-02",
"open": 104,
"high": 105.5799999999999982946974341757595539093017578125,
"low": 103.650000000000005684341886080801486968994140625,
"close": 105.5799999999999982946974341757595539093017578125,
"adjClose": 67.8799999999999954525264911353588104248046875,
"volume": 19833100,
"unadjustedVolume": 19833100,
"change": 1.5800000000000000710542735760100185871124267578125,
"changePercent": 1.520000000000000017763568394002504646778106689453125,
"vwap": 104.7000000000000028421709430404007434844970703125,
"label": "October 02, 01",
"changeOverTime": 0.01519999999999999996946886682280819513835012912750244140625
},
{
"date": "2001-10-01",
"open": 103.900000000000005684341886080801486968994140625,
"high": 104.31999999999999317878973670303821563720703125,
"low": 102.8299999999999982946974341757595539093017578125,
"close": 104.2699999999999960209606797434389591217041015625,
"adjClose": 67.0400000000000062527760746888816356658935546875,
"volume": 20457400,
"unadjustedVolume": 20457400,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.356109999999999982112086627239477820694446563720703125,
"vwap": 103.8299999999999982946974341757595539093017578125,
"label": "October 01, 01",
"changeOverTime": 0.003561100000000000202760030987292338977567851543426513671875
},
{
"date": "2001-09-28",
"open": 102.9800000000000039790393202565610408782958984375,
"high": 109.6200000000000045474735088646411895751953125,
"low": 102.5,
"close": 104.43999999999999772626324556767940521240234375,
"adjClose": 67.150000000000005684341886080801486968994140625,
"volume": 21687200,
"unadjustedVolume": 21687200,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.4199999999999999289457264239899814128875732421875,
"vwap": 104.8900000000000005684341886080801486968994140625,
"label": "September 28, 01",
"changeOverTime": 0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2001-09-27",
"open": 101.25,
"high": 102.2900000000000062527760746888816356658935546875,
"low": 100,
"close": 102.2699999999999960209606797434389591217041015625,
"adjClose": 65.75,
"volume": 20536800,
"unadjustedVolume": 20536800,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 101.4500000000000028421709430404007434844970703125,
"label": "September 27, 01",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2001-09-26",
"open": 102.349999999999994315658113919198513031005859375,
"high": 102.400000000000005684341886080801486968994140625,
"low": 100.43000000000000682121026329696178436279296875,
"close": 101.3900000000000005684341886080801486968994140625,
"adjClose": 65.18000000000000682121026329696178436279296875,
"volume": 18587500,
"unadjustedVolume": 18587500,
"change": -0.95999999999999996447286321199499070644378662109375,
"changePercent": -0.93796000000000001595168441781424917280673980712890625,
"vwap": 101.6400000000000005684341886080801486968994140625,
"label": "September 26, 01",
"changeOverTime": -0.00937960000000000009012790513907020795159041881561279296875
},
{
"date": "2001-09-25",
"open": 100.75,
"high": 102,
"low": 99.900000000000005684341886080801486968994140625,
"close": 101.75,
"adjClose": 65.4200000000000017053025658242404460906982421875,
"volume": 25466200,
"unadjustedVolume": 25466200,
"change": 1,
"changePercent": 0.99255999999999999783284465593169443309307098388671875,
"vwap": 101.099999999999994315658113919198513031005859375,
"label": "September 25, 01",
"changeOverTime": 0.009925599999999999700772690403027809225022792816162109375
},
{
"date": "2001-09-24",
"open": 99.719999999999998863131622783839702606201171875,
"high": 101.159999999999996589394868351519107818603515625,
"low": 99.06000000000000227373675443232059478759765625,
"close": 100.7000000000000028421709430404007434844970703125,
"adjClose": 64.7399999999999948840923025272786617279052734375,
"volume": 25549600,
"unadjustedVolume": 25549600,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 0.9827500000000000124344978758017532527446746826171875,
"vwap": 100.159999999999996589394868351519107818603515625,
"label": "September 24, 01",
"changeOverTime": 0.0098274999999999994304555883672946947626769542694091796875
},
{
"date": "2001-09-21",
"open": 94.280000000000001136868377216160297393798828125,
"high": 98.9899999999999948840923025272786617279052734375,
"low": 93.7999999999999971578290569595992565155029296875,
"close": 97.280000000000001136868377216160297393798828125,
"adjClose": 62.53999999999999914734871708787977695465087890625,
"volume": 49782100,
"unadjustedVolume": 49782100,
"change": 3,
"changePercent": 3.180000000000000159872115546022541821002960205078125,
"vwap": 96.090000000000003410605131648480892181396484375,
"label": "September 21, 01",
"changeOverTime": 0.031800000000000001876276911616514553315937519073486328125
},
{
"date": "2001-09-20",
"open": 100.400000000000005684341886080801486968994140625,
"high": 101.81000000000000227373675443232059478759765625,
"low": 98.56000000000000227373675443232059478759765625,
"close": 98.7099999999999937472239253111183643341064453125,
"adjClose": 63.219999999999998863131622783839702606201171875,
"volume": 36210900,
"unadjustedVolume": 36210900,
"change": -1.689999999999999946709294817992486059665679931640625,
"changePercent": -1.6799999999999999378275106209912337362766265869140625,
"vwap": 99.8700000000000045474735088646411895751953125,
"label": "September 20, 01",
"changeOverTime": -0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2001-09-19",
"open": 104.099999999999994315658113919198513031005859375,
"high": 104.5,
"low": 98.56000000000000227373675443232059478759765625,
"close": 101.9500000000000028421709430404007434844970703125,
"adjClose": 65.2900000000000062527760746888816356658935546875,
"volume": 42771800,
"unadjustedVolume": 42771800,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -2.069999999999999840127884453977458178997039794921875,
"vwap": 102.280000000000001136868377216160297393798828125,
"label": "September 19, 01",
"changeOverTime": -0.0206999999999999996502797472430756897665560245513916015625
},
{
"date": "2001-09-18",
"open": 104.3299999999999982946974341757595539093017578125,
"high": 105.2999999999999971578290569595992565155029296875,
"low": 103.3599999999999994315658113919198513031005859375,
"close": 104.0499999999999971578290569595992565155029296875,
"adjClose": 66.6400000000000005684341886080801486968994140625,
"volume": 22029200,
"unadjustedVolume": 22029200,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.268380000000000007442935157087049447000026702880859375,
"vwap": 104.2600000000000051159076974727213382720947265625,
"label": "September 18, 01",
"changeOverTime": -0.00268380000000000007442935157087049447000026702880859375
},
{
"date": "2001-09-17",
"open": 101,
"high": 106.400000000000005684341886080801486968994140625,
"low": 100,
"close": 104.2999999999999971578290569595992565155029296875,
"adjClose": 66.7999999999999971578290569595992565155029296875,
"volume": 32388700,
"unadjustedVolume": 32388700,
"change": 3.29999999999999982236431605997495353221893310546875,
"changePercent": 3.270000000000000017763568394002504646778106689453125,
"vwap": 102.93000000000000682121026329696178436279296875,
"label": "September 17, 01",
"changeOverTime": 0.032699999999999999900079927783735911361873149871826171875
},
{
"date": "2001-09-10",
"open": 107.7000000000000028421709430404007434844970703125,
"high": 110.349999999999994315658113919198513031005859375,
"low": 107.7000000000000028421709430404007434844970703125,
"close": 110.0499999999999971578290569595992565155029296875,
"adjClose": 70.4800000000000039790393202565610408782958984375,
"volume": 23408700,
"unadjustedVolume": 23408700,
"change": 2.350000000000000088817841970012523233890533447265625,
"changePercent": 2.180000000000000159872115546022541821002960205078125,
"vwap": 108.9500000000000028421709430404007434844970703125,
"label": "September 10, 01",
"changeOverTime": 0.02179999999999999993338661852249060757458209991455078125
},
{
"date": "2001-09-07",
"open": 110.0199999999999960209606797434389591217041015625,
"high": 111.25,
"low": 108.6299999999999954525264911353588104248046875,
"close": 108.719999999999998863131622783839702606201171875,
"adjClose": 69.6299999999999954525264911353588104248046875,
"volume": 33133900,
"unadjustedVolume": 33133900,
"change": -1.3000000000000000444089209850062616169452667236328125,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 109.650000000000005684341886080801486968994140625,
"label": "September 07, 01",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2001-09-06",
"open": 112.650000000000005684341886080801486968994140625,
"high": 113.2999999999999971578290569595992565155029296875,
"low": 110.7699999999999960209606797434389591217041015625,
"close": 110.7699999999999960209606797434389591217041015625,
"adjClose": 70.93999999999999772626324556767940521240234375,
"volume": 21653000,
"unadjustedVolume": 21653000,
"change": -1.87999999999999989341858963598497211933135986328125,
"changePercent": -1.6699999999999999289457264239899814128875732421875,
"vwap": 111.8700000000000045474735088646411895751953125,
"label": "September 06, 01",
"changeOverTime": -0.016699999999999999567013020396188949234783649444580078125
},
{
"date": "2001-09-05",
"open": 113.7000000000000028421709430404007434844970703125,
"high": 114.18999999999999772626324556767940521240234375,
"low": 111.9500000000000028421709430404007434844970703125,
"close": 113.7000000000000028421709430404007434844970703125,
"adjClose": 72.81999999999999317878973670303821563720703125,
"volume": 21477100,
"unadjustedVolume": 21477100,
"change": 0,
"changePercent": 0,
"vwap": 113.3799999999999954525264911353588104248046875,
"label": "September 05, 01",
"changeOverTime": 0
},
{
"date": "2001-09-04",
"open": 113.849999999999994315658113919198513031005859375,
"high": 116.1700000000000017053025658242404460906982421875,
"low": 113.3700000000000045474735088646411895751953125,
"close": 113.4200000000000017053025658242404460906982421875,
"adjClose": 72.6400000000000005684341886080801486968994140625,
"volume": 24473400,
"unadjustedVolume": 24473400,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.377690000000000025703883466121624223887920379638671875,
"vwap": 114.2000000000000028421709430404007434844970703125,
"label": "September 04, 01",
"changeOverTime": -0.0037769000000000001356081913428397456300444900989532470703125
},
{
"date": "2001-08-31",
"open": 113.400000000000005684341886080801486968994140625,
"high": 114.7699999999999960209606797434389591217041015625,
"low": 113.1299999999999954525264911353588104248046875,
"close": 114.150000000000005684341886080801486968994140625,
"adjClose": 73.1099999999999994315658113919198513031005859375,
"volume": 15985400,
"unadjustedVolume": 15985400,
"change": 0.75,
"changePercent": 0.66137999999999996791899548043147660791873931884765625,
"vwap": 113.8599999999999994315658113919198513031005859375,
"label": "August 31, 01",
"changeOverTime": 0.006613800000000000407773814714573745732195675373077392578125
},
{
"date": "2001-08-30",
"open": 114.849999999999994315658113919198513031005859375,
"high": 115.7399999999999948840923025272786617279052734375,
"low": 112.0400000000000062527760746888816356658935546875,
"close": 113.31999999999999317878973670303821563720703125,
"adjClose": 72.5799999999999982946974341757595539093017578125,
"volume": 17692600,
"unadjustedVolume": 17692600,
"change": -1.5300000000000000266453525910037569701671600341796875,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 113.9899999999999948840923025272786617279052734375,
"label": "August 30, 01",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "2001-08-29",
"open": 117.1299999999999954525264911353588104248046875,
"high": 117.18000000000000682121026329696178436279296875,
"low": 115.1700000000000017053025658242404460906982421875,
"close": 115.5400000000000062527760746888816356658935546875,
"adjClose": 74,
"volume": 16180000,
"unadjustedVolume": 16180000,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 116.25,
"label": "August 29, 01",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2001-08-28",
"open": 118.280000000000001136868377216160297393798828125,
"high": 118.4899999999999948840923025272786617279052734375,
"low": 116.5799999999999982946974341757595539093017578125,
"close": 116.5799999999999982946974341757595539093017578125,
"adjClose": 74.659999999999996589394868351519107818603515625,
"volume": 12046600,
"unadjustedVolume": 12046600,
"change": -1.6999999999999999555910790149937383830547332763671875,
"changePercent": -1.439999999999999946709294817992486059665679931640625,
"vwap": 117.4800000000000039790393202565610408782958984375,
"label": "August 28, 01",
"changeOverTime": -0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2001-08-27",
"open": 118.969999999999998863131622783839702606201171875,
"high": 119.2000000000000028421709430404007434844970703125,
"low": 118.2600000000000051159076974727213382720947265625,
"close": 118.31000000000000227373675443232059478759765625,
"adjClose": 75.7699999999999960209606797434389591217041015625,
"volume": 7425100,
"unadjustedVolume": 7425100,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.55476000000000003087308186877635307610034942626953125,
"vwap": 118.68000000000000682121026329696178436279296875,
"label": "August 27, 01",
"changeOverTime": -0.00554759999999999975361930637518526054918766021728515625
},
{
"date": "2001-08-24",
"open": 117.2099999999999937472239253111183643341064453125,
"high": 119.1299999999999954525264911353588104248046875,
"low": 116.7399999999999948840923025272786617279052734375,
"close": 119.0199999999999960209606797434389591217041015625,
"adjClose": 76.2300000000000039790393202565610408782958984375,
"volume": 11687700,
"unadjustedVolume": 11687700,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 1.54000000000000003552713678800500929355621337890625,
"vwap": 118.0199999999999960209606797434389591217041015625,
"label": "August 24, 01",
"changeOverTime": 0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2001-08-23",
"open": 116.9599999999999937472239253111183643341064453125,
"high": 117.5199999999999960209606797434389591217041015625,
"low": 116.4899999999999948840923025272786617279052734375,
"close": 116.599999999999994315658113919198513031005859375,
"adjClose": 74.68000000000000682121026329696178436279296875,
"volume": 8744100,
"unadjustedVolume": 8744100,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.307800000000000018030021919912542216479778289794921875,
"vwap": 116.8900000000000005684341886080801486968994140625,
"label": "August 23, 01",
"changeOverTime": -0.003078000000000000006827871601444712723605334758758544921875
},
{
"date": "2001-08-22",
"open": 116.75,
"high": 117.43000000000000682121026329696178436279296875,
"low": 115.780000000000001136868377216160297393798828125,
"close": 117.0199999999999960209606797434389591217041015625,
"adjClose": 74.9500000000000028421709430404007434844970703125,
"volume": 11752300,
"unadjustedVolume": 11752300,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2312599999999999933475436364460620097815990447998046875,
"vwap": 116.7399999999999948840923025272786617279052734375,
"label": "August 22, 01",
"changeOverTime": 0.0023126000000000001589894882414455423713661730289459228515625
},
{
"date": "2001-08-21",
"open": 117.7999999999999971578290569595992565155029296875,
"high": 118.5400000000000062527760746888816356658935546875,
"low": 115.7999999999999971578290569595992565155029296875,
"close": 115.81999999999999317878973670303821563720703125,
"adjClose": 74.18000000000000682121026329696178436279296875,
"volume": 14480800,
"unadjustedVolume": 14480800,
"change": -1.979999999999999982236431605997495353221893310546875,
"changePercent": -1.6799999999999999378275106209912337362766265869140625,
"vwap": 116.9899999999999948840923025272786617279052734375,
"label": "August 21, 01",
"changeOverTime": -0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2001-08-20",
"open": 116.7999999999999971578290569595992565155029296875,
"high": 117.900000000000005684341886080801486968994140625,
"low": 116.5499999999999971578290569595992565155029296875,
"close": 117.8299999999999982946974341757595539093017578125,
"adjClose": 75.469999999999998863131622783839702606201171875,
"volume": 10417400,
"unadjustedVolume": 10417400,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.8818500000000000227373675443232059478759765625,
"vwap": 117.2699999999999960209606797434389591217041015625,
"label": "August 20, 01",
"changeOverTime": 0.008818499999999999949817919286942924372851848602294921875
},
{
"date": "2001-08-17",
"open": 117.650000000000005684341886080801486968994140625,
"high": 117.8700000000000045474735088646411895751953125,
"low": 116.0100000000000051159076974727213382720947265625,
"close": 116.75,
"adjClose": 74.7699999999999960209606797434389591217041015625,
"volume": 11604600,
"unadjustedVolume": 11604600,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.764979999999999993320898283855058252811431884765625,
"vwap": 117.06999999999999317878973670303821563720703125,
"label": "August 17, 01",
"changeOverTime": -0.00764980000000000000259792187762286630459129810333251953125
},
{
"date": "2001-08-16",
"open": 117.7999999999999971578290569595992565155029296875,
"high": 118.75,
"low": 117,
"close": 118.650000000000005684341886080801486968994140625,
"adjClose": 75.9899999999999948840923025272786617279052734375,
"volume": 10734700,
"unadjustedVolume": 10734700,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.7215599999999999791810978422290645539760589599609375,
"vwap": 118.0499999999999971578290569595992565155029296875,
"label": "August 16, 01",
"changeOverTime": 0.007215599999999999965283326019971354980953037738800048828125
},
{
"date": "2001-08-15",
"open": 119.2300000000000039790393202565610408782958984375,
"high": 119.6099999999999994315658113919198513031005859375,
"low": 118.0799999999999982946974341757595539093017578125,
"close": 118.2399999999999948840923025272786617279052734375,
"adjClose": 75.7300000000000039790393202565610408782958984375,
"volume": 8520600,
"unadjustedVolume": 8520600,
"change": -0.9899999999999999911182158029987476766109466552734375,
"changePercent": -0.830330000000000012505552149377763271331787109375,
"vwap": 118.7900000000000062527760746888816356658935546875,
"label": "August 15, 01",
"changeOverTime": -0.00830329999999999956994400918119936250150203704833984375
},
{
"date": "2001-08-14",
"open": 120.1400000000000005684341886080801486968994140625,
"high": 120.349999999999994315658113919198513031005859375,
"low": 118.7999999999999971578290569595992565155029296875,
"close": 119.2699999999999960209606797434389591217041015625,
"adjClose": 76.3900000000000005684341886080801486968994140625,
"volume": 13178100,
"unadjustedVolume": 13178100,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.72416000000000002589928271845565177500247955322265625,
"vwap": 119.6400000000000005684341886080801486968994140625,
"label": "August 14, 01",
"changeOverTime": -0.007241599999999999946742601508731240755878388881683349609375
},
{
"date": "2001-08-13",
"open": 119.599999999999994315658113919198513031005859375,
"high": 119.849999999999994315658113919198513031005859375,
"low": 118.81000000000000227373675443232059478759765625,
"close": 119.31999999999999317878973670303821563720703125,
"adjClose": 76.4200000000000017053025658242404460906982421875,
"volume": 7431600,
"unadjustedVolume": 7431600,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2341100000000000125321975019687670283019542694091796875,
"vwap": 119.3900000000000005684341886080801486968994140625,
"label": "August 13, 01",
"changeOverTime": -0.0023411000000000000385858012208473155624233186244964599609375
},
{
"date": "2001-08-10",
"open": 118.7999999999999971578290569595992565155029296875,
"high": 119.840000000000003410605131648480892181396484375,
"low": 117.340000000000003410605131648480892181396484375,
"close": 119.2900000000000062527760746888816356658935546875,
"adjClose": 76.400000000000005684341886080801486968994140625,
"volume": 11173300,
"unadjustedVolume": 11173300,
"change": 0.4899999999999999911182158029987476766109466552734375,
"changePercent": 0.412459999999999993303134715461055748164653778076171875,
"vwap": 118.81999999999999317878973670303821563720703125,
"label": "August 10, 01",
"changeOverTime": 0.004124599999999999967725816674146699369885027408599853515625
},
{
"date": "2001-08-09",
"open": 118.7000000000000028421709430404007434844970703125,
"high": 118.969999999999998863131622783839702606201171875,
"low": 117.8599999999999994315658113919198513031005859375,
"close": 118.8799999999999954525264911353588104248046875,
"adjClose": 76.1400000000000005684341886080801486968994140625,
"volume": 14118500,
"unadjustedVolume": 14118500,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.151639999999999997015720509807579219341278076171875,
"vwap": 118.599999999999994315658113919198513031005859375,
"label": "August 09, 01",
"changeOverTime": 0.00151639999999999999617805723772789860959164798259735107421875
},
{
"date": "2001-08-08",
"open": 120.1200000000000045474735088646411895751953125,
"high": 121.159999999999996589394868351519107818603515625,
"low": 118.43000000000000682121026329696178436279296875,
"close": 118.530000000000001136868377216160297393798828125,
"adjClose": 75.909999999999996589394868351519107818603515625,
"volume": 15183800,
"unadjustedVolume": 15183800,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -1.3200000000000000621724893790087662637233734130859375,
"vwap": 119.56000000000000227373675443232059478759765625,
"label": "August 08, 01",
"changeOverTime": -0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "2001-08-07",
"open": 120.2699999999999960209606797434389591217041015625,
"high": 121.2000000000000028421709430404007434844970703125,
"low": 119.909999999999996589394868351519107818603515625,
"close": 120.7699999999999960209606797434389591217041015625,
"adjClose": 77.349999999999994315658113919198513031005859375,
"volume": 8865100,
"unadjustedVolume": 8865100,
"change": 0.5,
"changePercent": 0.415729999999999988435916975504369474947452545166015625,
"vwap": 120.5400000000000062527760746888816356658935546875,
"label": "August 07, 01",
"changeOverTime": 0.004157300000000000057831517352724404190666973590850830078125
},
{
"date": "2001-08-06",
"open": 121.349999999999994315658113919198513031005859375,
"high": 121.5100000000000051159076974727213382720947265625,
"low": 120.099999999999994315658113919198513031005859375,
"close": 120.2999999999999971578290569595992565155029296875,
"adjClose": 77.0499999999999971578290569595992565155029296875,
"volume": 8550100,
"unadjustedVolume": 8550100,
"change": -1.0500000000000000444089209850062616169452667236328125,
"changePercent": -0.8652699999999999835864628039416857063770294189453125,
"vwap": 120.81999999999999317878973670303821563720703125,
"label": "August 06, 01",
"changeOverTime": -0.00865269999999999928075311572683858685195446014404296875
},
{
"date": "2001-08-03",
"open": 122.3599999999999994315658113919198513031005859375,
"high": 122.3599999999999994315658113919198513031005859375,
"low": 120.900000000000005684341886080801486968994140625,
"close": 121.93999999999999772626324556767940521240234375,
"adjClose": 78.099999999999994315658113919198513031005859375,
"volume": 10816300,
"unadjustedVolume": 10816300,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.343249999999999999555910790149937383830547332763671875,
"vwap": 121.8900000000000005684341886080801486968994140625,
"label": "August 03, 01",
"changeOverTime": -0.00343249999999999978739229078428252250887453556060791015625
},
{
"date": "2001-08-02",
"open": 123.2300000000000039790393202565610408782958984375,
"high": 123.25,
"low": 121.8900000000000005684341886080801486968994140625,
"close": 122.6099999999999994315658113919198513031005859375,
"adjClose": 78.530000000000001136868377216160297393798828125,
"volume": 11070100,
"unadjustedVolume": 11070100,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.50312000000000001165290086646564304828643798828125,
"vwap": 122.75,
"label": "August 02, 01",
"changeOverTime": -0.005031200000000000428779234340481707477010786533355712890625
},
{
"date": "2001-08-01",
"open": 121.969999999999998863131622783839702606201171875,
"high": 122.7000000000000028421709430404007434844970703125,
"low": 121.5499999999999971578290569595992565155029296875,
"close": 122.1099999999999994315658113919198513031005859375,
"adjClose": 78.2099999999999937472239253111183643341064453125,
"volume": 11940800,
"unadjustedVolume": 11940800,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.11477999999999999314326259991503320634365081787109375,
"vwap": 122.0799999999999982946974341757595539093017578125,
"label": "August 01, 01",
"changeOverTime": 0.001147800000000000035516034557758757728151977062225341796875
},
{
"date": "2001-07-31",
"open": 121,
"high": 122.68000000000000682121026329696178436279296875,
"low": 120.7999999999999971578290569595992565155029296875,
"close": 121.349999999999994315658113919198513031005859375,
"adjClose": 77.719999999999998863131622783839702606201171875,
"volume": 11918100,
"unadjustedVolume": 11918100,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.289260000000000017106316363424411974847316741943359375,
"vwap": 121.4599999999999937472239253111183643341064453125,
"label": "July 31, 01",
"changeOverTime": 0.0028925999999999999455491117572591974749229848384857177734375
},
{
"date": "2001-07-30",
"open": 121.18999999999999772626324556767940521240234375,
"high": 121.349999999999994315658113919198513031005859375,
"low": 120.2999999999999971578290569595992565155029296875,
"close": 120.849999999999994315658113919198513031005859375,
"adjClose": 77.400000000000005684341886080801486968994140625,
"volume": 8547700,
"unadjustedVolume": 8547700,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.280550000000000021582735598713043145835399627685546875,
"vwap": 120.9200000000000017053025658242404460906982421875,
"label": "July 30, 01",
"changeOverTime": -0.002805499999999999834188191272232870687730610370635986328125
},
{
"date": "2001-07-27",
"open": 120.8299999999999982946974341757595539093017578125,
"high": 121.349999999999994315658113919198513031005859375,
"low": 119.909999999999996589394868351519107818603515625,
"close": 120.81000000000000227373675443232059478759765625,
"adjClose": 77.3700000000000045474735088646411895751953125,
"volume": 8478800,
"unadjustedVolume": 8478800,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0165521799999999996710897676166496239602565765380859375,
"vwap": 120.7300000000000039790393202565610408782958984375,
"label": "July 27, 01",
"changeOverTime": -0.00016552179999999999128988681373897406956530176103115081787109375
},
{
"date": "2001-07-26",
"open": 119.06000000000000227373675443232059478759765625,
"high": 120.849999999999994315658113919198513031005859375,
"low": 118.56000000000000227373675443232059478759765625,
"close": 120.349999999999994315658113919198513031005859375,
"adjClose": 77.0799999999999982946974341757595539093017578125,
"volume": 12898200,
"unadjustedVolume": 12898200,
"change": 1.29000000000000003552713678800500929355621337890625,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 119.7000000000000028421709430404007434844970703125,
"label": "July 26, 01",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2001-07-25",
"open": 117.9200000000000017053025658242404460906982421875,
"high": 119.4800000000000039790393202565610408782958984375,
"low": 117.4599999999999937472239253111183643341064453125,
"close": 119.099999999999994315658113919198513031005859375,
"adjClose": 76.280000000000001136868377216160297393798828125,
"volume": 12088500,
"unadjustedVolume": 12088500,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 1,
"vwap": 118.4899999999999948840923025272786617279052734375,
"label": "July 25, 01",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2001-07-24",
"open": 119,
"high": 119.2000000000000028421709430404007434844970703125,
"low": 116.75,
"close": 117.7999999999999971578290569595992565155029296875,
"adjClose": 75.4500000000000028421709430404007434844970703125,
"volume": 12269000,
"unadjustedVolume": 12269000,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 118.18999999999999772626324556767940521240234375,
"label": "July 24, 01",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2001-07-23",
"open": 121.7999999999999971578290569595992565155029296875,
"high": 121.8799999999999954525264911353588104248046875,
"low": 118.9500000000000028421709430404007434844970703125,
"close": 118.9500000000000028421709430404007434844970703125,
"adjClose": 76.18000000000000682121026329696178436279296875,
"volume": 8065200,
"unadjustedVolume": 8065200,
"change": -2.850000000000000088817841970012523233890533447265625,
"changePercent": -2.339999999999999857891452847979962825775146484375,
"vwap": 120.3900000000000005684341886080801486968994140625,
"label": "July 23, 01",
"changeOverTime": -0.0234000000000000006605826996519681415520608425140380859375
},
{
"date": "2001-07-20",
"open": 121.150000000000005684341886080801486968994140625,
"high": 121.93999999999999772626324556767940521240234375,
"low": 120.9200000000000017053025658242404460906982421875,
"close": 121.340000000000003410605131648480892181396484375,
"adjClose": 77.7099999999999937472239253111183643341064453125,
"volume": 6705800,
"unadjustedVolume": 6705800,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1568299999999999971844744095506030134856700897216796875,
"vwap": 121.340000000000003410605131648480892181396484375,
"label": "July 20, 01",
"changeOverTime": 0.00156829999999999990245580505643374635837972164154052734375
},
{
"date": "2001-07-19",
"open": 122.18000000000000682121026329696178436279296875,
"high": 122.9800000000000039790393202565610408782958984375,
"low": 120.7600000000000051159076974727213382720947265625,
"close": 122.06999999999999317878973670303821563720703125,
"adjClose": 78.18000000000000682121026329696178436279296875,
"volume": 10082900,
"unadjustedVolume": 10082900,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.0900311000000000027920776801693136803805828094482421875,
"vwap": 122,
"label": "July 19, 01",
"changeOverTime": -0.000900310999999999993226307282156994915567338466644287109375
},
{
"date": "2001-07-18",
"open": 120.56000000000000227373675443232059478759765625,
"high": 121.6400000000000005684341886080801486968994140625,
"low": 120.06000000000000227373675443232059478759765625,
"close": 121.0100000000000051159076974727213382720947265625,
"adjClose": 77.5,
"volume": 7709300,
"unadjustedVolume": 7709300,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.373259999999999980691001155719277448952198028564453125,
"vwap": 120.81999999999999317878973670303821563720703125,
"label": "July 18, 01",
"changeOverTime": 0.003732599999999999980382359154873483930714428424835205078125
},
{
"date": "2001-07-17",
"open": 120.2000000000000028421709430404007434844970703125,
"high": 121.9500000000000028421709430404007434844970703125,
"low": 119.8299999999999982946974341757595539093017578125,
"close": 121.840000000000003410605131648480892181396484375,
"adjClose": 78.030000000000001136868377216160297393798828125,
"volume": 7469800,
"unadjustedVolume": 7469800,
"change": 1.6399999999999999023003738329862244427204132080078125,
"changePercent": 1.3600000000000000976996261670137755572795867919921875,
"vwap": 120.9500000000000028421709430404007434844970703125,
"label": "July 17, 01",
"changeOverTime": 0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2001-07-16",
"open": 121.7699999999999960209606797434389591217041015625,
"high": 122.280000000000001136868377216160297393798828125,
"low": 120.2900000000000062527760746888816356658935546875,
"close": 120.7099999999999937472239253111183643341064453125,
"adjClose": 77.31000000000000227373675443232059478759765625,
"volume": 6915300,
"unadjustedVolume": 6915300,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.8704899999999999860023081055260263383388519287109375,
"vwap": 121.2600000000000051159076974727213382720947265625,
"label": "July 16, 01",
"changeOverTime": -0.00870489999999999979063414201618797960691154003143310546875
},
{
"date": "2001-07-13",
"open": 120.840000000000003410605131648480892181396484375,
"high": 122.31999999999999317878973670303821563720703125,
"low": 120.6200000000000045474735088646411895751953125,
"close": 122.2399999999999948840923025272786617279052734375,
"adjClose": 78.2900000000000062527760746888816356658935546875,
"volume": 10433800,
"unadjustedVolume": 10433800,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 121.5,
"label": "July 13, 01",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2001-07-12",
"open": 119.5,
"high": 121.469999999999998863131622783839702606201171875,
"low": 119.31000000000000227373675443232059478759765625,
"close": 121.18999999999999772626324556767940521240234375,
"adjClose": 77.6200000000000045474735088646411895751953125,
"volume": 12002800,
"unadjustedVolume": 12002800,
"change": 1.689999999999999946709294817992486059665679931640625,
"changePercent": 1.4099999999999999200639422269887290894985198974609375,
"vwap": 120.3700000000000045474735088646411895751953125,
"label": "July 12, 01",
"changeOverTime": 0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "2001-07-11",
"open": 118.099999999999994315658113919198513031005859375,
"high": 118.8900000000000005684341886080801486968994140625,
"low": 117.090000000000003410605131648480892181396484375,
"close": 118.3799999999999954525264911353588104248046875,
"adjClose": 75.81999999999999317878973670303821563720703125,
"volume": 15328600,
"unadjustedVolume": 15328600,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2370899999999999951949547494223224930465221405029296875,
"vwap": 118.1099999999999994315658113919198513031005859375,
"label": "July 11, 01",
"changeOverTime": 0.0023709000000000000039912517735274377628229558467864990234375
},
{
"date": "2001-07-10",
"open": 120.2900000000000062527760746888816356658935546875,
"high": 120.6400000000000005684341886080801486968994140625,
"low": 118.2099999999999937472239253111183643341064453125,
"close": 118.2600000000000051159076974727213382720947265625,
"adjClose": 75.7399999999999948840923025272786617279052734375,
"volume": 8630700,
"unadjustedVolume": 8630700,
"change": -2.029999999999999804600747665972448885440826416015625,
"changePercent": -1.689999999999999946709294817992486059665679931640625,
"vwap": 119.349999999999994315658113919198513031005859375,
"label": "July 10, 01",
"changeOverTime": -0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2001-07-09",
"open": 119.4899999999999948840923025272786617279052734375,
"high": 120.5400000000000062527760746888816356658935546875,
"low": 119.2000000000000028421709430404007434844970703125,
"close": 119.7000000000000028421709430404007434844970703125,
"adjClose": 76.659999999999996589394868351519107818603515625,
"volume": 8339300,
"unadjustedVolume": 8339300,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1757499999999999895639035685235285200178623199462890625,
"vwap": 119.7300000000000039790393202565610408782958984375,
"label": "July 09, 01",
"changeOverTime": 0.0017574999999999999476807399645394980325363576412200927734375
},
{
"date": "2001-07-06",
"open": 121.31000000000000227373675443232059478759765625,
"high": 121.4899999999999948840923025272786617279052734375,
"low": 119.0499999999999971578290569595992565155029296875,
"close": 119.0499999999999971578290569595992565155029296875,
"adjClose": 76.25,
"volume": 11665900,
"unadjustedVolume": 11665900,
"change": -2.2599999999999997868371792719699442386627197265625,
"changePercent": -1.8600000000000000976996261670137755572795867919921875,
"vwap": 120.2300000000000039790393202565610408782958984375,
"label": "July 06, 01",
"changeOverTime": -0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2001-07-05",
"open": 123.06999999999999317878973670303821563720703125,
"high": 123.650000000000005684341886080801486968994140625,
"low": 121.659999999999996589394868351519107818603515625,
"close": 121.68000000000000682121026329696178436279296875,
"adjClose": 77.93000000000000682121026329696178436279296875,
"volume": 5517900,
"unadjustedVolume": 5517900,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 122.5199999999999960209606797434389591217041015625,
"label": "July 05, 01",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2001-07-03",
"open": 123.9800000000000039790393202565610408782958984375,
"high": 124.099999999999994315658113919198513031005859375,
"low": 123.0499999999999971578290569595992565155029296875,
"close": 124.099999999999994315658113919198513031005859375,
"adjClose": 79.4800000000000039790393202565610408782958984375,
"volume": 3303100,
"unadjustedVolume": 3303100,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.09678979999999999528359495570839499123394489288330078125,
"vwap": 123.81000000000000227373675443232059478759765625,
"label": "July 03, 01",
"changeOverTime": 0.00096789800000000002222488859615623368881642818450927734375
},
{
"date": "2001-07-02",
"open": 122.7999999999999971578290569595992565155029296875,
"high": 124.31999999999999317878973670303821563720703125,
"low": 122.6200000000000045474735088646411895751953125,
"close": 124.1299999999999954525264911353588104248046875,
"adjClose": 79.5,
"volume": 8522200,
"unadjustedVolume": 8522200,
"change": 1.3300000000000000710542735760100185871124267578125,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 123.469999999999998863131622783839702606201171875,
"label": "July 02, 01",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2001-06-29",
"open": 122.7999999999999971578290569595992565155029296875,
"high": 124.0100000000000051159076974727213382720947265625,
"low": 122.2600000000000051159076974727213382720947265625,
"close": 122.599999999999994315658113919198513031005859375,
"adjClose": 78.5199999999999960209606797434389591217041015625,
"volume": 9824200,
"unadjustedVolume": 9824200,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1628699999999999870059497197871678508818149566650390625,
"vwap": 122.9200000000000017053025658242404460906982421875,
"label": "June 29, 01",
"changeOverTime": -0.00162870000000000006955269693520449436618946492671966552734375
},
{
"date": "2001-06-28",
"open": 122,
"high": 123.93999999999999772626324556767940521240234375,
"low": 121.93000000000000682121026329696178436279296875,
"close": 122.150000000000005684341886080801486968994140625,
"adjClose": 78.2300000000000039790393202565610408782958984375,
"volume": 10269300,
"unadjustedVolume": 10269300,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.12295000000000000373034936274052597582340240478515625,
"vwap": 122.5100000000000051159076974727213382720947265625,
"label": "June 28, 01",
"changeOverTime": 0.00122949999999999990719923292914472767733968794345855712890625
},
{
"date": "2001-06-27",
"open": 121.599999999999994315658113919198513031005859375,
"high": 122.2399999999999948840923025272786617279052734375,
"low": 120.909999999999996589394868351519107818603515625,
"close": 121.4800000000000039790393202565610408782958984375,
"adjClose": 77.7999999999999971578290569595992565155029296875,
"volume": 10105100,
"unadjustedVolume": 10105100,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.098684209999999994433750316602527163922786712646484375,
"vwap": 121.56000000000000227373675443232059478759765625,
"label": "June 27, 01",
"changeOverTime": -0.0009868420999999999616847379257933425833471119403839111328125
},
{
"date": "2001-06-26",
"open": 120.900000000000005684341886080801486968994140625,
"high": 122.3900000000000005684341886080801486968994140625,
"low": 120.56999999999999317878973670303821563720703125,
"close": 121.5499999999999971578290569595992565155029296875,
"adjClose": 77.849999999999994315658113919198513031005859375,
"volume": 8005800,
"unadjustedVolume": 8005800,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.53763000000000005229594535194337368011474609375,
"vwap": 121.349999999999994315658113919198513031005859375,
"label": "June 26, 01",
"changeOverTime": 0.005376299999999999655597715531030189595185220241546630859375
},
{
"date": "2001-06-25",
"open": 123.280000000000001136868377216160297393798828125,
"high": 123.43999999999999772626324556767940521240234375,
"low": 121.5,
"close": 121.719999999999998863131622783839702606201171875,
"adjClose": 77.9599999999999937472239253111183643341064453125,
"volume": 8406800,
"unadjustedVolume": 8406800,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 122.4899999999999948840923025272786617279052734375,
"label": "June 25, 01",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2001-06-22",
"open": 123.4899999999999948840923025272786617279052734375,
"high": 123.590000000000003410605131648480892181396484375,
"low": 122.159999999999996589394868351519107818603515625,
"close": 122.849999999999994315658113919198513031005859375,
"adjClose": 78.68000000000000682121026329696178436279296875,
"volume": 12212000,
"unadjustedVolume": 12212000,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.51826000000000005396572078097960911691188812255859375,
"vwap": 123.0199999999999960209606797434389591217041015625,
"label": "June 22, 01",
"changeOverTime": -0.005182599999999999880462286938609395292587578296661376953125
},
{
"date": "2001-06-21",
"open": 122.219999999999998863131622783839702606201171875,
"high": 124.31000000000000227373675443232059478759765625,
"low": 122.150000000000005684341886080801486968994140625,
"close": 123.81999999999999317878973670303821563720703125,
"adjClose": 79.2999999999999971578290569595992565155029296875,
"volume": 12259100,
"unadjustedVolume": 12259100,
"change": 1.600000000000000088817841970012523233890533447265625,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 123.1299999999999954525264911353588104248046875,
"label": "June 21, 01",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2001-06-20",
"open": 121.18999999999999772626324556767940521240234375,
"high": 122.8599999999999994315658113919198513031005859375,
"low": 121.099999999999994315658113919198513031005859375,
"close": 122.43000000000000682121026329696178436279296875,
"adjClose": 78.409999999999996589394868351519107818603515625,
"volume": 8787200,
"unadjustedVolume": 8787200,
"change": 1.2399999999999999911182158029987476766109466552734375,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 121.900000000000005684341886080801486968994140625,
"label": "June 20, 01",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2001-06-19",
"open": 122.3799999999999954525264911353588104248046875,
"high": 122.8900000000000005684341886080801486968994140625,
"low": 120.8900000000000005684341886080801486968994140625,
"close": 121.7900000000000062527760746888816356658935546875,
"adjClose": 78,
"volume": 7732300,
"unadjustedVolume": 7732300,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.48209999999999997299937604111619293689727783203125,
"vwap": 121.9899999999999948840923025272786617279052734375,
"label": "June 19, 01",
"changeOverTime": -0.004820999999999999764688229930698071257211267948150634765625
},
{
"date": "2001-06-18",
"open": 121.650000000000005684341886080801486968994140625,
"high": 122.43999999999999772626324556767940521240234375,
"low": 120.909999999999996589394868351519107818603515625,
"close": 121.2600000000000051159076974727213382720947265625,
"adjClose": 77.659999999999996589394868351519107818603515625,
"volume": 11368300,
"unadjustedVolume": 11368300,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.320589999999999986091125947496038861572742462158203125,
"vwap": 121.56999999999999317878973670303821563720703125,
"label": "June 18, 01",
"changeOverTime": -0.0032058999999999998088695551956561757833696901798248291015625
},
{
"date": "2001-06-15",
"open": 120.909999999999996589394868351519107818603515625,
"high": 122.400000000000005684341886080801486968994140625,
"low": 120.400000000000005684341886080801486968994140625,
"close": 121.849999999999994315658113919198513031005859375,
"adjClose": 78.0400000000000062527760746888816356658935546875,
"volume": 16821100,
"unadjustedVolume": 16821100,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.77744000000000001993072373807081021368503570556640625,
"vwap": 121.3900000000000005684341886080801486968994140625,
"label": "June 15, 01",
"changeOverTime": 0.007774399999999999887057011704882825142703950405120849609375
},
{
"date": "2001-06-14",
"open": 124.18000000000000682121026329696178436279296875,
"high": 124.2999999999999971578290569595992565155029296875,
"low": 121.75,
"close": 122,
"adjClose": 77.909999999999996589394868351519107818603515625,
"volume": 12603000,
"unadjustedVolume": 12603000,
"change": -2.180000000000000159872115546022541821002960205078125,
"changePercent": -1.7600000000000000088817841970012523233890533447265625,
"vwap": 123.06000000000000227373675443232059478759765625,
"label": "June 14, 01",
"changeOverTime": -0.0176000000000000010602629885170244961045682430267333984375
},
{
"date": "2001-06-13",
"open": 126.1700000000000017053025658242404460906982421875,
"high": 126.5799999999999982946974341757595539093017578125,
"low": 124.650000000000005684341886080801486968994140625,
"close": 124.7999999999999971578290569595992565155029296875,
"adjClose": 79.7000000000000028421709430404007434844970703125,
"volume": 7629400,
"unadjustedVolume": 7629400,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 125.5499999999999971578290569595992565155029296875,
"label": "June 13, 01",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2001-06-12",
"open": 124.8599999999999994315658113919198513031005859375,
"high": 126.7399999999999948840923025272786617279052734375,
"low": 124.0400000000000062527760746888816356658935546875,
"close": 125.8799999999999954525264911353588104248046875,
"adjClose": 80.3900000000000005684341886080801486968994140625,
"volume": 9364400,
"unadjustedVolume": 9364400,
"change": 1.020000000000000017763568394002504646778106689453125,
"changePercent": 0.81691000000000002501110429875552654266357421875,
"vwap": 125.3799999999999954525264911353588104248046875,
"label": "June 12, 01",
"changeOverTime": 0.00816910000000000031949998202662754920311272144317626953125
},
{
"date": "2001-06-11",
"open": 126.7099999999999937472239253111183643341064453125,
"high": 126.9899999999999948840923025272786617279052734375,
"low": 125.409999999999996589394868351519107818603515625,
"close": 126.099999999999994315658113919198513031005859375,
"adjClose": 80.530000000000001136868377216160297393798828125,
"volume": 7012200,
"unadjustedVolume": 7012200,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.48141000000000000458300064565264619886875152587890625,
"vwap": 126.2999999999999971578290569595992565155029296875,
"label": "June 11, 01",
"changeOverTime": -0.00481409999999999997644106741745417821221053600311279296875
},
{
"date": "2001-06-08",
"open": 127.7000000000000028421709430404007434844970703125,
"high": 127.8700000000000045474735088646411895751953125,
"low": 126.1400000000000005684341886080801486968994140625,
"close": 127,
"adjClose": 81.099999999999994315658113919198513031005859375,
"volume": 8170600,
"unadjustedVolume": 8170600,
"change": -0.6999999999999999555910790149937383830547332763671875,
"changePercent": -0.5481599999999999806021833137492649257183074951171875,
"vwap": 127.18000000000000682121026329696178436279296875,
"label": "June 08, 01",
"changeOverTime": -0.0054815999999999996672439550593480817042291164398193359375
},
{
"date": "2001-06-07",
"open": 127.0499999999999971578290569595992565155029296875,
"high": 128.349999999999994315658113919198513031005859375,
"low": 127,
"close": 128.18999999999999772626324556767940521240234375,
"adjClose": 81.8599999999999994315658113919198513031005859375,
"volume": 7355300,
"unadjustedVolume": 7355300,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.89727999999999996649791000891127623617649078369140625,
"vwap": 127.650000000000005684341886080801486968994140625,
"label": "June 07, 01",
"changeOverTime": 0.0089727999999999995262012220109681948088109493255615234375
},
{
"date": "2001-06-06",
"open": 128.830000000000012505552149377763271331787109375,
"high": 128.830000000000012505552149377763271331787109375,
"low": 127.3599999999999994315658113919198513031005859375,
"close": 127.7300000000000039790393202565610408782958984375,
"adjClose": 81.56999999999999317878973670303821563720703125,
"volume": 12064900,
"unadjustedVolume": 12064900,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.85384000000000004337863401815411634743213653564453125,
"vwap": 128.18999999999999772626324556767940521240234375,
"label": "June 06, 01",
"changeOverTime": -0.00853839999999999980928588882989060948602855205535888671875
},
{
"date": "2001-06-05",
"open": 127.4899999999999948840923025272786617279052734375,
"high": 129.229999999999989768184605054557323455810546875,
"low": 127.2699999999999960209606797434389591217041015625,
"close": 128.80000000000001136868377216160297393798828125,
"adjClose": 82.25,
"volume": 9115400,
"unadjustedVolume": 9115400,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 128.19999999999998863131622783839702606201171875,
"label": "June 05, 01",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2001-06-04",
"open": 126.7999999999999971578290569595992565155029296875,
"high": 127.43000000000000682121026329696178436279296875,
"low": 126.0799999999999982946974341757595539093017578125,
"close": 127.340000000000003410605131648480892181396484375,
"adjClose": 81.31999999999999317878973670303821563720703125,
"volume": 5623500,
"unadjustedVolume": 5623500,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.425870000000000026307844791517709381878376007080078125,
"vwap": 126.909999999999996589394868351519107818603515625,
"label": "June 04, 01",
"changeOverTime": 0.004258699999999999812050344161207249271683394908905029296875
},
{
"date": "2001-06-01",
"open": 126.2000000000000028421709430404007434844970703125,
"high": 127.099999999999994315658113919198513031005859375,
"low": 125.1200000000000045474735088646411895751953125,
"close": 126.7300000000000039790393202565610408782958984375,
"adjClose": 80.93000000000000682121026329696178436279296875,
"volume": 8848300,
"unadjustedVolume": 8848300,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.419970000000000009965361869035405106842517852783203125,
"vwap": 126.2900000000000062527760746888816356658935546875,
"label": "June 01, 01",
"changeOverTime": 0.004199699999999999787403393014528774074278771877288818359375
},
{
"date": "2001-05-31",
"open": 125.43000000000000682121026329696178436279296875,
"high": 126.7600000000000051159076974727213382720947265625,
"low": 125.2600000000000051159076974727213382720947265625,
"close": 125.9500000000000028421709430404007434844970703125,
"adjClose": 80.43000000000000682121026329696178436279296875,
"volume": 9874200,
"unadjustedVolume": 9874200,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.41456999999999999406696815640316344797611236572265625,
"vwap": 125.849999999999994315658113919198513031005859375,
"label": "May 31, 01",
"changeOverTime": 0.00414570000000000042639225483753762091509997844696044921875
},
{
"date": "2001-05-30",
"open": 126.590000000000003410605131648480892181396484375,
"high": 127.090000000000003410605131648480892181396484375,
"low": 125,
"close": 125.2999999999999971578290569595992565155029296875,
"adjClose": 80.0199999999999960209606797434389591217041015625,
"volume": 10041800,
"unadjustedVolume": 10041800,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -1.020000000000000017763568394002504646778106689453125,
"vwap": 125.9899999999999948840923025272786617279052734375,
"label": "May 30, 01",
"changeOverTime": -0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2001-05-29",
"open": 128.219999999999998863131622783839702606201171875,
"high": 128.349999999999994315658113919198513031005859375,
"low": 126.900000000000005684341886080801486968994140625,
"close": 127.0799999999999982946974341757595539093017578125,
"adjClose": 81.150000000000005684341886080801486968994140625,
"volume": 9003900,
"unadjustedVolume": 9003900,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -0.88910000000000000142108547152020037174224853515625,
"vwap": 127.6400000000000005684341886080801486968994140625,
"label": "May 29, 01",
"changeOverTime": -0.0088909999999999995978772204807683010585606098175048828125
},
{
"date": "2001-05-25",
"open": 129.650000000000005684341886080801486968994140625,
"high": 129.69999999999998863131622783839702606201171875,
"low": 127.900000000000005684341886080801486968994140625,
"close": 128.099999999999994315658113919198513031005859375,
"adjClose": 81.81000000000000227373675443232059478759765625,
"volume": 7425000,
"unadjustedVolume": 7425000,
"change": -1.5500000000000000444089209850062616169452667236328125,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 128.840000000000003410605131648480892181396484375,
"label": "May 25, 01",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2001-05-24",
"open": 129.469999999999998863131622783839702606201171875,
"high": 130,
"low": 128.55000000000001136868377216160297393798828125,
"close": 129.6299999999999954525264911353588104248046875,
"adjClose": 82.780000000000001136868377216160297393798828125,
"volume": 7902800,
"unadjustedVolume": 7902800,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1235799999999999954081175701503525488078594207763671875,
"vwap": 129.409999999999996589394868351519107818603515625,
"label": "May 24, 01",
"changeOverTime": 0.0012358000000000000061228799808077383204363286495208740234375
},
{
"date": "2001-05-23",
"open": 131.05000000000001136868377216160297393798828125,
"high": 131.05000000000001136868377216160297393798828125,
"low": 129.25,
"close": 129.25,
"adjClose": 82.5400000000000062527760746888816356658935546875,
"volume": 12330800,
"unadjustedVolume": 12330800,
"change": -1.8000000000000000444089209850062616169452667236328125,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 130.150000000000005684341886080801486968994140625,
"label": "May 23, 01",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2001-05-22",
"open": 131.830000000000012505552149377763271331787109375,
"high": 132.090000000000003410605131648480892181396484375,
"low": 131.06999999999999317878973670303821563720703125,
"close": 131.479999999999989768184605054557323455810546875,
"adjClose": 83.9599999999999937472239253111183643341064453125,
"volume": 8342700,
"unadjustedVolume": 8342700,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.2654900000000000037658764995285309851169586181640625,
"vwap": 131.6200000000000045474735088646411895751953125,
"label": "May 22, 01",
"changeOverTime": -0.00265489999999999996826982595621302607469260692596435546875
},
{
"date": "2001-05-21",
"open": 129.840000000000003410605131648480892181396484375,
"high": 131.840000000000003410605131648480892181396484375,
"low": 129.150000000000005684341886080801486968994140625,
"close": 131.650000000000005684341886080801486968994140625,
"adjClose": 84.06999999999999317878973670303821563720703125,
"volume": 11531500,
"unadjustedVolume": 11531500,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 130.6200000000000045474735088646411895751953125,
"label": "May 21, 01",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2001-05-18",
"open": 129.090000000000003410605131648480892181396484375,
"high": 129.740000000000009094947017729282379150390625,
"low": 128.099999999999994315658113919198513031005859375,
"close": 129.740000000000009094947017729282379150390625,
"adjClose": 82.849999999999994315658113919198513031005859375,
"volume": 6683100,
"unadjustedVolume": 6683100,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.5035199999999999675992512493394315242767333984375,
"vwap": 129.169999999999987494447850622236728668212890625,
"label": "May 18, 01",
"changeOverTime": 0.0050352000000000000923261467278280179016292095184326171875
},
{
"date": "2001-05-17",
"open": 129,
"high": 130.080000000000012505552149377763271331787109375,
"low": 128.56000000000000227373675443232059478759765625,
"close": 129.150000000000005684341886080801486968994140625,
"adjClose": 82.4800000000000039790393202565610408782958984375,
"volume": 11824600,
"unadjustedVolume": 11824600,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.116279999999999994475530229465221054852008819580078125,
"vwap": 129.19999999999998863131622783839702606201171875,
"label": "May 17, 01",
"changeOverTime": 0.00116280000000000007485956299291274262941442430019378662109375
},
{
"date": "2001-05-16",
"open": 124.840000000000003410605131648480892181396484375,
"high": 129.19999999999998863131622783839702606201171875,
"low": 124.6200000000000045474735088646411895751953125,
"close": 128.94999999999998863131622783839702606201171875,
"adjClose": 82.349999999999994315658113919198513031005859375,
"volume": 14909000,
"unadjustedVolume": 14909000,
"change": 4.11000000000000031974423109204508364200592041015625,
"changePercent": 3.29000000000000003552713678800500929355621337890625,
"vwap": 126.900000000000005684341886080801486968994140625,
"label": "May 16, 01",
"changeOverTime": 0.03289999999999999868993683094231528230011463165283203125
},
{
"date": "2001-05-15",
"open": 125.5499999999999971578290569595992565155029296875,
"high": 126.5,
"low": 124.849999999999994315658113919198513031005859375,
"close": 125.9800000000000039790393202565610408782958984375,
"adjClose": 80.4500000000000028421709430404007434844970703125,
"volume": 9782200,
"unadjustedVolume": 9782200,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.342490000000000016644463585180346854031085968017578125,
"vwap": 125.719999999999998863131622783839702606201171875,
"label": "May 15, 01",
"changeOverTime": 0.00342489999999999981949994065644204965792596340179443359375
},
{
"date": "2001-05-14",
"open": 124.900000000000005684341886080801486968994140625,
"high": 125.43999999999999772626324556767940521240234375,
"low": 124.4599999999999937472239253111183643341064453125,
"close": 125.400000000000005684341886080801486968994140625,
"adjClose": 80.0799999999999982946974341757595539093017578125,
"volume": 7914000,
"unadjustedVolume": 7914000,
"change": 0.5,
"changePercent": 0.4003200000000000091660012913052923977375030517578125,
"vwap": 125.0499999999999971578290569595992565155029296875,
"label": "May 14, 01",
"changeOverTime": 0.00400320000000000016104895195212520775385200977325439453125
},
{
"date": "2001-05-11",
"open": 126,
"high": 126.4899999999999948840923025272786617279052734375,
"low": 124.400000000000005684341886080801486968994140625,
"close": 125.150000000000005684341886080801486968994140625,
"adjClose": 79.9200000000000017053025658242404460906982421875,
"volume": 7734400,
"unadjustedVolume": 7734400,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.67459999999999997744026813961681909859180450439453125,
"vwap": 125.5100000000000051159076974727213382720947265625,
"label": "May 11, 01",
"changeOverTime": -0.00674600000000000026012525466967417742125689983367919921875
},
{
"date": "2001-05-10",
"open": 127.2600000000000051159076974727213382720947265625,
"high": 127.5,
"low": 125.7699999999999960209606797434389591217041015625,
"close": 126.0199999999999960209606797434389591217041015625,
"adjClose": 80.4800000000000039790393202565610408782958984375,
"volume": 6872400,
"unadjustedVolume": 6872400,
"change": -1.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.974380000000000023874235921539366245269775390625,
"vwap": 126.6400000000000005684341886080801486968994140625,
"label": "May 10, 01",
"changeOverTime": -0.0097438000000000003775202372935382300056517124176025390625
},
{
"date": "2001-05-09",
"open": 125.25,
"high": 126.5499999999999971578290569595992565155029296875,
"low": 125.06000000000000227373675443232059478759765625,
"close": 125.650000000000005684341886080801486968994140625,
"adjClose": 80.2399999999999948840923025272786617279052734375,
"volume": 9507400,
"unadjustedVolume": 9507400,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.31935999999999997722710531888878904283046722412109375,
"vwap": 125.6299999999999954525264911353588104248046875,
"label": "May 09, 01",
"changeOverTime": 0.0031935999999999999977851050658728127018548548221588134765625
},
{
"date": "2001-05-08",
"open": 126.8599999999999994315658113919198513031005859375,
"high": 127.099999999999994315658113919198513031005859375,
"low": 125.56000000000000227373675443232059478759765625,
"close": 126.18000000000000682121026329696178436279296875,
"adjClose": 80.5799999999999982946974341757595539093017578125,
"volume": 6952600,
"unadjustedVolume": 6952600,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.53602000000000005197620112085132859647274017333984375,
"vwap": 126.4200000000000017053025658242404460906982421875,
"label": "May 08, 01",
"changeOverTime": -0.005360199999999999860567090337326590088196098804473876953125
},
{
"date": "2001-05-07",
"open": 126.8599999999999994315658113919198513031005859375,
"high": 127.3799999999999954525264911353588104248046875,
"low": 126.2300000000000039790393202565610408782958984375,
"close": 126.2399999999999948840923025272786617279052734375,
"adjClose": 80.6200000000000045474735088646411895751953125,
"volume": 7185200,
"unadjustedVolume": 7185200,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.48872999999999999776179038235568441450595855712890625,
"vwap": 126.68000000000000682121026329696178436279296875,
"label": "May 07, 01",
"changeOverTime": -0.004887299999999999804145556225876134703867137432098388671875
},
{
"date": "2001-05-04",
"open": 123.650000000000005684341886080801486968994140625,
"high": 127.349999999999994315658113919198513031005859375,
"low": 123.43999999999999772626324556767940521240234375,
"close": 127.340000000000003410605131648480892181396484375,
"adjClose": 81.31999999999999317878973670303821563720703125,
"volume": 12145300,
"unadjustedVolume": 12145300,
"change": 3.689999999999999946709294817992486059665679931640625,
"changePercent": 2.979999999999999982236431605997495353221893310546875,
"vwap": 125.43999999999999772626324556767940521240234375,
"label": "May 04, 01",
"changeOverTime": 0.029800000000000000099920072216264088638126850128173828125
},
{
"date": "2001-05-03",
"open": 126.1299999999999954525264911353588104248046875,
"high": 126.150000000000005684341886080801486968994140625,
"low": 124.219999999999998863131622783839702606201171875,
"close": 125.2099999999999937472239253111183643341064453125,
"adjClose": 79.9599999999999937472239253111183643341064453125,
"volume": 9926200,
"unadjustedVolume": 9926200,
"change": -0.92000000000000003996802888650563545525074005126953125,
"changePercent": -0.72941000000000000280664380625239573419094085693359375,
"vwap": 125.43000000000000682121026329696178436279296875,
"label": "May 03, 01",
"changeOverTime": -0.007294100000000000409705602777421518112532794475555419921875
},
{
"date": "2001-05-02",
"open": 127.409999999999996589394868351519107818603515625,
"high": 127.68999999999999772626324556767940521240234375,
"low": 126,
"close": 126.81999999999999317878973670303821563720703125,
"adjClose": 80.9899999999999948840923025272786617279052734375,
"volume": 9572900,
"unadjustedVolume": 9572900,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.46306999999999998163247028060141019523143768310546875,
"vwap": 126.9800000000000039790393202565610408782958984375,
"label": "May 02, 01",
"changeOverTime": -0.00463069999999999974693576376694181817583739757537841796875
},
{
"date": "2001-05-01",
"open": 125.06999999999999317878973670303821563720703125,
"high": 127.150000000000005684341886080801486968994140625,
"low": 124.599999999999994315658113919198513031005859375,
"close": 127.0499999999999971578290569595992565155029296875,
"adjClose": 81.1400000000000005684341886080801486968994140625,
"volume": 10578000,
"unadjustedVolume": 10578000,
"change": 1.979999999999999982236431605997495353221893310546875,
"changePercent": 1.5800000000000000710542735760100185871124267578125,
"vwap": 125.969999999999998863131622783839702606201171875,
"label": "May 01, 01",
"changeOverTime": 0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "2001-04-30",
"open": 126.4500000000000028421709430404007434844970703125,
"high": 127.2699999999999960209606797434389591217041015625,
"low": 124.6700000000000017053025658242404460906982421875,
"close": 126.659999999999996589394868351519107818603515625,
"adjClose": 80.8900000000000005684341886080801486968994140625,
"volume": 10766900,
"unadjustedVolume": 10766900,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.166069999999999995399235785953351296484470367431640625,
"vwap": 126.2600000000000051159076974727213382720947265625,
"label": "April 30, 01",
"changeOverTime": 0.00166069999999999998001320999918561938102357089519500732421875
},
{
"date": "2001-04-27",
"open": 124.9200000000000017053025658242404460906982421875,
"high": 125.840000000000003410605131648480892181396484375,
"low": 124.2000000000000028421709430404007434844970703125,
"close": 125.780000000000001136868377216160297393798828125,
"adjClose": 80.31999999999999317878973670303821563720703125,
"volume": 7938700,
"unadjustedVolume": 7938700,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 0.68844000000000005190514684727531857788562774658203125,
"vwap": 125.18000000000000682121026329696178436279296875,
"label": "April 27, 01",
"changeOverTime": 0.006884399999999999721078669523421922349371016025543212890625
},
{
"date": "2001-04-26",
"open": 123.7300000000000039790393202565610408782958984375,
"high": 125.219999999999998863131622783839702606201171875,
"low": 123.5,
"close": 123.719999999999998863131622783839702606201171875,
"adjClose": 79.0100000000000051159076974727213382720947265625,
"volume": 10590400,
"unadjustedVolume": 10590400,
"change": -0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": -0.0080821099999999999885513801700653857551515102386474609375,
"vwap": 124.0400000000000062527760746888816356658935546875,
"label": "April 26, 01",
"changeOverTime": -8.08210999999999977171094567296449895366095006465911865234375e-5
},
{
"date": "2001-04-25",
"open": 121.4200000000000017053025658242404460906982421875,
"high": 123.6700000000000017053025658242404460906982421875,
"low": 120.9500000000000028421709430404007434844970703125,
"close": 123.1700000000000017053025658242404460906982421875,
"adjClose": 78.659999999999996589394868351519107818603515625,
"volume": 8249000,
"unadjustedVolume": 8249000,
"change": 1.75,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 122.2999999999999971578290569595992565155029296875,
"label": "April 25, 01",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "2001-04-24",
"open": 122.5199999999999960209606797434389591217041015625,
"high": 123.650000000000005684341886080801486968994140625,
"low": 121.099999999999994315658113919198513031005859375,
"close": 121.5799999999999982946974341757595539093017578125,
"adjClose": 77.6400000000000005684341886080801486968994140625,
"volume": 10044700,
"unadjustedVolume": 10044700,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.7672200000000000130739863379858434200286865234375,
"vwap": 122.2099999999999937472239253111183643341064453125,
"label": "April 24, 01",
"changeOverTime": -0.007672199999999999679711759625888589653186500072479248046875
},
{
"date": "2001-04-23",
"open": 123.650000000000005684341886080801486968994140625,
"high": 123.8900000000000005684341886080801486968994140625,
"low": 121.909999999999996589394868351519107818603515625,
"close": 122.2399999999999948840923025272786617279052734375,
"adjClose": 78.06000000000000227373675443232059478759765625,
"volume": 8451800,
"unadjustedVolume": 8451800,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 122.9200000000000017053025658242404460906982421875,
"label": "April 23, 01",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2001-04-20",
"open": 124.900000000000005684341886080801486968994140625,
"high": 125.400000000000005684341886080801486968994140625,
"low": 123.659999999999996589394868351519107818603515625,
"close": 124.5,
"adjClose": 79.5100000000000051159076974727213382720947265625,
"volume": 7626700,
"unadjustedVolume": 7626700,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.3202599999999999891286961428704671561717987060546875,
"vwap": 124.6200000000000045474735088646411895751953125,
"label": "April 20, 01",
"changeOverTime": -0.003202599999999999891286961428704671561717987060546875
},
{
"date": "2001-04-19",
"open": 124.25,
"high": 125.840000000000003410605131648480892181396484375,
"low": 123.5799999999999982946974341757595539093017578125,
"close": 125.650000000000005684341886080801486968994140625,
"adjClose": 80.2399999999999948840923025272786617279052734375,
"volume": 13809900,
"unadjustedVolume": 13809900,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 124.8299999999999982946974341757595539093017578125,
"label": "April 19, 01",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2001-04-18",
"open": 121.06000000000000227373675443232059478759765625,
"high": 126,
"low": 120.68999999999999772626324556767940521240234375,
"close": 124,
"adjClose": 79.18999999999999772626324556767940521240234375,
"volume": 32481600,
"unadjustedVolume": 32481600,
"change": 2.939999999999999946709294817992486059665679931640625,
"changePercent": 2.430000000000000159872115546022541821002960205078125,
"vwap": 122.93999999999999772626324556767940521240234375,
"label": "April 18, 01",
"changeOverTime": 0.0242999999999999986843857158191894995979964733123779296875
},
{
"date": "2001-04-17",
"open": 117.31000000000000227373675443232059478759765625,
"high": 119.659999999999996589394868351519107818603515625,
"low": 117.0199999999999960209606797434389591217041015625,
"close": 119.2600000000000051159076974727213382720947265625,
"adjClose": 76.159999999999996589394868351519107818603515625,
"volume": 10924700,
"unadjustedVolume": 10924700,
"change": 1.9499999999999999555910790149937383830547332763671875,
"changePercent": 1.6599999999999999200639422269887290894985198974609375,
"vwap": 118.31000000000000227373675443232059478759765625,
"label": "April 17, 01",
"changeOverTime": 0.0166000000000000001720845688168992637656629085540771484375
},
{
"date": "2001-04-16",
"open": 118.2900000000000062527760746888816356658935546875,
"high": 118.8900000000000005684341886080801486968994140625,
"low": 116.909999999999996589394868351519107818603515625,
"close": 117.599999999999994315658113919198513031005859375,
"adjClose": 75.099999999999994315658113919198513031005859375,
"volume": 7350000,
"unadjustedVolume": 7350000,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.58330999999999999516830939683131873607635498046875,
"vwap": 117.9200000000000017053025658242404460906982421875,
"label": "April 16, 01",
"changeOverTime": -0.005833099999999999916988624448777045472525060176849365234375
},
{
"date": "2001-04-12",
"open": 116.2999999999999971578290569595992565155029296875,
"high": 118.93999999999999772626324556767940521240234375,
"low": 115.9599999999999937472239253111183643341064453125,
"close": 118.849999999999994315658113919198513031005859375,
"adjClose": 75.900000000000005684341886080801486968994140625,
"volume": 9233200,
"unadjustedVolume": 9233200,
"change": 2.54999999999999982236431605997495353221893310546875,
"changePercent": 2.189999999999999946709294817992486059665679931640625,
"vwap": 117.5100000000000051159076974727213382720947265625,
"label": "April 12, 01",
"changeOverTime": 0.0218999999999999993283150701017802930437028408050537109375
},
{
"date": "2001-04-11",
"open": 118.780000000000001136868377216160297393798828125,
"high": 118.9899999999999948840923025272786617279052734375,
"low": 116.1400000000000005684341886080801486968994140625,
"close": 116.7300000000000039790393202565610408782958984375,
"adjClose": 74.5400000000000062527760746888816356658935546875,
"volume": 12722300,
"unadjustedVolume": 12722300,
"change": -2.04999999999999982236431605997495353221893310546875,
"changePercent": -1.729999999999999982236431605997495353221893310546875,
"vwap": 117.659999999999996589394868351519107818603515625,
"label": "April 11, 01",
"changeOverTime": -0.0172999999999999994060306818255412508733570575714111328125
},
{
"date": "2001-04-10",
"open": 115.4500000000000028421709430404007434844970703125,
"high": 117.75,
"low": 115.1700000000000017053025658242404460906982421875,
"close": 116.650000000000005684341886080801486968994140625,
"adjClose": 74.4899999999999948840923025272786617279052734375,
"volume": 17873600,
"unadjustedVolume": 17873600,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 116.25,
"label": "April 10, 01",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "2001-04-09",
"open": 114,
"high": 114.9899999999999948840923025272786617279052734375,
"low": 112.780000000000001136868377216160297393798828125,
"close": 114.56000000000000227373675443232059478759765625,
"adjClose": 73.159999999999996589394868351519107818603515625,
"volume": 9034300,
"unadjustedVolume": 9034300,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.491229999999999999982236431605997495353221893310546875,
"vwap": 114.0799999999999982946974341757595539093017578125,
"label": "April 09, 01",
"changeOverTime": 0.00491229999999999965287766912069855607114732265472412109375
},
{
"date": "2001-04-06",
"open": 113.9899999999999948840923025272786617279052734375,
"high": 114.400000000000005684341886080801486968994140625,
"low": 112.06000000000000227373675443232059478759765625,
"close": 113.2999999999999971578290569595992565155029296875,
"adjClose": 72.349999999999994315658113919198513031005859375,
"volume": 14937800,
"unadjustedVolume": 14937800,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.60531999999999996919797240479965694248676300048828125,
"vwap": 113.43999999999999772626324556767940521240234375,
"label": "April 06, 01",
"changeOverTime": -0.00605319999999999990014654116521342075429856777191162109375
},
{
"date": "2001-04-05",
"open": 113.2999999999999971578290569595992565155029296875,
"high": 115.4899999999999948840923025272786617279052734375,
"low": 112.5,
"close": 115.0499999999999971578290569595992565155029296875,
"adjClose": 73.469999999999998863131622783839702606201171875,
"volume": 21522800,
"unadjustedVolume": 21522800,
"change": 1.75,
"changePercent": 1.54000000000000003552713678800500929355621337890625,
"vwap": 114.090000000000003410605131648480892181396484375,
"label": "April 05, 01",
"changeOverTime": 0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2001-04-04",
"open": 110.56999999999999317878973670303821563720703125,
"high": 112.099999999999994315658113919198513031005859375,
"low": 109.2999999999999971578290569595992565155029296875,
"close": 110.849999999999994315658113919198513031005859375,
"adjClose": 70.7900000000000062527760746888816356658935546875,
"volume": 14884300,
"unadjustedVolume": 14884300,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.253230000000000010640377468007500283420085906982421875,
"vwap": 110.7000000000000028421709430404007434844970703125,
"label": "April 04, 01",
"changeOverTime": 0.0025322999999999999155841923226262224488891661167144775390625
},
{
"date": "2001-04-03",
"open": 113.9800000000000039790393202565610408782958984375,
"high": 114.150000000000005684341886080801486968994140625,
"low": 110.06000000000000227373675443232059478759765625,
"close": 110.3900000000000005684341886080801486968994140625,
"adjClose": 70.5,
"volume": 12836000,
"unadjustedVolume": 12836000,
"change": -3.589999999999999857891452847979962825775146484375,
"changePercent": -3.149999999999999911182158029987476766109466552734375,
"vwap": 112.150000000000005684341886080801486968994140625,
"label": "April 03, 01",
"changeOverTime": -0.0315000000000000002220446049250313080847263336181640625
},
{
"date": "2001-04-02",
"open": 116.2999999999999971578290569595992565155029296875,
"high": 117.3799999999999954525264911353588104248046875,
"low": 113.7999999999999971578290569595992565155029296875,
"close": 114.2000000000000028421709430404007434844970703125,
"adjClose": 72.93000000000000682121026329696178436279296875,
"volume": 10561000,
"unadjustedVolume": 10561000,
"change": -2.100000000000000088817841970012523233890533447265625,
"changePercent": -1.810000000000000053290705182007513940334320068359375,
"vwap": 115.4200000000000017053025658242404460906982421875,
"label": "April 02, 01",
"changeOverTime": -0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2001-03-30",
"open": 115.5499999999999971578290569595992565155029296875,
"high": 116.68999999999999772626324556767940521240234375,
"low": 114.5,
"close": 116.68999999999999772626324556767940521240234375,
"adjClose": 74.5199999999999960209606797434389591217041015625,
"volume": 9183600,
"unadjustedVolume": 9183600,
"change": 1.1399999999999999023003738329862244427204132080078125,
"changePercent": 0.98658999999999996699528992394334636628627777099609375,
"vwap": 115.8599999999999994315658113919198513031005859375,
"label": "March 30, 01",
"changeOverTime": 0.0098659000000000003638422896301563014276325702667236328125
},
{
"date": "2001-03-29",
"open": 114.7000000000000028421709430404007434844970703125,
"high": 116.5,
"low": 112.1400000000000005684341886080801486968994140625,
"close": 115.4800000000000039790393202565610408782958984375,
"adjClose": 73.75,
"volume": 12060300,
"unadjustedVolume": 12060300,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.68003000000000002334132886971929110586643218994140625,
"vwap": 114.7000000000000028421709430404007434844970703125,
"label": "March 29, 01",
"changeOverTime": 0.006800299999999999574218367826006215182133018970489501953125
},
{
"date": "2001-03-28",
"open": 116.900000000000005684341886080801486968994140625,
"high": 116.9500000000000028421709430404007434844970703125,
"low": 114.900000000000005684341886080801486968994140625,
"close": 115.0400000000000062527760746888816356658935546875,
"adjClose": 73.469999999999998863131622783839702606201171875,
"volume": 10953300,
"unadjustedVolume": 10953300,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 115.9500000000000028421709430404007434844970703125,
"label": "March 28, 01",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2001-03-27",
"open": 115.6200000000000045474735088646411895751953125,
"high": 118.650000000000005684341886080801486968994140625,
"low": 115.280000000000001136868377216160297393798828125,
"close": 118.31000000000000227373675443232059478759765625,
"adjClose": 75.5499999999999971578290569595992565155029296875,
"volume": 12880700,
"unadjustedVolume": 12880700,
"change": 2.689999999999999946709294817992486059665679931640625,
"changePercent": 2.3300000000000000710542735760100185871124267578125,
"vwap": 116.969999999999998863131622783839702606201171875,
"label": "March 27, 01",
"changeOverTime": 0.02330000000000000126565424807267845608294010162353515625
},
{
"date": "2001-03-26",
"open": 115.7000000000000028421709430404007434844970703125,
"high": 116.2699999999999960209606797434389591217041015625,
"low": 114.7699999999999960209606797434389591217041015625,
"close": 115.93999999999999772626324556767940521240234375,
"adjClose": 74.0400000000000062527760746888816356658935546875,
"volume": 9943800,
"unadjustedVolume": 9943800,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.207430000000000003268496584496460855007171630859375,
"vwap": 115.6700000000000017053025658242404460906982421875,
"label": "March 26, 01",
"changeOverTime": 0.0020742999999999998418653834875158281647600233554840087890625
},
{
"date": "2001-03-23",
"open": 113.25,
"high": 114.659999999999996589394868351519107818603515625,
"low": 111.5,
"close": 114.4800000000000039790393202565610408782958984375,
"adjClose": 73.1099999999999994315658113919198513031005859375,
"volume": 12861700,
"unadjustedVolume": 12861700,
"change": 1.229999999999999982236431605997495353221893310546875,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 113.469999999999998863131622783839702606201171875,
"label": "March 23, 01",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2001-03-22",
"open": 112.0199999999999960209606797434389591217041015625,
"high": 112.599999999999994315658113919198513031005859375,
"low": 108.0400000000000062527760746888816356658935546875,
"close": 111.1200000000000045474735088646411895751953125,
"adjClose": 70.9599999999999937472239253111183643341064453125,
"volume": 28624800,
"unadjustedVolume": 28624800,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.80342999999999997751132241319282911717891693115234375,
"vwap": 110.93999999999999772626324556767940521240234375,
"label": "March 22, 01",
"changeOverTime": -0.00803429999999999942816852893656687228940427303314208984375
},
{
"date": "2001-03-21",
"open": 114.18000000000000682121026329696178436279296875,
"high": 115.2600000000000051159076974727213382720947265625,
"low": 111.900000000000005684341886080801486968994140625,
"close": 112.2600000000000051159076974727213382720947265625,
"adjClose": 71.68999999999999772626324556767940521240234375,
"volume": 19004600,
"unadjustedVolume": 19004600,
"change": -1.9199999999999999289457264239899814128875732421875,
"changePercent": -1.6799999999999999378275106209912337362766265869140625,
"vwap": 113.400000000000005684341886080801486968994140625,
"label": "March 21, 01",
"changeOverTime": -0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "2001-03-20",
"open": 117.900000000000005684341886080801486968994140625,
"high": 118.4599999999999937472239253111183643341064453125,
"low": 114.1099999999999994315658113919198513031005859375,
"close": 114.2000000000000028421709430404007434844970703125,
"adjClose": 72.93000000000000682121026329696178436279296875,
"volume": 15083900,
"unadjustedVolume": 15083900,
"change": -3.70000000000000017763568394002504646778106689453125,
"changePercent": -3.140000000000000124344978758017532527446746826171875,
"vwap": 116.1700000000000017053025658242404460906982421875,
"label": "March 20, 01",
"changeOverTime": -0.03139999999999999735766920139212743379175662994384765625
},
{
"date": "2001-03-19",
"open": 115.7600000000000051159076974727213382720947265625,
"high": 117.68999999999999772626324556767940521240234375,
"low": 114.81999999999999317878973670303821563720703125,
"close": 117.349999999999994315658113919198513031005859375,
"adjClose": 74.93999999999999772626324556767940521240234375,
"volume": 10067800,
"unadjustedVolume": 10067800,
"change": 1.5900000000000000799360577730112709105014801025390625,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 116.409999999999996589394868351519107818603515625,
"label": "March 19, 01",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2001-03-16",
"open": 117.1299999999999954525264911353588104248046875,
"high": 117.400000000000005684341886080801486968994140625,
"low": 114.81000000000000227373675443232059478759765625,
"close": 115.0100000000000051159076974727213382720947265625,
"adjClose": 73.4500000000000028421709430404007434844970703125,
"volume": 58514600,
"unadjustedVolume": 58514600,
"change": -2.12000000000000010658141036401502788066864013671875,
"changePercent": -1.810000000000000053290705182007513940334320068359375,
"vwap": 116.090000000000003410605131648480892181396484375,
"label": "March 16, 01",
"changeOverTime": -0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2001-03-15",
"open": 118.4500000000000028421709430404007434844970703125,
"high": 118.8599999999999994315658113919198513031005859375,
"low": 117.3599999999999994315658113919198513031005859375,
"close": 117.68000000000000682121026329696178436279296875,
"adjClose": 74.9500000000000028421709430404007434844970703125,
"volume": 10370300,
"unadjustedVolume": 10370300,
"change": -0.770000000000000017763568394002504646778106689453125,
"changePercent": -0.65005999999999997118749206492793746292591094970703125,
"vwap": 118.090000000000003410605131648480892181396484375,
"label": "March 15, 01",
"changeOverTime": -0.006500599999999999607791512090670948964543640613555908203125
},
{
"date": "2001-03-14",
"open": 117.0499999999999971578290569595992565155029296875,
"high": 119.2900000000000062527760746888816356658935546875,
"low": 115.75,
"close": 117.650000000000005684341886080801486968994140625,
"adjClose": 74.93000000000000682121026329696178436279296875,
"volume": 19883400,
"unadjustedVolume": 19883400,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.51259999999999994457766661071218550205230712890625,
"vwap": 117.43999999999999772626324556767940521240234375,
"label": "March 14, 01",
"changeOverTime": 0.00512600000000000034783287361506154411472380161285400390625
},
{
"date": "2001-03-13",
"open": 119.400000000000005684341886080801486968994140625,
"high": 120.43999999999999772626324556767940521240234375,
"low": 117.530000000000001136868377216160297393798828125,
"close": 120.0199999999999960209606797434389591217041015625,
"adjClose": 76.43999999999999772626324556767940521240234375,
"volume": 12888000,
"unadjustedVolume": 12888000,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.51926000000000005485389920067973434925079345703125,
"vwap": 119.349999999999994315658113919198513031005859375,
"label": "March 13, 01",
"changeOverTime": 0.00519260000000000034037217488958049216307699680328369140625
},
{
"date": "2001-03-12",
"open": 122.340000000000003410605131648480892181396484375,
"high": 122.5,
"low": 117.75,
"close": 118.0799999999999982946974341757595539093017578125,
"adjClose": 75.2099999999999937472239253111183643341064453125,
"volume": 13972900,
"unadjustedVolume": 13972900,
"change": -4.2599999999999997868371792719699442386627197265625,
"changePercent": -3.479999999999999982236431605997495353221893310546875,
"vwap": 120.1700000000000017053025658242404460906982421875,
"label": "March 12, 01",
"changeOverTime": -0.034799999999999997601918266809661872684955596923828125
},
{
"date": "2001-03-09",
"open": 126.099999999999994315658113919198513031005859375,
"high": 126.099999999999994315658113919198513031005859375,
"low": 123.1099999999999994315658113919198513031005859375,
"close": 123.3599999999999994315658113919198513031005859375,
"adjClose": 78.56999999999999317878973670303821563720703125,
"volume": 10020300,
"unadjustedVolume": 10020300,
"change": -2.7400000000000002131628207280300557613372802734375,
"changePercent": -2.1699999999999999289457264239899814128875732421875,
"vwap": 124.6700000000000017053025658242404460906982421875,
"label": "March 09, 01",
"changeOverTime": -0.0217000000000000005384581669432009221054613590240478515625
},
{
"date": "2001-03-08",
"open": 126.599999999999994315658113919198513031005859375,
"high": 127.2399999999999948840923025272786617279052734375,
"low": 126.1400000000000005684341886080801486968994140625,
"close": 127.1200000000000045474735088646411895751953125,
"adjClose": 80.9599999999999937472239253111183643341064453125,
"volume": 6055000,
"unadjustedVolume": 6055000,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.41073999999999999399591388282715342938899993896484375,
"vwap": 126.7699999999999960209606797434389591217041015625,
"label": "March 08, 01",
"changeOverTime": 0.004107399999999999766486791230590824852697551250457763671875
},
{
"date": "2001-03-07",
"open": 126.900000000000005684341886080801486968994140625,
"high": 127.0400000000000062527760746888816356658935546875,
"low": 125.7600000000000051159076974727213382720947265625,
"close": 126.9800000000000039790393202565610408782958984375,
"adjClose": 80.8700000000000045474735088646411895751953125,
"volume": 6371700,
"unadjustedVolume": 6371700,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.06304176999999999697621433369931764900684356689453125,
"vwap": 126.6700000000000017053025658242404460906982421875,
"label": "March 07, 01",
"changeOverTime": 0.000630417700000000000119804166587300642277114093303680419921875
},
{
"date": "2001-03-06",
"open": 126.349999999999994315658113919198513031005859375,
"high": 127.75,
"low": 125.4899999999999948840923025272786617279052734375,
"close": 126.0799999999999982946974341757595539093017578125,
"adjClose": 80.2999999999999971578290569595992565155029296875,
"volume": 6917000,
"unadjustedVolume": 6917000,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.213689999999999991064925097816740162670612335205078125,
"vwap": 126.4200000000000017053025658242404460906982421875,
"label": "March 06, 01",
"changeOverTime": -0.0021369000000000001708577723746884657884947955608367919921875
},
{
"date": "2001-03-05",
"open": 124.150000000000005684341886080801486968994140625,
"high": 124.780000000000001136868377216160297393798828125,
"low": 123.81000000000000227373675443232059478759765625,
"close": 124.7399999999999948840923025272786617279052734375,
"adjClose": 79.4500000000000028421709430404007434844970703125,
"volume": 5293200,
"unadjustedVolume": 5293200,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.475229999999999985771381716403993777930736541748046875,
"vwap": 124.3700000000000045474735088646411895751953125,
"label": "March 05, 01",
"changeOverTime": 0.004752300000000000100575103800792930996976792812347412109375
},
{
"date": "2001-03-02",
"open": 122.5,
"high": 125.650000000000005684341886080801486968994140625,
"low": 122.2999999999999971578290569595992565155029296875,
"close": 123.6099999999999994315658113919198513031005859375,
"adjClose": 78.7300000000000039790393202565610408782958984375,
"volume": 12564300,
"unadjustedVolume": 12564300,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 0.906120000000000036521896618069149553775787353515625,
"vwap": 123.5199999999999960209606797434389591217041015625,
"label": "March 02, 01",
"changeOverTime": 0.00906120000000000015705214906347464420832693576812744140625
},
{
"date": "2001-03-01",
"open": 124.0499999999999971578290569595992565155029296875,
"high": 124.599999999999994315658113919198513031005859375,
"low": 121.75,
"close": 124.599999999999994315658113919198513031005859375,
"adjClose": 79.3599999999999994315658113919198513031005859375,
"volume": 14672000,
"unadjustedVolume": 14672000,
"change": 0.5500000000000000444089209850062616169452667236328125,
"changePercent": 0.443369999999999986339815905012073926627635955810546875,
"vwap": 123.75,
"label": "March 01, 01",
"changeOverTime": 0.004433699999999999620536872413367746048606932163238525390625
},
{
"date": "2001-02-28",
"open": 126.75,
"high": 126.840000000000003410605131648480892181396484375,
"low": 123.2699999999999960209606797434389591217041015625,
"close": 123.9500000000000028421709430404007434844970703125,
"adjClose": 78.93999999999999772626324556767940521240234375,
"volume": 14825800,
"unadjustedVolume": 14825800,
"change": -2.79999999999999982236431605997495353221893310546875,
"changePercent": -2.20999999999999996447286321199499070644378662109375,
"vwap": 125.2000000000000028421709430404007434844970703125,
"label": "February 28, 01",
"changeOverTime": -0.022100000000000001587618925213973852805793285369873046875
},
{
"date": "2001-02-27",
"open": 126.7999999999999971578290569595992565155029296875,
"high": 127.840000000000003410605131648480892181396484375,
"low": 125.5100000000000051159076974727213382720947265625,
"close": 126.43999999999999772626324556767940521240234375,
"adjClose": 80.530000000000001136868377216160297393798828125,
"volume": 11415000,
"unadjustedVolume": 11415000,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.28390999999999999570121644865139387547969818115234375,
"vwap": 126.650000000000005684341886080801486968994140625,
"label": "February 27, 01",
"changeOverTime": -0.002839099999999999783539816888833229313604533672332763671875
},
{
"date": "2001-02-26",
"open": 125.7999999999999971578290569595992565155029296875,
"high": 127.6200000000000045474735088646411895751953125,
"low": 124.5,
"close": 127.6200000000000045474735088646411895751953125,
"adjClose": 81.280000000000001136868377216160297393798828125,
"volume": 11503700,
"unadjustedVolume": 11503700,
"change": 1.8200000000000000621724893790087662637233734130859375,
"changePercent": 1.4499999999999999555910790149937383830547332763671875,
"vwap": 126.3900000000000005684341886080801486968994140625,
"label": "February 26, 01",
"changeOverTime": 0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "2001-02-23",
"open": 125.0799999999999982946974341757595539093017578125,
"high": 125.5400000000000062527760746888816356658935546875,
"low": 121.7999999999999971578290569595992565155029296875,
"close": 124.9599999999999937472239253111183643341064453125,
"adjClose": 79.590000000000003410605131648480892181396484375,
"volume": 20173000,
"unadjustedVolume": 20173000,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.09593859999999999887965174139026203192770481109619140625,
"vwap": 124.349999999999994315658113919198513031005859375,
"label": "February 23, 01",
"changeOverTime": -0.0009593860000000000061437521736706912633962929248809814453125
},
{
"date": "2001-02-22",
"open": 126.349999999999994315658113919198513031005859375,
"high": 126.5400000000000062527760746888816356658935546875,
"low": 123.0199999999999960209606797434389591217041015625,
"close": 125.81000000000000227373675443232059478759765625,
"adjClose": 80.1299999999999954525264911353588104248046875,
"volume": 21281600,
"unadjustedVolume": 21281600,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.42737999999999998212985019563348032534122467041015625,
"vwap": 125.43000000000000682121026329696178436279296875,
"label": "February 22, 01",
"changeOverTime": -0.004273800000000000341715544749376931576989591121673583984375
},
{
"date": "2001-02-21",
"open": 127.900000000000005684341886080801486968994140625,
"high": 128.840000000000003410605131648480892181396484375,
"low": 125.5,
"close": 125.6200000000000045474735088646411895751953125,
"adjClose": 80.0100000000000051159076974727213382720947265625,
"volume": 10910800,
"unadjustedVolume": 10910800,
"change": -2.279999999999999804600747665972448885440826416015625,
"changePercent": -1.7800000000000000266453525910037569701671600341796875,
"vwap": 126.969999999999998863131622783839702606201171875,
"label": "February 21, 01",
"changeOverTime": -0.0177999999999999998501198916756038670428097248077392578125
},
{
"date": "2001-02-20",
"open": 131.039999999999992041921359486877918243408203125,
"high": 131.1399999999999863575794734060764312744140625,
"low": 128.099999999999994315658113919198513031005859375,
"close": 128.3899999999999863575794734060764312744140625,
"adjClose": 81.7699999999999960209606797434389591217041015625,
"volume": 5760000,
"unadjustedVolume": 5760000,
"change": -2.649999999999999911182158029987476766109466552734375,
"changePercent": -2.020000000000000017763568394002504646778106689453125,
"vwap": 129.669999999999987494447850622236728668212890625,
"label": "February 20, 01",
"changeOverTime": -0.0201999999999999992061905373930130735971033573150634765625
},
{
"date": "2001-02-16",
"open": 131,
"high": 131.289999999999992041921359486877918243408203125,
"low": 129.30000000000001136868377216160297393798828125,
"close": 130.400000000000005684341886080801486968994140625,
"adjClose": 83.0499999999999971578290569595992565155029296875,
"volume": 6434900,
"unadjustedVolume": 6434900,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.45801999999999998269828438424156047403812408447265625,
"vwap": 130.5,
"label": "February 16, 01",
"changeOverTime": -0.004580200000000000416788825674530016840435564517974853515625
},
{
"date": "2001-02-15",
"open": 132.840000000000003410605131648480892181396484375,
"high": 133.520000000000010231815394945442676544189453125,
"low": 131.990000000000009094947017729282379150390625,
"close": 133.340000000000003410605131648480892181396484375,
"adjClose": 84.9200000000000017053025658242404460906982421875,
"volume": 5929800,
"unadjustedVolume": 5929800,
"change": 0.5,
"changePercent": 0.3763900000000000023447910280083306133747100830078125,
"vwap": 132.919999999999987494447850622236728668212890625,
"label": "February 15, 01",
"changeOverTime": 0.0037639000000000001448785535984598027425818145275115966796875
},
{
"date": "2001-02-14",
"open": 132.650000000000005684341886080801486968994140625,
"high": 132.650000000000005684341886080801486968994140625,
"low": 130.659999999999996589394868351519107818603515625,
"close": 132.06000000000000227373675443232059478759765625,
"adjClose": 84.1099999999999994315658113919198513031005859375,
"volume": 8400100,
"unadjustedVolume": 8400100,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.444780000000000008686384944667224772274494171142578125,
"vwap": 132,
"label": "February 14, 01",
"changeOverTime": -0.00444780000000000001747491040759996394626796245574951171875
},
{
"date": "2001-02-13",
"open": 133.69999999999998863131622783839702606201171875,
"high": 134.169999999999987494447850622236728668212890625,
"low": 132,
"close": 132.259999999999990905052982270717620849609375,
"adjClose": 84.2399999999999948840923025272786617279052734375,
"volume": 6587600,
"unadjustedVolume": 6587600,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 133.030000000000001136868377216160297393798828125,
"label": "February 13, 01",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2001-02-12",
"open": 131.69999999999998863131622783839702606201171875,
"high": 133.5,
"low": 131.69999999999998863131622783839702606201171875,
"close": 133.349999999999994315658113919198513031005859375,
"adjClose": 84.93000000000000682121026329696178436279296875,
"volume": 5804400,
"unadjustedVolume": 5804400,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 1.25,
"vwap": 132.56000000000000227373675443232059478759765625,
"label": "February 12, 01",
"changeOverTime": 0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2001-02-09",
"open": 133.349999999999994315658113919198513031005859375,
"high": 133.349999999999994315658113919198513031005859375,
"low": 131.259999999999990905052982270717620849609375,
"close": 131.840000000000003410605131648480892181396484375,
"adjClose": 83.969999999999998863131622783839702606201171875,
"volume": 9913000,
"unadjustedVolume": 9913000,
"change": -1.5100000000000000088817841970012523233890533447265625,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 132.44999999999998863131622783839702606201171875,
"label": "February 09, 01",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2001-02-08",
"open": 134.80000000000001136868377216160297393798828125,
"high": 135.400000000000005684341886080801486968994140625,
"low": 133.099999999999994315658113919198513031005859375,
"close": 133.1200000000000045474735088646411895751953125,
"adjClose": 84.780000000000001136868377216160297393798828125,
"volume": 5943300,
"unadjustedVolume": 5943300,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -1.25,
"vwap": 134.099999999999994315658113919198513031005859375,
"label": "February 08, 01",
"changeOverTime": -0.0125000000000000006938893903907228377647697925567626953125
},
{
"date": "2001-02-07",
"open": 134.719999999999998863131622783839702606201171875,
"high": 135.400000000000005684341886080801486968994140625,
"low": 133.68000000000000682121026329696178436279296875,
"close": 134.68999999999999772626324556767940521240234375,
"adjClose": 85.780000000000001136868377216160297393798828125,
"volume": 5748700,
"unadjustedVolume": 5748700,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0222684099999999988994670019337718258611857891082763671875,
"vwap": 134.6200000000000045474735088646411895751953125,
"label": "February 07, 01",
"changeOverTime": -0.0002226840999999999911630743643087271266267634928226470947265625
},
{
"date": "2001-02-06",
"open": 135.30000000000001136868377216160297393798828125,
"high": 136.69999999999998863131622783839702606201171875,
"low": 135.219999999999998863131622783839702606201171875,
"close": 135.3899999999999863575794734060764312744140625,
"adjClose": 86.2300000000000039790393202565610408782958984375,
"volume": 7106700,
"unadjustedVolume": 7106700,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.06651885000000000436326530461883521638810634613037109375,
"vwap": 135.650000000000005684341886080801486968994140625,
"label": "February 06, 01",
"changeOverTime": 0.000665188499999999995927757456826157067553140223026275634765625
},
{
"date": "2001-02-05",
"open": 134.80000000000001136868377216160297393798828125,
"high": 135.93999999999999772626324556767940521240234375,
"low": 134.75,
"close": 135.789999999999992041921359486877918243408203125,
"adjClose": 86.4800000000000039790393202565610408782958984375,
"volume": 4352900,
"unadjustedVolume": 4352900,
"change": 0.9899999999999999911182158029987476766109466552734375,
"changePercent": 0.73441999999999996173727367931860499083995819091796875,
"vwap": 135.31999999999999317878973670303821563720703125,
"label": "February 05, 01",
"changeOverTime": 0.00734420000000000038065106622298117144964635372161865234375
},
{
"date": "2001-02-02",
"open": 137.400000000000005684341886080801486968994140625,
"high": 137.990000000000009094947017729282379150390625,
"low": 134.75,
"close": 134.80000000000001136868377216160297393798828125,
"adjClose": 85.849999999999994315658113919198513031005859375,
"volume": 8276600,
"unadjustedVolume": 8276600,
"change": -2.600000000000000088817841970012523233890533447265625,
"changePercent": -1.8899999999999999023003738329862244427204132080078125,
"vwap": 136.240000000000009094947017729282379150390625,
"label": "February 02, 01",
"changeOverTime": -0.0189000000000000001332267629550187848508358001708984375
},
{
"date": "2001-02-01",
"open": 137.099999999999994315658113919198513031005859375,
"high": 137.94999999999998863131622783839702606201171875,
"low": 136.25,
"close": 137.93000000000000682121026329696178436279296875,
"adjClose": 87.849999999999994315658113919198513031005859375,
"volume": 8239100,
"unadjustedVolume": 8239100,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.60540000000000004920508445138693787157535552978515625,
"vwap": 137.31000000000000227373675443232059478759765625,
"label": "February 01, 01",
"changeOverTime": 0.0060540000000000003532729664357248111627995967864990234375
},
{
"date": "2001-01-31",
"open": 137.400000000000005684341886080801486968994140625,
"high": 138.69999999999998863131622783839702606201171875,
"low": 136.599999999999994315658113919198513031005859375,
"close": 137.020000000000010231815394945442676544189453125,
"adjClose": 87.2699999999999960209606797434389591217041015625,
"volume": 9706900,
"unadjustedVolume": 9706900,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.276559999999999972519759694478125311434268951416015625,
"vwap": 137.43000000000000682121026329696178436279296875,
"label": "January 31, 01",
"changeOverTime": -0.002765600000000000002753353101070388220250606536865234375
},
{
"date": "2001-01-30",
"open": 136.30000000000001136868377216160297393798828125,
"high": 137.919999999999987494447850622236728668212890625,
"low": 135.789999999999992041921359486877918243408203125,
"close": 137.80000000000001136868377216160297393798828125,
"adjClose": 87.7600000000000051159076974727213382720947265625,
"volume": 7069100,
"unadjustedVolume": 7069100,
"change": 1.5,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 136.94999999999998863131622783839702606201171875,
"label": "January 30, 01",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "2001-01-29",
"open": 135.5,
"high": 136.900000000000005684341886080801486968994140625,
"low": 135.3700000000000045474735088646411895751953125,
"close": 136.599999999999994315658113919198513031005859375,
"adjClose": 87,
"volume": 6705900,
"unadjustedVolume": 6705900,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.81181000000000003158362460453645326197147369384765625,
"vwap": 136.090000000000003410605131648480892181396484375,
"label": "January 29, 01",
"changeOverTime": 0.0081180999999999996219468556546416948549449443817138671875
},
{
"date": "2001-01-26",
"open": 135.159999999999996589394868351519107818603515625,
"high": 136.1299999999999954525264911353588104248046875,
"low": 134.44999999999998863131622783839702606201171875,
"close": 135.8799999999999954525264911353588104248046875,
"adjClose": 86.5400000000000062527760746888816356658935546875,
"volume": 7136800,
"unadjustedVolume": 7136800,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.5326999999999999513278226004331372678279876708984375,
"vwap": 135.400000000000005684341886080801486968994140625,
"label": "January 26, 01",
"changeOverTime": 0.00532700000000000013777867735598192666657269001007080078125
},
{
"date": "2001-01-25",
"open": 136.25,
"high": 137.25,
"low": 135.659999999999996589394868351519107818603515625,
"close": 136.030000000000001136868377216160297393798828125,
"adjClose": 86.6400000000000005684341886080801486968994140625,
"volume": 10818300,
"unadjustedVolume": 10818300,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.161470000000000002415845301584340631961822509765625,
"vwap": 136.30000000000001136868377216160297393798828125,
"label": "January 25, 01",
"changeOverTime": -0.00161469999999999994609589659688708707108162343502044677734375
},
{
"date": "2001-01-24",
"open": 136.25,
"high": 137.31000000000000227373675443232059478759765625,
"low": 135.840000000000003410605131648480892181396484375,
"close": 136.3799999999999954525264911353588104248046875,
"adjClose": 86.8599999999999994315658113919198513031005859375,
"volume": 6199900,
"unadjustedVolume": 6199900,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.095412839999999998763513531230273656547069549560546875,
"vwap": 136.44999999999998863131622783839702606201171875,
"label": "January 24, 01",
"changeOverTime": 0.0009541283999999999702879005525346656213514506816864013671875
},
{
"date": "2001-01-23",
"open": 134.469999999999998863131622783839702606201171875,
"high": 136.659999999999996589394868351519107818603515625,
"low": 134.159999999999996589394868351519107818603515625,
"close": 135.969999999999998863131622783839702606201171875,
"adjClose": 86.599999999999994315658113919198513031005859375,
"volume": 8463100,
"unadjustedVolume": 8463100,
"change": 1.5,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 135.31000000000000227373675443232059478759765625,
"label": "January 23, 01",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2001-01-22",
"open": 134.25,
"high": 135.780000000000001136868377216160297393798828125,
"low": 133.56000000000000227373675443232059478759765625,
"close": 134.909999999999996589394868351519107818603515625,
"adjClose": 85.9200000000000017053025658242404460906982421875,
"volume": 7050900,
"unadjustedVolume": 7050900,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.491620000000000001438849039914202876389026641845703125,
"vwap": 134.6299999999999954525264911353588104248046875,
"label": "January 22, 01",
"changeOverTime": 0.004916199999999999910305081840533603099174797534942626953125
},
{
"date": "2001-01-19",
"open": 136.18999999999999772626324556767940521240234375,
"high": 136.18999999999999772626324556767940521240234375,
"low": 133.8799999999999954525264911353588104248046875,
"close": 134.020000000000010231815394945442676544189453125,
"adjClose": 85.3599999999999994315658113919198513031005859375,
"volume": 7782500,
"unadjustedVolume": 7782500,
"change": -2.1699999999999999289457264239899814128875732421875,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 135.06999999999999317878973670303821563720703125,
"label": "January 19, 01",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "2001-01-18",
"open": 133.43999999999999772626324556767940521240234375,
"high": 135.69999999999998863131622783839702606201171875,
"low": 132.93999999999999772626324556767940521240234375,
"close": 134.780000000000001136868377216160297393798828125,
"adjClose": 85.840000000000003410605131648480892181396484375,
"volume": 8107000,
"unadjustedVolume": 8107000,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 1,
"vwap": 134.210000000000007958078640513122081756591796875,
"label": "January 18, 01",
"changeOverTime": 0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2001-01-17",
"open": 134.840000000000003410605131648480892181396484375,
"high": 135.05000000000001136868377216160297393798828125,
"low": 132.6399999999999863575794734060764312744140625,
"close": 133.44999999999998863131622783839702606201171875,
"adjClose": 84.9899999999999948840923025272786617279052734375,
"volume": 7851400,
"unadjustedVolume": 7851400,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 134,
"label": "January 17, 01",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2001-01-16",
"open": 132,
"high": 133.18999999999999772626324556767940521240234375,
"low": 131.520000000000010231815394945442676544189453125,
"close": 132.840000000000003410605131648480892181396484375,
"adjClose": 84.6099999999999994315658113919198513031005859375,
"volume": 8542200,
"unadjustedVolume": 8542200,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.6363600000000000367350594387971796095371246337890625,
"vwap": 132.3899999999999863575794734060764312744140625,
"label": "January 16, 01",
"changeOverTime": 0.006363599999999999638766734477712816442362964153289794921875
},
{
"date": "2001-01-12",
"open": 132.68999999999999772626324556767940521240234375,
"high": 133.719999999999998863131622783839702606201171875,
"low": 131.280000000000001136868377216160297393798828125,
"close": 132,
"adjClose": 84.06999999999999317878973670303821563720703125,
"volume": 7244000,
"unadjustedVolume": 7244000,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.52000999999999997225330616856808774173259735107421875,
"vwap": 132.419999999999987494447850622236728668212890625,
"label": "January 12, 01",
"changeOverTime": -0.005200100000000000034783287361506154411472380161285400390625
},
{
"date": "2001-01-11",
"open": 131.090000000000003410605131648480892181396484375,
"high": 133.479999999999989768184605054557323455810546875,
"low": 131.090000000000003410605131648480892181396484375,
"close": 132.25,
"adjClose": 84.2300000000000039790393202565610408782958984375,
"volume": 7245100,
"unadjustedVolume": 7245100,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.884889999999999954383156364201568067073822021484375,
"vwap": 131.979999999999989768184605054557323455810546875,
"label": "January 11, 01",
"changeOverTime": 0.008848899999999999821387319798304815776646137237548828125
},
{
"date": "2001-01-10",
"open": 129,
"high": 132.1299999999999954525264911353588104248046875,
"low": 128.81000000000000227373675443232059478759765625,
"close": 132.1299999999999954525264911353588104248046875,
"adjClose": 84.150000000000005684341886080801486968994140625,
"volume": 8746100,
"unadjustedVolume": 8746100,
"change": 3.12999999999999989341858963598497211933135986328125,
"changePercent": 2.430000000000000159872115546022541821002960205078125,
"vwap": 130.520000000000010231815394945442676544189453125,
"label": "January 10, 01",
"changeOverTime": 0.0242999999999999986843857158191894995979964733123779296875
},
{
"date": "2001-01-09",
"open": 131.05000000000001136868377216160297393798828125,
"high": 131.5,
"low": 129.419999999999987494447850622236728668212890625,
"close": 129.840000000000003410605131648480892181396484375,
"adjClose": 82.7000000000000028421709430404007434844970703125,
"volume": 5702400,
"unadjustedVolume": 5702400,
"change": -1.20999999999999996447286321199499070644378662109375,
"changePercent": -0.92330999999999996408206470732693560421466827392578125,
"vwap": 130.44999999999998863131622783839702606201171875,
"label": "January 09, 01",
"changeOverTime": -0.00923309999999999929387595187790793715976178646087646484375
},
{
"date": "2001-01-08",
"open": 129.8799999999999954525264911353588104248046875,
"high": 130.18999999999999772626324556767940521240234375,
"low": 127.68999999999999772626324556767940521240234375,
"close": 130.18999999999999772626324556767940521240234375,
"adjClose": 82.9200000000000017053025658242404460906982421875,
"volume": 6625300,
"unadjustedVolume": 6625300,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.238680000000000003268496584496460855007171630859375,
"vwap": 129.479999999999989768184605054557323455810546875,
"label": "January 08, 01",
"changeOverTime": 0.0023868000000000001194211396438049632706679403781890869140625
},
{
"date": "2001-01-05",
"open": 133.469999999999998863131622783839702606201171875,
"high": 133.6299999999999954525264911353588104248046875,
"low": 129.18999999999999772626324556767940521240234375,
"close": 129.18999999999999772626324556767940521240234375,
"adjClose": 82.280000000000001136868377216160297393798828125,
"volume": 12911400,
"unadjustedVolume": 12911400,
"change": -4.28000000000000024868995751603506505489349365234375,
"changePercent": -3.20999999999999996447286321199499070644378662109375,
"vwap": 131.3700000000000045474735088646411895751953125,
"label": "January 05, 01",
"changeOverTime": -0.032099999999999996591615314400769420899450778961181640625
},
{
"date": "2001-01-04",
"open": 134.93999999999999772626324556767940521240234375,
"high": 135.469999999999998863131622783839702606201171875,
"low": 133,
"close": 133.55000000000001136868377216160297393798828125,
"adjClose": 85.06000000000000227373675443232059478759765625,
"volume": 9219000,
"unadjustedVolume": 9219000,
"change": -1.3899999999999999023003738329862244427204132080078125,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 134.240000000000009094947017729282379150390625,
"label": "January 04, 01",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "2001-01-03",
"open": 128.31000000000000227373675443232059478759765625,
"high": 136,
"low": 127.659999999999996589394868351519107818603515625,
"close": 135,
"adjClose": 85.9800000000000039790393202565610408782958984375,
"volume": 19431600,
"unadjustedVolume": 19431600,
"change": 6.69000000000000039079850466805510222911834716796875,
"changePercent": 5.20999999999999996447286321199499070644378662109375,
"vwap": 131.740000000000009094947017729282379150390625,
"label": "January 03, 01",
"changeOverTime": 0.052100000000000000477395900588817312382161617279052734375
},
{
"date": "2001-01-02",
"open": 132,
"high": 132.159999999999996589394868351519107818603515625,
"low": 127.56000000000000227373675443232059478759765625,
"close": 128.81000000000000227373675443232059478759765625,
"adjClose": 82.0400000000000062527760746888816356658935546875,
"volume": 8737500,
"unadjustedVolume": 8737500,
"change": -3.189999999999999946709294817992486059665679931640625,
"changePercent": -2.4199999999999999289457264239899814128875732421875,
"vwap": 130.1299999999999954525264911353588104248046875,
"label": "January 02, 01",
"changeOverTime": -0.024199999999999999289457264239899814128875732421875
},
{
"date": "2000-12-29",
"open": 134.06000000000000227373675443232059478759765625,
"high": 134.280000000000001136868377216160297393798828125,
"low": 131.18999999999999772626324556767940521240234375,
"close": 131.18999999999999772626324556767940521240234375,
"adjClose": 83.5499999999999971578290569595992565155029296875,
"volume": 8774600,
"unadjustedVolume": 8774600,
"change": -2.87000000000000010658141036401502788066864013671875,
"changePercent": -2.140000000000000124344978758017532527446746826171875,
"vwap": 132.68000000000000682121026329696178436279296875,
"label": "December 29, 00",
"changeOverTime": -0.0213999999999999988842258602517176768742501735687255859375
},
{
"date": "2000-12-28",
"open": 132.81000000000000227373675443232059478759765625,
"high": 133.8799999999999954525264911353588104248046875,
"low": 132.590000000000003410605131648480892181396484375,
"close": 133.719999999999998863131622783839702606201171875,
"adjClose": 85.1700000000000017053025658242404460906982421875,
"volume": 8358700,
"unadjustedVolume": 8358700,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.685189999999999965751840136363171041011810302734375,
"vwap": 133.25,
"label": "December 28, 00",
"changeOverTime": 0.006851900000000000177935444156673838733695447444915771484375
},
{
"date": "2000-12-27",
"open": 131.75,
"high": 133.729999999999989768184605054557323455810546875,
"low": 131.25,
"close": 133.31000000000000227373675443232059478759765625,
"adjClose": 84.909999999999996589394868351519107818603515625,
"volume": 4854100,
"unadjustedVolume": 4854100,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.1799999999999999378275106209912337362766265869140625,
"vwap": 132.509999999999990905052982270717620849609375,
"label": "December 27, 00",
"changeOverTime": 0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2000-12-26",
"open": 130.840000000000003410605131648480892181396484375,
"high": 132.340000000000003410605131648480892181396484375,
"low": 130.280000000000001136868377216160297393798828125,
"close": 132.340000000000003410605131648480892181396484375,
"adjClose": 84.2900000000000062527760746888816356658935546875,
"volume": 4665300,
"unadjustedVolume": 4665300,
"change": 1.5,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 131.44999999999998863131622783839702606201171875,
"label": "December 26, 00",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "2000-12-22",
"open": 129,
"high": 131.1100000000000136424205265939235687255859375,
"low": 128.840000000000003410605131648480892181396484375,
"close": 130.93999999999999772626324556767940521240234375,
"adjClose": 83.400000000000005684341886080801486968994140625,
"volume": 10182900,
"unadjustedVolume": 10182900,
"change": 1.939999999999999946709294817992486059665679931640625,
"changePercent": 1.5,
"vwap": 129.969999999999998863131622783839702606201171875,
"label": "December 22, 00",
"changeOverTime": 0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "2000-12-21",
"open": 126,
"high": 128.8600000000000136424205265939235687255859375,
"low": 125.530000000000001136868377216160297393798828125,
"close": 127.1299999999999954525264911353588104248046875,
"adjClose": 80.969999999999998863131622783839702606201171875,
"volume": 14331500,
"unadjustedVolume": 14331500,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.896830000000000016058265828178264200687408447265625,
"vwap": 126.8799999999999954525264911353588104248046875,
"label": "December 21, 00",
"changeOverTime": 0.00896830000000000022997159732085492578335106372833251953125
},
{
"date": "2000-12-20",
"open": 128.6299999999999954525264911353588104248046875,
"high": 128.93999999999999772626324556767940521240234375,
"low": 126.090000000000003410605131648480892181396484375,
"close": 126.25,
"adjClose": 80.409999999999996589394868351519107818603515625,
"volume": 9994300,
"unadjustedVolume": 9994300,
"change": -2.37999999999999989341858963598497211933135986328125,
"changePercent": -1.850000000000000088817841970012523233890533447265625,
"vwap": 127.4800000000000039790393202565610408782958984375,
"label": "December 20, 00",
"changeOverTime": -0.0184999999999999990840660046842458541505038738250732421875
},
{
"date": "2000-12-19",
"open": 132.469999999999998863131622783839702606201171875,
"high": 134.969999999999998863131622783839702606201171875,
"low": 130.020000000000010231815394945442676544189453125,
"close": 130.020000000000010231815394945442676544189453125,
"adjClose": 82.81000000000000227373675443232059478759765625,
"volume": 9616600,
"unadjustedVolume": 9616600,
"change": -2.45000000000000017763568394002504646778106689453125,
"changePercent": -1.850000000000000088817841970012523233890533447265625,
"vwap": 131.8700000000000045474735088646411895751953125,
"label": "December 19, 00",
"changeOverTime": -0.0184999999999999990840660046842458541505038738250732421875
},
{
"date": "2000-12-18",
"open": 132.06000000000000227373675443232059478759765625,
"high": 133.469999999999998863131622783839702606201171875,
"low": 131.770000000000010231815394945442676544189453125,
"close": 132.719999999999998863131622783839702606201171875,
"adjClose": 84.530000000000001136868377216160297393798828125,
"volume": 7235400,
"unadjustedVolume": 7235400,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.499769999999999992024157791092875413596630096435546875,
"vwap": 132.5,
"label": "December 18, 00",
"changeOverTime": 0.004997699999999999885547108391392612247727811336517333984375
},
{
"date": "2000-12-15",
"open": 133.1299999999999954525264911353588104248046875,
"high": 133.1299999999999954525264911353588104248046875,
"low": 130.56000000000000227373675443232059478759765625,
"close": 130.969999999999998863131622783839702606201171875,
"adjClose": 83.409999999999996589394868351519107818603515625,
"volume": 9065300,
"unadjustedVolume": 9065300,
"change": -2.160000000000000142108547152020037174224853515625,
"changePercent": -1.62000000000000010658141036401502788066864013671875,
"vwap": 131.94999999999998863131622783839702606201171875,
"label": "December 15, 00",
"changeOverTime": -0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "2000-12-14",
"open": 135.8799999999999954525264911353588104248046875,
"high": 136.5,
"low": 134.030000000000001136868377216160297393798828125,
"close": 134.409999999999996589394868351519107818603515625,
"adjClose": 85.340000000000003410605131648480892181396484375,
"volume": 7678400,
"unadjustedVolume": 7678400,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 135.19999999999998863131622783839702606201171875,
"label": "December 14, 00",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2000-12-13",
"open": 139.25,
"high": 139.409999999999996589394868351519107818603515625,
"low": 136.030000000000001136868377216160297393798828125,
"close": 136.1399999999999863575794734060764312744140625,
"adjClose": 86.43999999999999772626324556767940521240234375,
"volume": 6070500,
"unadjustedVolume": 6070500,
"change": -3.109999999999999875655021241982467472553253173828125,
"changePercent": -2.229999999999999982236431605997495353221893310546875,
"vwap": 137.710000000000007958078640513122081756591796875,
"label": "December 13, 00",
"changeOverTime": -0.02230000000000000037747582837255322374403476715087890625
},
{
"date": "2000-12-12",
"open": 138.18999999999999772626324556767940521240234375,
"high": 138.81000000000000227373675443232059478759765625,
"low": 137.3799999999999954525264911353588104248046875,
"close": 138.030000000000001136868377216160297393798828125,
"adjClose": 87.6400000000000005684341886080801486968994140625,
"volume": 5022900,
"unadjustedVolume": 5022900,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.11577999999999999403144101961515843868255615234375,
"vwap": 138.099999999999994315658113919198513031005859375,
"label": "December 12, 00",
"changeOverTime": -0.0011578000000000000617450535145280809956602752208709716796875
},
{
"date": "2000-12-11",
"open": 137.3799999999999954525264911353588104248046875,
"high": 139.56000000000000227373675443232059478759765625,
"low": 136.719999999999998863131622783839702606201171875,
"close": 138.6299999999999954525264911353588104248046875,
"adjClose": 88.0199999999999960209606797434389591217041015625,
"volume": 6405600,
"unadjustedVolume": 6405600,
"change": 1.25,
"changePercent": 0.9098800000000000220978790821391157805919647216796875,
"vwap": 138.06999999999999317878973670303821563720703125,
"label": "December 11, 00",
"changeOverTime": 0.0090988000000000006373124250558248604647815227508544921875
},
{
"date": "2000-12-08",
"open": 137.06000000000000227373675443232059478759765625,
"high": 139.469999999999998863131622783839702606201171875,
"low": 133.8799999999999954525264911353588104248046875,
"close": 133.969999999999998863131622783839702606201171875,
"adjClose": 85.06000000000000227373675443232059478759765625,
"volume": 10276300,
"unadjustedVolume": 10276300,
"change": -3.089999999999999857891452847979962825775146484375,
"changePercent": -2.25,
"vwap": 136.090000000000003410605131648480892181396484375,
"label": "December 08, 00",
"changeOverTime": -0.022499999999999999167332731531132594682276248931884765625
},
{
"date": "2000-12-07",
"open": 134.8799999999999954525264911353588104248046875,
"high": 135.8799999999999954525264911353588104248046875,
"low": 133.659999999999996589394868351519107818603515625,
"close": 133.659999999999996589394868351519107818603515625,
"adjClose": 84.8599999999999994315658113919198513031005859375,
"volume": 6529100,
"unadjustedVolume": 6529100,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.90451000000000003620215238697710447013378143310546875,
"vwap": 134.520000000000010231815394945442676544189453125,
"label": "December 07, 00",
"changeOverTime": -0.0090451000000000003620215238697710447013378143310546875
},
{
"date": "2000-12-06",
"open": 137.780000000000001136868377216160297393798828125,
"high": 138.340000000000003410605131648480892181396484375,
"low": 135.030000000000001136868377216160297393798828125,
"close": 135.520000000000010231815394945442676544189453125,
"adjClose": 86.0400000000000062527760746888816356658935546875,
"volume": 12888000,
"unadjustedVolume": 12888000,
"change": -2.2599999999999997868371792719699442386627197265625,
"changePercent": -1.6399999999999999023003738329862244427204132080078125,
"vwap": 136.669999999999987494447850622236728668212890625,
"label": "December 06, 00",
"changeOverTime": -0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "2000-12-05",
"open": 134.8799999999999954525264911353588104248046875,
"high": 138.25,
"low": 134.409999999999996589394868351519107818603515625,
"close": 137.719999999999998863131622783839702606201171875,
"adjClose": 87.43999999999999772626324556767940521240234375,
"volume": 8883400,
"unadjustedVolume": 8883400,
"change": 2.839999999999999857891452847979962825775146484375,
"changePercent": 2.109999999999999875655021241982467472553253173828125,
"vwap": 136.31000000000000227373675443232059478759765625,
"label": "December 05, 00",
"changeOverTime": 0.021100000000000000699440505513848620466887950897216796875
},
{
"date": "2000-12-04",
"open": 131.8799999999999954525264911353588104248046875,
"high": 133.8799999999999954525264911353588104248046875,
"low": 131.5,
"close": 133.340000000000003410605131648480892181396484375,
"adjClose": 84.659999999999996589394868351519107818603515625,
"volume": 6996600,
"unadjustedVolume": 6996600,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 132.650000000000005684341886080801486968994140625,
"label": "December 04, 00",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2000-12-01",
"open": 133.18999999999999772626324556767940521240234375,
"high": 134.06000000000000227373675443232059478759765625,
"low": 131,
"close": 132.219999999999998863131622783839702606201171875,
"adjClose": 83.9500000000000028421709430404007434844970703125,
"volume": 7587200,
"unadjustedVolume": 7587200,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.7282800000000000384403620046214200556278228759765625,
"vwap": 132.6200000000000045474735088646411895751953125,
"label": "December 01, 00",
"changeOverTime": -0.007282799999999999863986577253172072232700884342193603515625
},
{
"date": "2000-11-30",
"open": 132.5,
"high": 133.5,
"low": 129.75,
"close": 132.280000000000001136868377216160297393798828125,
"adjClose": 83.9899999999999948840923025272786617279052734375,
"volume": 11201600,
"unadjustedVolume": 11201600,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1660399999999999931521443841120344586670398712158203125,
"vwap": 132.009999999999990905052982270717620849609375,
"label": "November 30, 00",
"changeOverTime": -0.00166040000000000002693123501984473477932624518871307373046875
},
{
"date": "2000-11-29",
"open": 134.3799999999999954525264911353588104248046875,
"high": 135.909999999999996589394868351519107818603515625,
"low": 133.270000000000010231815394945442676544189453125,
"close": 133.43999999999999772626324556767940521240234375,
"adjClose": 84.719999999999998863131622783839702606201171875,
"volume": 6914100,
"unadjustedVolume": 6914100,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.69950999999999996514787881096708588302135467529296875,
"vwap": 134.25,
"label": "November 29, 00",
"changeOverTime": -0.006995099999999999755562196668279284494929015636444091796875
},
{
"date": "2000-11-28",
"open": 135.1299999999999954525264911353588104248046875,
"high": 136.590000000000003410605131648480892181396484375,
"low": 133.6399999999999863575794734060764312744140625,
"close": 133.68999999999999772626324556767940521240234375,
"adjClose": 84.8799999999999954525264911353588104248046875,
"volume": 5336100,
"unadjustedVolume": 5336100,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 134.759999999999990905052982270717620849609375,
"label": "November 28, 00",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2000-11-27",
"open": 136.469999999999998863131622783839702606201171875,
"high": 136.68999999999999772626324556767940521240234375,
"low": 135.31000000000000227373675443232059478759765625,
"close": 136.030000000000001136868377216160297393798828125,
"adjClose": 86.3700000000000045474735088646411895751953125,
"volume": 5992000,
"unadjustedVolume": 5992000,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.322419999999999984385823381671798415482044219970703125,
"vwap": 136.1299999999999954525264911353588104248046875,
"label": "November 27, 00",
"changeOverTime": -0.0032241999999999999826361118948625517077744007110595703125
},
{
"date": "2000-11-24",
"open": 133.6299999999999954525264911353588104248046875,
"high": 134.969999999999998863131622783839702606201171875,
"low": 133.6299999999999954525264911353588104248046875,
"close": 134.840000000000003410605131648480892181396484375,
"adjClose": 85.6099999999999994315658113919198513031005859375,
"volume": 3411600,
"unadjustedVolume": 3411600,
"change": 1.20999999999999996447286321199499070644378662109375,
"changePercent": 0.90549000000000001708855279503040947020053863525390625,
"vwap": 134.270000000000010231815394945442676544189453125,
"label": "November 24, 00",
"changeOverTime": 0.00905489999999999940760719852050897316075861454010009765625
},
{
"date": "2000-11-22",
"open": 134.340000000000003410605131648480892181396484375,
"high": 134.8799999999999954525264911353588104248046875,
"low": 132.1299999999999954525264911353588104248046875,
"close": 132.1399999999999863575794734060764312744140625,
"adjClose": 83.900000000000005684341886080801486968994140625,
"volume": 5736900,
"unadjustedVolume": 5736900,
"change": -2.20000000000000017763568394002504646778106689453125,
"changePercent": -1.6399999999999999023003738329862244427204132080078125,
"vwap": 133.3700000000000045474735088646411895751953125,
"label": "November 22, 00",
"changeOverTime": -0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "2000-11-21",
"open": 134.8799999999999954525264911353588104248046875,
"high": 136.18999999999999772626324556767940521240234375,
"low": 133.520000000000010231815394945442676544189453125,
"close": 135.3799999999999954525264911353588104248046875,
"adjClose": 85.9599999999999937472239253111183643341064453125,
"volume": 7684300,
"unadjustedVolume": 7684300,
"change": 0.5,
"changePercent": 0.370699999999999973976372302786330692470073699951171875,
"vwap": 134.990000000000009094947017729282379150390625,
"label": "November 21, 00",
"changeOverTime": 0.0037069999999999997918054273071675197570584714412689208984375
},
{
"date": "2000-11-20",
"open": 135.75,
"high": 136.3799999999999954525264911353588104248046875,
"low": 134.31000000000000227373675443232059478759765625,
"close": 134.68999999999999772626324556767940521240234375,
"adjClose": 85.5199999999999960209606797434389591217041015625,
"volume": 5458500,
"unadjustedVolume": 5458500,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.78085000000000004405364961712621152400970458984375,
"vwap": 135.280000000000001136868377216160297393798828125,
"label": "November 20, 00",
"changeOverTime": -0.007808500000000000336453087612653689575381577014923095703125
},
{
"date": "2000-11-17",
"open": 137.31000000000000227373675443232059478759765625,
"high": 139,
"low": 135.75,
"close": 136.6399999999999863575794734060764312744140625,
"adjClose": 86.7600000000000051159076974727213382720947265625,
"volume": 6551100,
"unadjustedVolume": 6551100,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -0.48794999999999999484856516573927365243434906005859375,
"vwap": 137.18000000000000682121026329696178436279296875,
"label": "November 17, 00",
"changeOverTime": -0.00487950000000000015665246877460958785377442836761474609375
},
{
"date": "2000-11-16",
"open": 138.580000000000012505552149377763271331787109375,
"high": 139.8799999999999954525264911353588104248046875,
"low": 137.31000000000000227373675443232059478759765625,
"close": 137.3799999999999954525264911353588104248046875,
"adjClose": 87.2300000000000039790393202565610408782958984375,
"volume": 6684100,
"unadjustedVolume": 6684100,
"change": -1.1999999999999999555910790149937383830547332763671875,
"changePercent": -0.86592999999999997751132241319282911717891693115234375,
"vwap": 138.289999999999992041921359486877918243408203125,
"label": "November 16, 00",
"changeOverTime": -0.00865929999999999998328004124914514250122010707855224609375
},
{
"date": "2000-11-15",
"open": 139.06000000000000227373675443232059478759765625,
"high": 140.1100000000000136424205265939235687255859375,
"low": 137.75,
"close": 139.56000000000000227373675443232059478759765625,
"adjClose": 88.6099999999999994315658113919198513031005859375,
"volume": 8837700,
"unadjustedVolume": 8837700,
"change": 0.5,
"changePercent": 0.35955999999999999072741729833069257438182830810546875,
"vwap": 139.1200000000000045474735088646411895751953125,
"label": "November 15, 00",
"changeOverTime": 0.003595600000000000011357581541915351408533751964569091796875
},
{
"date": "2000-11-14",
"open": 137.469999999999998863131622783839702606201171875,
"high": 139.6299999999999954525264911353588104248046875,
"low": 137,
"close": 139.1299999999999954525264911353588104248046875,
"adjClose": 88.340000000000003410605131648480892181396484375,
"volume": 7668900,
"unadjustedVolume": 7668900,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 138.30000000000001136868377216160297393798828125,
"label": "November 14, 00",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "2000-11-13",
"open": 135.6299999999999954525264911353588104248046875,
"high": 136.979999999999989768184605054557323455810546875,
"low": 133.020000000000010231815394945442676544189453125,
"close": 135.56000000000000227373675443232059478759765625,
"adjClose": 86.06999999999999317878973670303821563720703125,
"volume": 17285300,
"unadjustedVolume": 17285300,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.051610999999999997156496789330049068666994571685791015625,
"vwap": 135.30000000000001136868377216160297393798828125,
"label": "November 13, 00",
"changeOverTime": -0.00051610999999999996289135051341645521461032330989837646484375
},
{
"date": "2000-11-10",
"open": 139,
"high": 139.469999999999998863131622783839702606201171875,
"low": 136.530000000000001136868377216160297393798828125,
"close": 136.6299999999999954525264911353588104248046875,
"adjClose": 86.75,
"volume": 8569500,
"unadjustedVolume": 8569500,
"change": -2.37000000000000010658141036401502788066864013671875,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 137.909999999999996589394868351519107818603515625,
"label": "November 10, 00",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2000-11-09",
"open": 140,
"high": 141.219999999999998863131622783839702606201171875,
"low": 137.25,
"close": 140.030000000000001136868377216160297393798828125,
"adjClose": 88.909999999999996589394868351519107818603515625,
"volume": 10635300,
"unadjustedVolume": 10635300,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.021428570000000000950191036963587976060807704925537109375,
"vwap": 139.6299999999999954525264911353588104248046875,
"label": "November 09, 00",
"changeOverTime": 0.0002142857000000000073335060246648708925931714475154876708984375
},
{
"date": "2000-11-08",
"open": 144.06000000000000227373675443232059478759765625,
"high": 144.06000000000000227373675443232059478759765625,
"low": 140.56000000000000227373675443232059478759765625,
"close": 140.56000000000000227373675443232059478759765625,
"adjClose": 89.2399999999999948840923025272786617279052734375,
"volume": 6123300,
"unadjustedVolume": 6123300,
"change": -3.5,
"changePercent": -2.430000000000000159872115546022541821002960205078125,
"vwap": 142.31000000000000227373675443232059478759765625,
"label": "November 08, 00",
"changeOverTime": -0.0242999999999999986843857158191894995979964733123779296875
},
{
"date": "2000-11-07",
"open": 143.1399999999999863575794734060764312744140625,
"high": 144,
"low": 142.56000000000000227373675443232059478759765625,
"close": 143.75,
"adjClose": 91.2699999999999960209606797434389591217041015625,
"volume": 5231300,
"unadjustedVolume": 5231300,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.42615999999999998326671857284964062273502349853515625,
"vwap": 143.3600000000000136424205265939235687255859375,
"label": "November 07, 00",
"changeOverTime": 0.004261599999999999936750594287104831892065703868865966796875
},
{
"date": "2000-11-06",
"open": 143.159999999999996589394868351519107818603515625,
"high": 144.30000000000001136868377216160297393798828125,
"low": 143.030000000000001136868377216160297393798828125,
"close": 143.780000000000001136868377216160297393798828125,
"adjClose": 91.2900000000000062527760746888816356658935546875,
"volume": 4042500,
"unadjustedVolume": 4042500,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.43308000000000002049915792667889036238193511962890625,
"vwap": 143.56999999999999317878973670303821563720703125,
"label": "November 06, 00",
"changeOverTime": 0.004330800000000000100908170708180477959103882312774658203125
},
{
"date": "2000-11-03",
"open": 143.469999999999998863131622783839702606201171875,
"high": 143.75,
"low": 142.3799999999999954525264911353588104248046875,
"close": 142.780000000000001136868377216160297393798828125,
"adjClose": 90.650000000000005684341886080801486968994140625,
"volume": 5187100,
"unadjustedVolume": 5187100,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.480939999999999978630427222014986909925937652587890625,
"vwap": 143.090000000000003410605131648480892181396484375,
"label": "November 03, 00",
"changeOverTime": -0.00480940000000000013324896741551128798164427280426025390625
},
{
"date": "2000-11-02",
"open": 143.159999999999996589394868351519107818603515625,
"high": 143.909999999999996589394868351519107818603515625,
"low": 142.520000000000010231815394945442676544189453125,
"close": 142.69999999999998863131622783839702606201171875,
"adjClose": 90.599999999999994315658113919198513031005859375,
"volume": 11395100,
"unadjustedVolume": 11395100,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.321319999999999994511057366253226064145565032958984375,
"vwap": 143.06999999999999317878973670303821563720703125,
"label": "November 02, 00",
"changeOverTime": -0.0032131999999999998236799303441557640326209366321563720703125
},
{
"date": "2000-11-01",
"open": 142.25,
"high": 143.25,
"low": 141.219999999999998863131622783839702606201171875,
"close": 142.469999999999998863131622783839702606201171875,
"adjClose": 90.4599999999999937472239253111183643341064453125,
"volume": 6753600,
"unadjustedVolume": 6753600,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.1546599999999999919264581649258616380393505096435546875,
"vwap": 142.30000000000001136868377216160297393798828125,
"label": "November 01, 00",
"changeOverTime": 0.0015465999999999999713062859285628292127512395381927490234375
},
{
"date": "2000-10-31",
"open": 141.020000000000010231815394945442676544189453125,
"high": 143.68999999999999772626324556767940521240234375,
"low": 140.06000000000000227373675443232059478759765625,
"close": 142.94999999999998863131622783839702606201171875,
"adjClose": 90.7600000000000051159076974727213382720947265625,
"volume": 7752400,
"unadjustedVolume": 7752400,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 141.93000000000000682121026329696178436279296875,
"label": "October 31, 00",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2000-10-30",
"open": 138.43999999999999772626324556767940521240234375,
"high": 141.090000000000003410605131648480892181396484375,
"low": 138.159999999999996589394868351519107818603515625,
"close": 140.530000000000001136868377216160297393798828125,
"adjClose": 89.2300000000000039790393202565610408782958984375,
"volume": 10154100,
"unadjustedVolume": 10154100,
"change": 2.089999999999999857891452847979962825775146484375,
"changePercent": 1.5100000000000000088817841970012523233890533447265625,
"vwap": 139.55000000000001136868377216160297393798828125,
"label": "October 30, 00",
"changeOverTime": 0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2000-10-27",
"open": 137.8799999999999954525264911353588104248046875,
"high": 139.280000000000001136868377216160297393798828125,
"low": 136.6299999999999954525264911353588104248046875,
"close": 139.280000000000001136868377216160297393798828125,
"adjClose": 88.43000000000000682121026329696178436279296875,
"volume": 9762900,
"unadjustedVolume": 9762900,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 138.270000000000010231815394945442676544189453125,
"label": "October 27, 00",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2000-10-26",
"open": 137.1299999999999954525264911353588104248046875,
"high": 137.659999999999996589394868351519107818603515625,
"low": 134.030000000000001136868377216160297393798828125,
"close": 136.68999999999999772626324556767940521240234375,
"adjClose": 86.7900000000000062527760746888816356658935546875,
"volume": 9345800,
"unadjustedVolume": 9345800,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.320859999999999978559372948438976891338825225830078125,
"vwap": 136.3799999999999954525264911353588104248046875,
"label": "October 26, 00",
"changeOverTime": -0.003208599999999999820288199003925910801626741886138916015625
},
{
"date": "2000-10-25",
"open": 138.75,
"high": 139.56000000000000227373675443232059478759765625,
"low": 136.1299999999999954525264911353588104248046875,
"close": 136.31000000000000227373675443232059478759765625,
"adjClose": 86.5499999999999971578290569595992565155029296875,
"volume": 9137600,
"unadjustedVolume": 9137600,
"change": -2.439999999999999946709294817992486059665679931640625,
"changePercent": -1.7600000000000000088817841970012523233890533447265625,
"vwap": 137.68999999999999772626324556767940521240234375,
"label": "October 25, 00",
"changeOverTime": -0.0176000000000000010602629885170244961045682430267333984375
},
{
"date": "2000-10-24",
"open": 140.969999999999998863131622783839702606201171875,
"high": 141.93999999999999772626324556767940521240234375,
"low": 139,
"close": 139.590000000000003410605131648480892181396484375,
"adjClose": 88.6299999999999954525264911353588104248046875,
"volume": 5750700,
"unadjustedVolume": 5750700,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -0.97892999999999996685318137679132632911205291748046875,
"vwap": 140.3799999999999954525264911353588104248046875,
"label": "October 24, 00",
"changeOverTime": -0.009789300000000000778754838393069803714752197265625
},
{
"date": "2000-10-23",
"open": 139.93999999999999772626324556767940521240234375,
"high": 141.030000000000001136868377216160297393798828125,
"low": 138.93999999999999772626324556767940521240234375,
"close": 140.530000000000001136868377216160297393798828125,
"adjClose": 89.2300000000000039790393202565610408782958984375,
"volume": 5290000,
"unadjustedVolume": 5290000,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.421609999999999984776621886339853517711162567138671875,
"vwap": 140.1100000000000136424205265939235687255859375,
"label": "October 23, 00",
"changeOverTime": 0.004216100000000000402877731175976805388927459716796875
},
{
"date": "2000-10-20",
"open": 138.3799999999999954525264911353588104248046875,
"high": 141.18999999999999772626324556767940521240234375,
"low": 138.3799999999999954525264911353588104248046875,
"close": 139.909999999999996589394868351519107818603515625,
"adjClose": 88.8299999999999982946974341757595539093017578125,
"volume": 7373500,
"unadjustedVolume": 7373500,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 139.460000000000007958078640513122081756591796875,
"label": "October 20, 00",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "2000-10-19",
"open": 136.840000000000003410605131648480892181396484375,
"high": 139.44999999999998863131622783839702606201171875,
"low": 136.43999999999999772626324556767940521240234375,
"close": 139.31000000000000227373675443232059478759765625,
"adjClose": 88.4500000000000028421709430404007434844970703125,
"volume": 8767300,
"unadjustedVolume": 8767300,
"change": 2.470000000000000195399252334027551114559173583984375,
"changePercent": 1.810000000000000053290705182007513940334320068359375,
"vwap": 138.009999999999990905052982270717620849609375,
"label": "October 19, 00",
"changeOverTime": 0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "2000-10-18",
"open": 132.6299999999999954525264911353588104248046875,
"high": 136.1299999999999954525264911353588104248046875,
"low": 130.159999999999996589394868351519107818603515625,
"close": 134.25,
"adjClose": 85.2399999999999948840923025272786617279052734375,
"volume": 10897300,
"unadjustedVolume": 10897300,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 1.2199999999999999733546474089962430298328399658203125,
"vwap": 133.289999999999992041921359486877918243408203125,
"label": "October 18, 00",
"changeOverTime": 0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2000-10-17",
"open": 138.43999999999999772626324556767940521240234375,
"high": 138.56000000000000227373675443232059478759765625,
"low": 134.409999999999996589394868351519107818603515625,
"close": 134.75,
"adjClose": 85.56000000000000227373675443232059478759765625,
"volume": 7831700,
"unadjustedVolume": 7831700,
"change": -3.689999999999999946709294817992486059665679931640625,
"changePercent": -2.6699999999999999289457264239899814128875732421875,
"vwap": 136.539999999999992041921359486877918243408203125,
"label": "October 17, 00",
"changeOverTime": -0.026700000000000001509903313490212894976139068603515625
},
{
"date": "2000-10-16",
"open": 137.409999999999996589394868351519107818603515625,
"high": 138.229999999999989768184605054557323455810546875,
"low": 136.68999999999999772626324556767940521240234375,
"close": 138.18999999999999772626324556767940521240234375,
"adjClose": 87.7399999999999948840923025272786617279052734375,
"volume": 5659000,
"unadjustedVolume": 5659000,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.56764000000000003343103571751271374523639678955078125,
"vwap": 137.6299999999999954525264911353588104248046875,
"label": "October 16, 00",
"changeOverTime": 0.00567639999999999984858778390162115101702511310577392578125
},
{
"date": "2000-10-13",
"open": 132.93999999999999772626324556767940521240234375,
"high": 137.659999999999996589394868351519107818603515625,
"low": 132.8799999999999954525264911353588104248046875,
"close": 137.56000000000000227373675443232059478759765625,
"adjClose": 87.340000000000003410605131648480892181396484375,
"volume": 11778800,
"unadjustedVolume": 11778800,
"change": 4.62000000000000010658141036401502788066864013671875,
"changePercent": 3.479999999999999982236431605997495353221893310546875,
"vwap": 135.259999999999990905052982270717620849609375,
"label": "October 13, 00",
"changeOverTime": 0.034799999999999997601918266809661872684955596923828125
},
{
"date": "2000-10-12",
"open": 137.280000000000001136868377216160297393798828125,
"high": 137.590000000000003410605131648480892181396484375,
"low": 132.780000000000001136868377216160297393798828125,
"close": 133.1299999999999954525264911353588104248046875,
"adjClose": 84.530000000000001136868377216160297393798828125,
"volume": 12336900,
"unadjustedVolume": 12336900,
"change": -4.1500000000000003552713678800500929355621337890625,
"changePercent": -3.020000000000000017763568394002504646778106689453125,
"vwap": 135.19999999999998863131622783839702606201171875,
"label": "October 12, 00",
"changeOverTime": -0.0302000000000000011490808304870370193384587764739990234375
},
{
"date": "2000-10-11",
"open": 137.6299999999999954525264911353588104248046875,
"high": 138.6299999999999954525264911353588104248046875,
"low": 135.1299999999999954525264911353588104248046875,
"close": 136.530000000000001136868377216160297393798828125,
"adjClose": 86.68999999999999772626324556767940521240234375,
"volume": 10346000,
"unadjustedVolume": 10346000,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.7992399999999999504751713175210170447826385498046875,
"vwap": 136.979999999999989768184605054557323455810546875,
"label": "October 11, 00",
"changeOverTime": -0.0079924000000000001986411035659330082125961780548095703125
},
{
"date": "2000-10-10",
"open": 140.090000000000003410605131648480892181396484375,
"high": 141.25,
"low": 137.68999999999999772626324556767940521240234375,
"close": 137.68999999999999772626324556767940521240234375,
"adjClose": 87.4200000000000017053025658242404460906982421875,
"volume": 6104700,
"unadjustedVolume": 6104700,
"change": -2.399999999999999911182158029987476766109466552734375,
"changePercent": -1.70999999999999996447286321199499070644378662109375,
"vwap": 139.18000000000000682121026329696178436279296875,
"label": "October 10, 00",
"changeOverTime": -0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "2000-10-09",
"open": 141.31000000000000227373675443232059478759765625,
"high": 141.31000000000000227373675443232059478759765625,
"low": 139.3799999999999954525264911353588104248046875,
"close": 140,
"adjClose": 88.8900000000000005684341886080801486968994140625,
"volume": 4508000,
"unadjustedVolume": 4508000,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -0.92703999999999997516653138518449850380420684814453125,
"vwap": 140.5,
"label": "October 09, 00",
"changeOverTime": -0.00927039999999999982105425289091726881451904773712158203125
},
{
"date": "2000-10-06",
"open": 143.8799999999999954525264911353588104248046875,
"high": 144.6399999999999863575794734060764312744140625,
"low": 139.75,
"close": 141.06000000000000227373675443232059478759765625,
"adjClose": 89.56000000000000227373675443232059478759765625,
"volume": 10014900,
"unadjustedVolume": 10014900,
"change": -2.819999999999999840127884453977458178997039794921875,
"changePercent": -1.95999999999999996447286321199499070644378662109375,
"vwap": 142.330000000000012505552149377763271331787109375,
"label": "October 06, 00",
"changeOverTime": -0.019599999999999999367172875963660771958529949188232421875
},
{
"date": "2000-10-05",
"open": 143.409999999999996589394868351519107818603515625,
"high": 144.840000000000003410605131648480892181396484375,
"low": 143.31000000000000227373675443232059478759765625,
"close": 144.18999999999999772626324556767940521240234375,
"adjClose": 91.5499999999999971578290569595992565155029296875,
"volume": 4566900,
"unadjustedVolume": 4566900,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.5439000000000000500932628710870631039142608642578125,
"vwap": 143.93999999999999772626324556767940521240234375,
"label": "October 05, 00",
"changeOverTime": 0.005439000000000000258071342074117637821473181247711181640625
},
{
"date": "2000-10-04",
"open": 142.8799999999999954525264911353588104248046875,
"high": 144.25,
"low": 141.75,
"close": 143.68999999999999772626324556767940521240234375,
"adjClose": 91.2300000000000039790393202565610408782958984375,
"volume": 6148900,
"unadjustedVolume": 6148900,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.56691000000000002501110429875552654266357421875,
"vwap": 143.1399999999999863575794734060764312744140625,
"label": "October 04, 00",
"changeOverTime": 0.0056690999999999998337774087531215627677738666534423828125
},
{
"date": "2000-10-03",
"open": 144.530000000000001136868377216160297393798828125,
"high": 145.75,
"low": 142.280000000000001136868377216160297393798828125,
"close": 142.5,
"adjClose": 90.4800000000000039790393202565610408782958984375,
"volume": 9347200,
"unadjustedVolume": 9347200,
"change": -2.029999999999999804600747665972448885440826416015625,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 143.770000000000010231815394945442676544189453125,
"label": "October 03, 00",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "2000-10-02",
"open": 144.280000000000001136868377216160297393798828125,
"high": 144.909999999999996589394868351519107818603515625,
"low": 143.1399999999999863575794734060764312744140625,
"close": 143.840000000000003410605131648480892181396484375,
"adjClose": 91.3299999999999982946974341757595539093017578125,
"volume": 5517800,
"unadjustedVolume": 5517800,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.30496000000000000884625706021324731409549713134765625,
"vwap": 144.039999999999992041921359486877918243408203125,
"label": "October 02, 00",
"changeOverTime": -0.0030495999999999999670319272837559765321202576160430908203125
},
{
"date": "2000-09-29",
"open": 145.469999999999998863131622783839702606201171875,
"high": 145.969999999999998863131622783839702606201171875,
"low": 143.6299999999999954525264911353588104248046875,
"close": 143.6299999999999954525264911353588104248046875,
"adjClose": 91.18999999999999772626324556767940521240234375,
"volume": 9333600,
"unadjustedVolume": 9333600,
"change": -1.8400000000000000799360577730112709105014801025390625,
"changePercent": -1.2600000000000000088817841970012523233890533447265625,
"vwap": 144.669999999999987494447850622236728668212890625,
"label": "September 29, 00",
"changeOverTime": -0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2000-09-28",
"open": 143.18999999999999772626324556767940521240234375,
"high": 146.330000000000012505552149377763271331787109375,
"low": 142.8899999999999863575794734060764312744140625,
"close": 145,
"adjClose": 92.06000000000000227373675443232059478759765625,
"volume": 7036400,
"unadjustedVolume": 7036400,
"change": 1.810000000000000053290705182007513940334320068359375,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 144.349999999999994315658113919198513031005859375,
"label": "September 28, 00",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "2000-09-27",
"open": 143.56000000000000227373675443232059478759765625,
"high": 143.969999999999998863131622783839702606201171875,
"low": 142.1299999999999954525264911353588104248046875,
"close": 143.159999999999996589394868351519107818603515625,
"adjClose": 90.900000000000005684341886080801486968994140625,
"volume": 7186200,
"unadjustedVolume": 7186200,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.278629999999999988791188343384419567883014678955078125,
"vwap": 143.19999999999998863131622783839702606201171875,
"label": "September 27, 00",
"changeOverTime": -0.0027862999999999998011757096350038409582339227199554443359375
},
{
"date": "2000-09-26",
"open": 144.3799999999999954525264911353588104248046875,
"high": 145,
"low": 142.409999999999996589394868351519107818603515625,
"close": 142.409999999999996589394868351519107818603515625,
"adjClose": 90.4200000000000017053025658242404460906982421875,
"volume": 5302400,
"unadjustedVolume": 5302400,
"change": -1.9699999999999999733546474089962430298328399658203125,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 143.55000000000001136868377216160297393798828125,
"label": "September 26, 00",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "2000-09-25",
"open": 145.93999999999999772626324556767940521240234375,
"high": 146.06000000000000227373675443232059478759765625,
"low": 143.719999999999998863131622783839702606201171875,
"close": 144.25,
"adjClose": 91.590000000000003410605131648480892181396484375,
"volume": 9726300,
"unadjustedVolume": 9726300,
"change": -1.689999999999999946709294817992486059665679931640625,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 144.990000000000009094947017729282379150390625,
"label": "September 25, 00",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2000-09-22",
"open": 142.6299999999999954525264911353588104248046875,
"high": 145.31000000000000227373675443232059478759765625,
"low": 142.419999999999987494447850622236728668212890625,
"close": 145.280000000000001136868377216160297393798828125,
"adjClose": 92.2399999999999948840923025272786617279052734375,
"volume": 7791300,
"unadjustedVolume": 7791300,
"change": 2.649999999999999911182158029987476766109466552734375,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 143.909999999999996589394868351519107818603515625,
"label": "September 22, 00",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "2000-09-21",
"open": 144.469999999999998863131622783839702606201171875,
"high": 145.56000000000000227373675443232059478759765625,
"low": 142.6299999999999954525264911353588104248046875,
"close": 142.68999999999999772626324556767940521240234375,
"adjClose": 90.599999999999994315658113919198513031005859375,
"volume": 5972300,
"unadjustedVolume": 5972300,
"change": -1.7800000000000000266453525910037569701671600341796875,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 143.840000000000003410605131648480892181396484375,
"label": "September 21, 00",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "2000-09-20",
"open": 145.68999999999999772626324556767940521240234375,
"high": 146.030000000000001136868377216160297393798828125,
"low": 143.159999999999996589394868351519107818603515625,
"close": 144.8899999999999863575794734060764312744140625,
"adjClose": 91.9899999999999948840923025272786617279052734375,
"volume": 6508100,
"unadjustedVolume": 6508100,
"change": -0.8000000000000000444089209850062616169452667236328125,
"changePercent": -0.5491099999999999869970679355901665985584259033203125,
"vwap": 144.93999999999999772626324556767940521240234375,
"label": "September 20, 00",
"changeOverTime": -0.005491099999999999627109392719148672767914831638336181640625
},
{
"date": "2000-09-19",
"open": 145.1299999999999954525264911353588104248046875,
"high": 146.31000000000000227373675443232059478759765625,
"low": 144.69999999999998863131622783839702606201171875,
"close": 145.969999999999998863131622783839702606201171875,
"adjClose": 92.68000000000000682121026329696178436279296875,
"volume": 6588200,
"unadjustedVolume": 6588200,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.57879000000000002668087972779176197946071624755859375,
"vwap": 145.530000000000001136868377216160297393798828125,
"label": "September 19, 00",
"changeOverTime": 0.00578790000000000033619773631698990357108414173126220703125
},
{
"date": "2000-09-18",
"open": 146.3799999999999954525264911353588104248046875,
"high": 146.969999999999998863131622783839702606201171875,
"low": 144.19999999999998863131622783839702606201171875,
"close": 144.659999999999996589394868351519107818603515625,
"adjClose": 91.849999999999994315658113919198513031005859375,
"volume": 5109300,
"unadjustedVolume": 5109300,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 145.55000000000001136868377216160297393798828125,
"label": "September 18, 00",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "2000-09-15",
"open": 148.18999999999999772626324556767940521240234375,
"high": 148.25,
"low": 146,
"close": 146,
"adjClose": 92.7000000000000028421709430404007434844970703125,
"volume": 4085700,
"unadjustedVolume": 4085700,
"change": -2.189999999999999946709294817992486059665679931640625,
"changePercent": -1.479999999999999982236431605997495353221893310546875,
"vwap": 147.1100000000000136424205265939235687255859375,
"label": "September 15, 00",
"changeOverTime": -0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "2000-09-14",
"open": 149.8799999999999954525264911353588104248046875,
"high": 149.93999999999999772626324556767940521240234375,
"low": 148.159999999999996589394868351519107818603515625,
"close": 149.6399999999999863575794734060764312744140625,
"adjClose": 94.7699999999999960209606797434389591217041015625,
"volume": 3397100,
"unadjustedVolume": 3397100,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.16012999999999999456434807143523357808589935302734375,
"vwap": 149.400000000000005684341886080801486968994140625,
"label": "September 14, 00",
"changeOverTime": -0.0016012999999999999456434807143523357808589935302734375
},
{
"date": "2000-09-13",
"open": 148,
"high": 149.340000000000003410605131648480892181396484375,
"low": 147.659999999999996589394868351519107818603515625,
"close": 148.8899999999999863575794734060764312744140625,
"adjClose": 94.2999999999999971578290569595992565155029296875,
"volume": 7691600,
"unadjustedVolume": 7691600,
"change": 0.89000000000000001332267629550187848508358001708984375,
"changePercent": 0.601350000000000051159076974727213382720947265625,
"vwap": 148.469999999999998863131622783839702606201171875,
"label": "September 13, 00",
"changeOverTime": 0.00601349999999999974831244031747701228596270084381103515625
},
{
"date": "2000-09-12",
"open": 149.75,
"high": 150.25,
"low": 148.43999999999999772626324556767940521240234375,
"close": 148.5,
"adjClose": 94.0499999999999971578290569595992565155029296875,
"volume": 4769100,
"unadjustedVolume": 4769100,
"change": -1.25,
"changePercent": -0.83472000000000001751487843648646958172321319580078125,
"vwap": 149.229999999999989768184605054557323455810546875,
"label": "September 12, 00",
"changeOverTime": -0.00834720000000000079964923571651524980552494525909423828125
},
{
"date": "2000-09-11",
"open": 149.75,
"high": 151.18999999999999772626324556767940521240234375,
"low": 148.68999999999999772626324556767940521240234375,
"close": 149.590000000000003410605131648480892181396484375,
"adjClose": 94.7399999999999948840923025272786617279052734375,
"volume": 3937500,
"unadjustedVolume": 3937500,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.10684000000000000440980585381112177856266498565673828125,
"vwap": 149.80000000000001136868377216160297393798828125,
"label": "September 11, 00",
"changeOverTime": -0.00106839999999999994868826735938682759297080338001251220703125
},
{
"date": "2000-09-08",
"open": 150.280000000000001136868377216160297393798828125,
"high": 150.5,
"low": 149.330000000000012505552149377763271331787109375,
"close": 149.81000000000000227373675443232059478759765625,
"adjClose": 94.8799999999999954525264911353588104248046875,
"volume": 3518200,
"unadjustedVolume": 3518200,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.31274999999999997246646898929611779749393463134765625,
"vwap": 149.979999999999989768184605054557323455810546875,
"label": "September 08, 00",
"changeOverTime": -0.00312750000000000007160938508832259685732424259185791015625
},
{
"date": "2000-09-07",
"open": 150.25,
"high": 151.080000000000012505552149377763271331787109375,
"low": 149.830000000000012505552149377763271331787109375,
"close": 150.840000000000003410605131648480892181396484375,
"adjClose": 95.530000000000001136868377216160297393798828125,
"volume": 4265500,
"unadjustedVolume": 4265500,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.392679999999999973514519524542265571653842926025390625,
"vwap": 150.5,
"label": "September 07, 00",
"changeOverTime": 0.003926800000000000255562238038464784040115773677825927734375
},
{
"date": "2000-09-06",
"open": 151.18999999999999772626324556767940521240234375,
"high": 151.94999999999998863131622783839702606201171875,
"low": 149.530000000000001136868377216160297393798828125,
"close": 149.56000000000000227373675443232059478759765625,
"adjClose": 94.719999999999998863131622783839702606201171875,
"volume": 4322200,
"unadjustedVolume": 4322200,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 150.56000000000000227373675443232059478759765625,
"label": "September 06, 00",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "2000-09-05",
"open": 151.8799999999999954525264911353588104248046875,
"high": 152.19999999999998863131622783839702606201171875,
"low": 150.81000000000000227373675443232059478759765625,
"close": 151.280000000000001136868377216160297393798828125,
"adjClose": 95.81000000000000227373675443232059478759765625,
"volume": 3470800,
"unadjustedVolume": 3470800,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.39505000000000001225686219186172820627689361572265625,
"vwap": 151.539999999999992041921359486877918243408203125,
"label": "September 05, 00",
"changeOverTime": -0.003950500000000000018485213360008856398053467273712158203125
},
{
"date": "2000-09-01",
"open": 153.25,
"high": 153.590000000000003410605131648480892181396484375,
"low": 152,
"close": 152.5,
"adjClose": 96.5799999999999982946974341757595539093017578125,
"volume": 3191200,
"unadjustedVolume": 3191200,
"change": -0.75,
"changePercent": -0.489400000000000001687538997430237941443920135498046875,
"vwap": 152.840000000000003410605131648480892181396484375,
"label": "September 01, 00",
"changeOverTime": -0.004893999999999999912791981415693953749723732471466064453125
},
{
"date": "2000-08-31",
"open": 151.06000000000000227373675443232059478759765625,
"high": 153.090000000000003410605131648480892181396484375,
"low": 150.909999999999996589394868351519107818603515625,
"close": 152.340000000000003410605131648480892181396484375,
"adjClose": 96.4800000000000039790393202565610408782958984375,
"volume": 4863100,
"unadjustedVolume": 4863100,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.847350000000000047606363295926712453365325927734375,
"vwap": 151.849999999999994315658113919198513031005859375,
"label": "August 31, 00",
"changeOverTime": 0.00847350000000000012911893776390570565126836299896240234375
},
{
"date": "2000-08-30",
"open": 151.31000000000000227373675443232059478759765625,
"high": 151.5,
"low": 150.340000000000003410605131648480892181396484375,
"close": 150.340000000000003410605131648480892181396484375,
"adjClose": 95.2099999999999937472239253111183643341064453125,
"volume": 3964800,
"unadjustedVolume": 3964800,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.64107000000000002870592652470804750919342041015625,
"vwap": 150.8799999999999954525264911353588104248046875,
"label": "August 30, 00",
"changeOverTime": -0.00641070000000000007889244812986362376250326633453369140625
},
{
"date": "2000-08-29",
"open": 151.43999999999999772626324556767940521240234375,
"high": 151.8799999999999954525264911353588104248046875,
"low": 150.909999999999996589394868351519107818603515625,
"close": 151.80000000000001136868377216160297393798828125,
"adjClose": 96.1400000000000005684341886080801486968994140625,
"volume": 3561900,
"unadjustedVolume": 3561900,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.237719999999999986872722956832149066030979156494140625,
"vwap": 151.5,
"label": "August 29, 00",
"changeOverTime": 0.0023771999999999998860744643280895616044290363788604736328125
},
{
"date": "2000-08-28",
"open": 151.25,
"high": 152.909999999999996589394868351519107818603515625,
"low": 151.25,
"close": 151.770000000000010231815394945442676544189453125,
"adjClose": 96.1200000000000045474735088646411895751953125,
"volume": 5518700,
"unadjustedVolume": 5518700,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.34379999999999999449329379785922355949878692626953125,
"vwap": 151.789999999999992041921359486877918243408203125,
"label": "August 28, 00",
"changeOverTime": 0.0034380000000000000837108160567368031479418277740478515625
},
{
"date": "2000-08-25",
"open": 151.159999999999996589394868351519107818603515625,
"high": 151.6299999999999954525264911353588104248046875,
"low": 150.93999999999999772626324556767940521240234375,
"close": 151.25,
"adjClose": 95.7900000000000062527760746888816356658935546875,
"volume": 2822200,
"unadjustedVolume": 2822200,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.059539559999999998318731542212844942696392536163330078125,
"vwap": 151.240000000000009094947017729282379150390625,
"label": "August 25, 00",
"changeOverTime": 0.000595395599999999961503271972418360746814869344234466552734375
},
{
"date": "2000-08-24",
"open": 151.159999999999996589394868351519107818603515625,
"high": 151.5,
"low": 150.5,
"close": 151.31000000000000227373675443232059478759765625,
"adjClose": 95.8299999999999982946974341757595539093017578125,
"volume": 4529000,
"unadjustedVolume": 4529000,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.09923260000000000413677980759530328214168548583984375,
"vwap": 151.1200000000000045474735088646411895751953125,
"label": "August 24, 00",
"changeOverTime": 0.00099232599999999997197885903688074904493987560272216796875
},
{
"date": "2000-08-23",
"open": 149.81000000000000227373675443232059478759765625,
"high": 151.280000000000001136868377216160297393798828125,
"low": 149.280000000000001136868377216160297393798828125,
"close": 150.840000000000003410605131648480892181396484375,
"adjClose": 95.530000000000001136868377216160297393798828125,
"volume": 5483200,
"unadjustedVolume": 5483200,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.6875400000000000400035560232936404645442962646484375,
"vwap": 150.30000000000001136868377216160297393798828125,
"label": "August 23, 00",
"changeOverTime": 0.0068754000000000002612576821547918370924890041351318359375
},
{
"date": "2000-08-22",
"open": 150.56000000000000227373675443232059478759765625,
"high": 151.31000000000000227373675443232059478759765625,
"low": 150.090000000000003410605131648480892181396484375,
"close": 150.25,
"adjClose": 95.159999999999996589394868351519107818603515625,
"volume": 3075300,
"unadjustedVolume": 3075300,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2058999999999999996891375531049561686813831329345703125,
"vwap": 150.55000000000001136868377216160297393798828125,
"label": "August 22, 00",
"changeOverTime": -0.00205900000000000006628031457012184546329081058502197265625
},
{
"date": "2000-08-21",
"open": 150.030000000000001136868377216160297393798828125,
"high": 150.719999999999998863131622783839702606201171875,
"low": 149.409999999999996589394868351519107818603515625,
"close": 150.5,
"adjClose": 95.31000000000000227373675443232059478759765625,
"volume": 2380600,
"unadjustedVolume": 2380600,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.313269999999999992912336210793000645935535430908203125,
"vwap": 150.159999999999996589394868351519107818603515625,
"label": "August 21, 00",
"changeOverTime": 0.0031326999999999999811650663872342192917130887508392333984375
},
{
"date": "2000-08-18",
"open": 150.3799999999999954525264911353588104248046875,
"high": 150.3799999999999954525264911353588104248046875,
"low": 149.219999999999998863131622783839702606201171875,
"close": 149.68999999999999772626324556767940521240234375,
"adjClose": 94.7999999999999971578290569595992565155029296875,
"volume": 4626400,
"unadjustedVolume": 4626400,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.45884000000000002561506562415161170065402984619140625,
"vwap": 149.909999999999996589394868351519107818603515625,
"label": "August 18, 00",
"changeOverTime": -0.004588400000000000290845125761052258894778788089752197265625
},
{
"date": "2000-08-17",
"open": 148.68999999999999772626324556767940521240234375,
"high": 150.43999999999999772626324556767940521240234375,
"low": 148.340000000000003410605131648480892181396484375,
"close": 150.18999999999999772626324556767940521240234375,
"adjClose": 95.1200000000000045474735088646411895751953125,
"volume": 5652200,
"unadjustedVolume": 5652200,
"change": 1.5,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 149.409999999999996589394868351519107818603515625,
"label": "August 17, 00",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2000-08-16",
"open": 149.31000000000000227373675443232059478759765625,
"high": 149.93999999999999772626324556767940521240234375,
"low": 147.840000000000003410605131648480892181396484375,
"close": 148.6299999999999954525264911353588104248046875,
"adjClose": 94.1299999999999954525264911353588104248046875,
"volume": 5191600,
"unadjustedVolume": 5191600,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.4554300000000000014921397450962103903293609619140625,
"vwap": 148.93000000000000682121026329696178436279296875,
"label": "August 16, 00",
"changeOverTime": -0.004554299999999999841449049853281394462101161479949951171875
},
{
"date": "2000-08-15",
"open": 149.340000000000003410605131648480892181396484375,
"high": 149.81000000000000227373675443232059478759765625,
"low": 148.56000000000000227373675443232059478759765625,
"close": 149.159999999999996589394868351519107818603515625,
"adjClose": 94.469999999999998863131622783839702606201171875,
"volume": 5564600,
"unadjustedVolume": 5564600,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1205299999999999982502885131907532922923564910888671875,
"vwap": 149.219999999999998863131622783839702606201171875,
"label": "August 15, 00",
"changeOverTime": -0.00120530000000000007791267631063192311557941138744354248046875
},
{
"date": "2000-08-14",
"open": 147.780000000000001136868377216160297393798828125,
"high": 149.56000000000000227373675443232059478759765625,
"low": 147.06000000000000227373675443232059478759765625,
"close": 149.280000000000001136868377216160297393798828125,
"adjClose": 94.5400000000000062527760746888816356658935546875,
"volume": 2966700,
"unadjustedVolume": 2966700,
"change": 1.5,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 148.419999999999987494447850622236728668212890625,
"label": "August 14, 00",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "2000-08-11",
"open": 146.6299999999999954525264911353588104248046875,
"high": 148,
"low": 145.56000000000000227373675443232059478759765625,
"close": 147.409999999999996589394868351519107818603515625,
"adjClose": 93.3599999999999994315658113919198513031005859375,
"volume": 5089400,
"unadjustedVolume": 5089400,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.53195000000000003392841563254478387534618377685546875,
"vwap": 146.900000000000005684341886080801486968994140625,
"label": "August 11, 00",
"changeOverTime": 0.00531949999999999957600582689565271721221506595611572265625
},
{
"date": "2000-08-10",
"open": 147.530000000000001136868377216160297393798828125,
"high": 147.8600000000000136424205265939235687255859375,
"low": 146.280000000000001136868377216160297393798828125,
"close": 146.719999999999998863131622783839702606201171875,
"adjClose": 92.9200000000000017053025658242404460906982421875,
"volume": 4193400,
"unadjustedVolume": 4193400,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.5490399999999999725019961260841228067874908447265625,
"vwap": 147.099999999999994315658113919198513031005859375,
"label": "August 10, 00",
"changeOverTime": -0.005490400000000000314825943092955640167929232120513916015625
},
{
"date": "2000-08-09",
"open": 149.1399999999999863575794734060764312744140625,
"high": 149.219999999999998863131622783839702606201171875,
"low": 147.3799999999999954525264911353588104248046875,
"close": 147.43999999999999772626324556767940521240234375,
"adjClose": 93.3799999999999954525264911353588104248046875,
"volume": 5383800,
"unadjustedVolume": 5383800,
"change": -1.6999999999999999555910790149937383830547332763671875,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 148.289999999999992041921359486877918243408203125,
"label": "August 09, 00",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "2000-08-08",
"open": 147.5,
"high": 148.81000000000000227373675443232059478759765625,
"low": 147.5,
"close": 148.68999999999999772626324556767940521240234375,
"adjClose": 94.1700000000000017053025658242404460906982421875,
"volume": 3658700,
"unadjustedVolume": 3658700,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 0.8067800000000000526512167198234237730503082275390625,
"vwap": 148.1299999999999954525264911353588104248046875,
"label": "August 08, 00",
"changeOverTime": 0.00806779999999999997140065488565596751868724822998046875
},
{
"date": "2000-08-07",
"open": 146.719999999999998863131622783839702606201171875,
"high": 148.43999999999999772626324556767940521240234375,
"low": 146.3799999999999954525264911353588104248046875,
"close": 148.1299999999999954525264911353588104248046875,
"adjClose": 93.81000000000000227373675443232059478759765625,
"volume": 4159800,
"unadjustedVolume": 4159800,
"change": 1.4099999999999999200639422269887290894985198974609375,
"changePercent": 0.96101000000000003087308186877635307610034942626953125,
"vwap": 147.409999999999996589394868351519107818603515625,
"label": "August 07, 00",
"changeOverTime": 0.0096100999999999998923971844533298281021416187286376953125
},
{
"date": "2000-08-04",
"open": 146.31000000000000227373675443232059478759765625,
"high": 146.719999999999998863131622783839702606201171875,
"low": 145.409999999999996589394868351519107818603515625,
"close": 146.3799999999999954525264911353588104248046875,
"adjClose": 92.7099999999999937472239253111183643341064453125,
"volume": 3686600,
"unadjustedVolume": 3686600,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0478436200000000033671909704935387708246707916259765625,
"vwap": 146.19999999999998863131622783839702606201171875,
"label": "August 04, 00",
"changeOverTime": 0.000478436200000000011987866255225299028097651898860931396484375
},
{
"date": "2000-08-03",
"open": 142.8799999999999954525264911353588104248046875,
"high": 145.81000000000000227373675443232059478759765625,
"low": 142.6299999999999954525264911353588104248046875,
"close": 145.590000000000003410605131648480892181396484375,
"adjClose": 92.2099999999999937472239253111183643341064453125,
"volume": 4607100,
"unadjustedVolume": 4607100,
"change": 2.70999999999999996447286321199499070644378662109375,
"changePercent": 1.899999999999999911182158029987476766109466552734375,
"vwap": 144.229999999999989768184605054557323455810546875,
"label": "August 03, 00",
"changeOverTime": 0.0189999999999999995281552145343084703199565410614013671875
},
{
"date": "2000-08-02",
"open": 143.8799999999999954525264911353588104248046875,
"high": 145.409999999999996589394868351519107818603515625,
"low": 143.6299999999999954525264911353588104248046875,
"close": 144.590000000000003410605131648480892181396484375,
"adjClose": 91.56999999999999317878973670303821563720703125,
"volume": 7439800,
"unadjustedVolume": 7439800,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.493470000000000019735324485736782662570476531982421875,
"vwap": 144.3799999999999954525264911353588104248046875,
"label": "August 02, 00",
"changeOverTime": 0.00493470000000000019735324485736782662570476531982421875
},
{
"date": "2000-08-01",
"open": 143.6299999999999954525264911353588104248046875,
"high": 144.719999999999998863131622783839702606201171875,
"low": 143.1299999999999954525264911353588104248046875,
"close": 143.8799999999999954525264911353588104248046875,
"adjClose": 91.1200000000000045474735088646411895751953125,
"volume": 3946600,
"unadjustedVolume": 3946600,
"change": 0.25,
"changePercent": 0.17405999999999999250377413773094303905963897705078125,
"vwap": 143.840000000000003410605131648480892181396484375,
"label": "August 01, 00",
"changeOverTime": 0.00174059999999999991636412399742539491853676736354827880859375
},
{
"date": "2000-07-31",
"open": 142.93999999999999772626324556767940521240234375,
"high": 144.1299999999999954525264911353588104248046875,
"low": 142.06000000000000227373675443232059478759765625,
"close": 143,
"adjClose": 90.56000000000000227373675443232059478759765625,
"volume": 5265500,
"unadjustedVolume": 5265500,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.0419756500000000032368774327551363967359066009521484375,
"vwap": 143.030000000000001136868377216160297393798828125,
"label": "July 31, 00",
"changeOverTime": 0.0004197564999999999781586657032761422669864259660243988037109375
},
{
"date": "2000-07-28",
"open": 145.719999999999998863131622783839702606201171875,
"high": 145.909999999999996589394868351519107818603515625,
"low": 141.520000000000010231815394945442676544189453125,
"close": 142.090000000000003410605131648480892181396484375,
"adjClose": 89.9899999999999948840923025272786617279052734375,
"volume": 6229500,
"unadjustedVolume": 6229500,
"change": -3.62999999999999989341858963598497211933135986328125,
"changePercent": -2.4900000000000002131628207280300557613372802734375,
"vwap": 143.81000000000000227373675443232059478759765625,
"label": "July 28, 00",
"changeOverTime": -0.024899999999999998523403377248541801236569881439208984375
},
{
"date": "2000-07-27",
"open": 145.93999999999999772626324556767940521240234375,
"high": 146.6299999999999954525264911353588104248046875,
"low": 144.68999999999999772626324556767940521240234375,
"close": 145.3799999999999954525264911353588104248046875,
"adjClose": 92.06999999999999317878973670303821563720703125,
"volume": 7652600,
"unadjustedVolume": 7652600,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.383720000000000005524469770534778945147991180419921875,
"vwap": 145.659999999999996589394868351519107818603515625,
"label": "July 27, 00",
"changeOverTime": -0.003837199999999999812383411068594796233810484409332275390625
},
{
"date": "2000-07-26",
"open": 146.969999999999998863131622783839702606201171875,
"high": 147.159999999999996589394868351519107818603515625,
"low": 145.6399999999999863575794734060764312744140625,
"close": 145.8799999999999954525264911353588104248046875,
"adjClose": 92.3900000000000005684341886080801486968994140625,
"volume": 12062500,
"unadjustedVolume": 12062500,
"change": -1.0900000000000000799360577730112709105014801025390625,
"changePercent": -0.74165000000000003144151605738443322479724884033203125,
"vwap": 146.409999999999996589394868351519107818603515625,
"label": "July 26, 00",
"changeOverTime": -0.007416500000000000349109630093380474136210978031158447265625
},
{
"date": "2000-07-25",
"open": 147.75,
"high": 147.840000000000003410605131648480892181396484375,
"low": 146.780000000000001136868377216160297393798828125,
"close": 147.31000000000000227373675443232059478759765625,
"adjClose": 93.2900000000000062527760746888816356658935546875,
"volume": 4757100,
"unadjustedVolume": 4757100,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.297800000000000009148237722911289893090724945068359375,
"vwap": 147.419999999999987494447850622236728668212890625,
"label": "July 25, 00",
"changeOverTime": -0.0029780000000000001782185510279532536515034735202789306640625
},
{
"date": "2000-07-24",
"open": 148.1299999999999954525264911353588104248046875,
"high": 148.8600000000000136424205265939235687255859375,
"low": 146.56000000000000227373675443232059478759765625,
"close": 146.840000000000003410605131648480892181396484375,
"adjClose": 93,
"volume": 5628500,
"unadjustedVolume": 5628500,
"change": -1.29000000000000003552713678800500929355621337890625,
"changePercent": -0.870859999999999967457142702187411487102508544921875,
"vwap": 147.599999999999994315658113919198513031005859375,
"label": "July 24, 00",
"changeOverTime": -0.0087086000000000003684608174125969526357948780059814453125
},
{
"date": "2000-07-21",
"open": 149.75,
"high": 149.75,
"low": 147.68999999999999772626324556767940521240234375,
"close": 147.68999999999999772626324556767940521240234375,
"adjClose": 93.5400000000000062527760746888816356658935546875,
"volume": 5656900,
"unadjustedVolume": 5656900,
"change": -2.060000000000000053290705182007513940334320068359375,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 148.719999999999998863131622783839702606201171875,
"label": "July 21, 00",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2000-07-20",
"open": 149,
"high": 150.6299999999999954525264911353588104248046875,
"low": 148.81000000000000227373675443232059478759765625,
"close": 150.6299999999999954525264911353588104248046875,
"adjClose": 95.400000000000005684341886080801486968994140625,
"volume": 4538900,
"unadjustedVolume": 4538900,
"change": 1.62999999999999989341858963598497211933135986328125,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 149.770000000000010231815394945442676544189453125,
"label": "July 20, 00",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "2000-07-19",
"open": 149.469999999999998863131622783839702606201171875,
"high": 149.909999999999996589394868351519107818603515625,
"low": 148.25,
"close": 148.56000000000000227373675443232059478759765625,
"adjClose": 94.090000000000003410605131648480892181396484375,
"volume": 8506800,
"unadjustedVolume": 8506800,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.60882000000000002781774810500792227685451507568359375,
"vwap": 149.05000000000001136868377216160297393798828125,
"label": "July 19, 00",
"changeOverTime": -0.00608820000000000020878854201100693899206817150115966796875
},
{
"date": "2000-07-18",
"open": 150.6299999999999954525264911353588104248046875,
"high": 150.6299999999999954525264911353588104248046875,
"low": 149.340000000000003410605131648480892181396484375,
"close": 149.770000000000010231815394945442676544189453125,
"adjClose": 94.849999999999994315658113919198513031005859375,
"volume": 4262100,
"unadjustedVolume": 4262100,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.5709400000000000030553337637684307992458343505859375,
"vwap": 150.090000000000003410605131648480892181396484375,
"label": "July 18, 00",
"changeOverTime": -0.0057093999999999998917754595595397404395043849945068359375
},
{
"date": "2000-07-17",
"open": 150.979999999999989768184605054557323455810546875,
"high": 151.979999999999989768184605054557323455810546875,
"low": 150.68999999999999772626324556767940521240234375,
"close": 151,
"adjClose": 95.6299999999999954525264911353588104248046875,
"volume": 4208300,
"unadjustedVolume": 4208300,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.01324678999999999960690555411702007404528558254241943359375,
"vwap": 151.159999999999996589394868351519107818603515625,
"label": "July 17, 00",
"changeOverTime": 0.00013246789999999999932166205862671404247521422803401947021484375
},
{
"date": "2000-07-14",
"open": 150.43999999999999772626324556767940521240234375,
"high": 151.25,
"low": 149.669999999999987494447850622236728668212890625,
"close": 151.25,
"adjClose": 95.7900000000000062527760746888816356658935546875,
"volume": 5341900,
"unadjustedVolume": 5341900,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.53842000000000000969890834312536753714084625244140625,
"vwap": 150.650000000000005684341886080801486968994140625,
"label": "July 14, 00",
"changeOverTime": 0.005384199999999999576572040638211547047831118106842041015625
},
{
"date": "2000-07-13",
"open": 149.979999999999989768184605054557323455810546875,
"high": 150.3799999999999954525264911353588104248046875,
"low": 149.18999999999999772626324556767940521240234375,
"close": 149.780000000000001136868377216160297393798828125,
"adjClose": 94.8599999999999994315658113919198513031005859375,
"volume": 5356000,
"unadjustedVolume": 5356000,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1333499999999999963140595582444802857935428619384765625,
"vwap": 149.830000000000012505552149377763271331787109375,
"label": "July 13, 00",
"changeOverTime": -0.0013335000000000000498767693812851575785316526889801025390625
},
{
"date": "2000-07-12",
"open": 149.280000000000001136868377216160297393798828125,
"high": 150.1299999999999954525264911353588104248046875,
"low": 148.68999999999999772626324556767940521240234375,
"close": 149.1299999999999954525264911353588104248046875,
"adjClose": 94.4500000000000028421709430404007434844970703125,
"volume": 5883000,
"unadjustedVolume": 5883000,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.10047999999999999987121412914348184131085872650146484375,
"vwap": 149.30000000000001136868377216160297393798828125,
"label": "July 12, 00",
"changeOverTime": -0.00100479999999999992064958487247849916457198560237884521484375
},
{
"date": "2000-07-11",
"open": 147.469999999999998863131622783839702606201171875,
"high": 149.1299999999999954525264911353588104248046875,
"low": 147.159999999999996589394868351519107818603515625,
"close": 148.159999999999996589394868351519107818603515625,
"adjClose": 93.8299999999999982946974341757595539093017578125,
"volume": 5431600,
"unadjustedVolume": 5431600,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.467889999999999972590813968054135330021381378173828125,
"vwap": 147.979999999999989768184605054557323455810546875,
"label": "July 11, 00",
"changeOverTime": 0.00467889999999999972590813968054135330021381378173828125
},
{
"date": "2000-07-10",
"open": 147.8799999999999954525264911353588104248046875,
"high": 148.909999999999996589394868351519107818603515625,
"low": 147.530000000000001136868377216160297393798828125,
"close": 147.840000000000003410605131648480892181396484375,
"adjClose": 93.6299999999999954525264911353588104248046875,
"volume": 2816100,
"unadjustedVolume": 2816100,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0270489600000000003643396695451883715577423572540283203125,
"vwap": 148.039999999999992041921359486877918243408203125,
"label": "July 10, 00",
"changeOverTime": -0.0002704895999999999928013749705968393755028955638408660888671875
},
{
"date": "2000-07-07",
"open": 146.68999999999999772626324556767940521240234375,
"high": 148.780000000000001136868377216160297393798828125,
"low": 146.25,
"close": 148.090000000000003410605131648480892181396484375,
"adjClose": 93.7900000000000062527760746888816356658935546875,
"volume": 3034800,
"unadjustedVolume": 3034800,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 0.95438999999999996060040530210244469344615936279296875,
"vwap": 147.44999999999998863131622783839702606201171875,
"label": "July 07, 00",
"changeOverTime": 0.00954389999999999925905935782566302805207669734954833984375
},
{
"date": "2000-07-06",
"open": 144.93999999999999772626324556767940521240234375,
"high": 146.469999999999998863131622783839702606201171875,
"low": 144.219999999999998863131622783839702606201171875,
"close": 145.75,
"adjClose": 92.31000000000000227373675443232059478759765625,
"volume": 5963200,
"unadjustedVolume": 5963200,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.55884999999999995790034290621406398713588714599609375,
"vwap": 145.340000000000003410605131648480892181396484375,
"label": "July 06, 00",
"changeOverTime": 0.0055884999999999997177813071402852074243128299713134765625
},
{
"date": "2000-07-05",
"open": 146.3799999999999954525264911353588104248046875,
"high": 146.659999999999996589394868351519107818603515625,
"low": 144.3799999999999954525264911353588104248046875,
"close": 144.6299999999999954525264911353588104248046875,
"adjClose": 91.599999999999994315658113919198513031005859375,
"volume": 2748200,
"unadjustedVolume": 2748200,
"change": -1.75,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 145.509999999999990905052982270717620849609375,
"label": "July 05, 00",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "2000-07-03",
"open": 145.43999999999999772626324556767940521240234375,
"high": 147.43999999999999772626324556767940521240234375,
"low": 145.18999999999999772626324556767940521240234375,
"close": 147.280000000000001136868377216160297393798828125,
"adjClose": 93.280000000000001136868377216160297393798828125,
"volume": 1436600,
"unadjustedVolume": 1436600,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 1.270000000000000017763568394002504646778106689453125,
"vwap": 146.340000000000003410605131648480892181396484375,
"label": "July 03, 00",
"changeOverTime": 0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "2000-06-30",
"open": 143.93999999999999772626324556767940521240234375,
"high": 145.590000000000003410605131648480892181396484375,
"low": 143.8899999999999863575794734060764312744140625,
"close": 145.280000000000001136868377216160297393798828125,
"adjClose": 92.0100000000000051159076974727213382720947265625,
"volume": 7420200,
"unadjustedVolume": 7420200,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 0.93093999999999998973265746826655231416225433349609375,
"vwap": 144.68000000000000682121026329696178436279296875,
"label": "June 30, 00",
"changeOverTime": 0.00930940000000000066060490411246064468286931514739990234375
},
{
"date": "2000-06-29",
"open": 144.75,
"high": 145.75,
"low": 143.520000000000010231815394945442676544189453125,
"close": 144.18999999999999772626324556767940521240234375,
"adjClose": 91.31999999999999317878973670303821563720703125,
"volume": 6345700,
"unadjustedVolume": 6345700,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.386869999999999991668886423212825320661067962646484375,
"vwap": 144.55000000000001136868377216160297393798828125,
"label": "June 29, 00",
"changeOverTime": -0.003868700000000000090161211829808962647803127765655517578125
},
{
"date": "2000-06-28",
"open": 145.6299999999999954525264911353588104248046875,
"high": 146.979999999999989768184605054557323455810546875,
"low": 145.31000000000000227373675443232059478759765625,
"close": 145.56000000000000227373675443232059478759765625,
"adjClose": 92.18999999999999772626324556767940521240234375,
"volume": 5347700,
"unadjustedVolume": 5347700,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.04806702000000000196688887399432132951915264129638671875,
"vwap": 145.8700000000000045474735088646411895751953125,
"label": "June 28, 00",
"changeOverTime": -0.0004806702000000000044900583251461512190871872007846832275390625
},
{
"date": "2000-06-27",
"open": 145.979999999999989768184605054557323455810546875,
"high": 146.719999999999998863131622783839702606201171875,
"low": 145.020000000000010231815394945442676544189453125,
"close": 145.159999999999996589394868351519107818603515625,
"adjClose": 91.93000000000000682121026329696178436279296875,
"volume": 4159500,
"unadjustedVolume": 4159500,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -0.5617199999999999970867747833835892379283905029296875,
"vwap": 145.719999999999998863131622783839702606201171875,
"label": "June 27, 00",
"changeOverTime": -0.005617200000000000144340095431516601820476353168487548828125
},
{
"date": "2000-06-26",
"open": 145.3799999999999954525264911353588104248046875,
"high": 146.25,
"low": 144.8799999999999954525264911353588104248046875,
"close": 146.229999999999989768184605054557323455810546875,
"adjClose": 92.6099999999999994315658113919198513031005859375,
"volume": 5201300,
"unadjustedVolume": 5201300,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.58467000000000002302158463862724602222442626953125,
"vwap": 145.68000000000000682121026329696178436279296875,
"label": "June 26, 00",
"changeOverTime": 0.0058466999999999998138822121518387575633823871612548828125
},
{
"date": "2000-06-23",
"open": 145.81000000000000227373675443232059478759765625,
"high": 146.1299999999999954525264911353588104248046875,
"low": 143.8799999999999954525264911353588104248046875,
"close": 144.3799999999999954525264911353588104248046875,
"adjClose": 91.43999999999999772626324556767940521240234375,
"volume": 4863300,
"unadjustedVolume": 4863300,
"change": -1.4299999999999999378275106209912337362766265869140625,
"changePercent": -0.98072999999999999065636302475468255579471588134765625,
"vwap": 145.05000000000001136868377216160297393798828125,
"label": "June 23, 00",
"changeOverTime": -0.00980729999999999969839681313032997422851622104644775390625
},
{
"date": "2000-06-22",
"open": 147.56000000000000227373675443232059478759765625,
"high": 147.68999999999999772626324556767940521240234375,
"low": 145,
"close": 145.6299999999999954525264911353588104248046875,
"adjClose": 92.2300000000000039790393202565610408782958984375,
"volume": 7490500,
"unadjustedVolume": 7490500,
"change": -1.9299999999999999378275106209912337362766265869140625,
"changePercent": -1.310000000000000053290705182007513940334320068359375,
"vwap": 146.469999999999998863131622783839702606201171875,
"label": "June 22, 00",
"changeOverTime": -0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2000-06-21",
"open": 146.93999999999999772626324556767940521240234375,
"high": 148.43999999999999772626324556767940521240234375,
"low": 146.8899999999999863575794734060764312744140625,
"close": 147.8799999999999954525264911353588104248046875,
"adjClose": 93.659999999999996589394868351519107818603515625,
"volume": 3115000,
"unadjustedVolume": 3115000,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.63971999999999995534238905747770331799983978271484375,
"vwap": 147.539999999999992041921359486877918243408203125,
"label": "June 21, 00",
"changeOverTime": 0.006397199999999999588118360094313175068236887454986572265625
},
{
"date": "2000-06-20",
"open": 148.18999999999999772626324556767940521240234375,
"high": 148.8799999999999954525264911353588104248046875,
"low": 147,
"close": 147.93999999999999772626324556767940521240234375,
"adjClose": 93.68999999999999772626324556767940521240234375,
"volume": 6480000,
"unadjustedVolume": 6480000,
"change": -0.25,
"changePercent": -0.1686999999999999888533608327634283341467380523681640625,
"vwap": 148,
"label": "June 20, 00",
"changeOverTime": -0.00168699999999999991455446046728638975764624774456024169921875
},
{
"date": "2000-06-19",
"open": 146.469999999999998863131622783839702606201171875,
"high": 149.159999999999996589394868351519107818603515625,
"low": 146.25,
"close": 148.469999999999998863131622783839702606201171875,
"adjClose": 94.030000000000001136868377216160297393798828125,
"volume": 5106900,
"unadjustedVolume": 5106900,
"change": 2,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 147.590000000000003410605131648480892181396484375,
"label": "June 19, 00",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "2000-06-16",
"open": 148.31000000000000227373675443232059478759765625,
"high": 148.31000000000000227373675443232059478759765625,
"low": 145.8799999999999954525264911353588104248046875,
"close": 146.590000000000003410605131648480892181396484375,
"adjClose": 92.840000000000003410605131648480892181396484375,
"volume": 5567900,
"unadjustedVolume": 5567900,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 147.270000000000010231815394945442676544189453125,
"label": "June 16, 00",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2000-06-15",
"open": 148.1299999999999954525264911353588104248046875,
"high": 148.75,
"low": 146.840000000000003410605131648480892181396484375,
"close": 148.159999999999996589394868351519107818603515625,
"adjClose": 93.6099999999999994315658113919198513031005859375,
"volume": 5881200,
"unadjustedVolume": 5881200,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0202524799999999997879296387282010982744395732879638671875,
"vwap": 147.969999999999998863131622783839702606201171875,
"label": "June 15, 00",
"changeOverTime": 0.00020252479999999998920567900739797551068477332592010498046875
},
{
"date": "2000-06-14",
"open": 148.25,
"high": 148.8799999999999954525264911353588104248046875,
"low": 147.18999999999999772626324556767940521240234375,
"close": 147.840000000000003410605131648480892181396484375,
"adjClose": 93.409999999999996589394868351519107818603515625,
"volume": 6420500,
"unadjustedVolume": 6420500,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.276559999999999972519759694478125311434268951416015625,
"vwap": 148.039999999999992041921359486877918243408203125,
"label": "June 14, 00",
"changeOverTime": -0.002765600000000000002753353101070388220250606536865234375
},
{
"date": "2000-06-13",
"open": 144.81000000000000227373675443232059478759765625,
"high": 147.75,
"low": 144.6299999999999954525264911353588104248046875,
"close": 147.590000000000003410605131648480892181396484375,
"adjClose": 93.25,
"volume": 6558700,
"unadjustedVolume": 6558700,
"change": 2.779999999999999804600747665972448885440826416015625,
"changePercent": 1.9199999999999999289457264239899814128875732421875,
"vwap": 146.19999999999998863131622783839702606201171875,
"label": "June 13, 00",
"changeOverTime": 0.0191999999999999983180121176928878412581980228424072265625
},
{
"date": "2000-06-12",
"open": 146.969999999999998863131622783839702606201171875,
"high": 146.969999999999998863131622783839702606201171875,
"low": 144.8799999999999954525264911353588104248046875,
"close": 144.8799999999999954525264911353588104248046875,
"adjClose": 91.5400000000000062527760746888816356658935546875,
"volume": 3678900,
"unadjustedVolume": 3678900,
"change": -2.089999999999999857891452847979962825775146484375,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 145.919999999999987494447850622236728668212890625,
"label": "June 12, 00",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "2000-06-09",
"open": 147.5,
"high": 147.969999999999998863131622783839702606201171875,
"low": 145.6299999999999954525264911353588104248046875,
"close": 146.590000000000003410605131648480892181396484375,
"adjClose": 92.6200000000000045474735088646411895751953125,
"volume": 3085300,
"unadjustedVolume": 3085300,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.61694999999999999840127884453977458178997039794921875,
"vwap": 146.919999999999987494447850622236728668212890625,
"label": "June 09, 00",
"changeOverTime": -0.00616949999999999963706809325003632693551480770111083984375
},
{
"date": "2000-06-08",
"open": 147.5,
"high": 147.75,
"low": 146.06000000000000227373675443232059478759765625,
"close": 146.909999999999996589394868351519107818603515625,
"adjClose": 92.81999999999999317878973670303821563720703125,
"volume": 5723100,
"unadjustedVolume": 5723100,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.40000000000000002220446049250313080847263336181640625,
"vwap": 147.05000000000001136868377216160297393798828125,
"label": "June 08, 00",
"changeOverTime": -0.0040000000000000000832667268468867405317723751068115234375
},
{
"date": "2000-06-07",
"open": 146.6299999999999954525264911353588104248046875,
"high": 148,
"low": 146,
"close": 147.479999999999989768184605054557323455810546875,
"adjClose": 93.18000000000000682121026329696178436279296875,
"volume": 4919500,
"unadjustedVolume": 4919500,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.5796900000000000385824705517734400928020477294921875,
"vwap": 147.030000000000001136868377216160297393798828125,
"label": "June 07, 00",
"changeOverTime": 0.005796899999999999796018723685619988827966153621673583984375
},
{
"date": "2000-06-06",
"open": 146.6299999999999954525264911353588104248046875,
"high": 147.780000000000001136868377216160297393798828125,
"low": 145.909999999999996589394868351519107818603515625,
"close": 146.469999999999998863131622783839702606201171875,
"adjClose": 92.5400000000000062527760746888816356658935546875,
"volume": 4858900,
"unadjustedVolume": 4858900,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.10911999999999999477751089216326363384723663330078125,
"vwap": 146.69999999999998863131622783839702606201171875,
"label": "June 06, 00",
"changeOverTime": -0.0010912000000000000692057522400091329473070800304412841796875
},
{
"date": "2000-06-05",
"open": 147.469999999999998863131622783839702606201171875,
"high": 148.219999999999998863131622783839702606201171875,
"low": 146.8799999999999954525264911353588104248046875,
"close": 147.1299999999999954525264911353588104248046875,
"adjClose": 92.9599999999999937472239253111183643341064453125,
"volume": 6998100,
"unadjustedVolume": 6998100,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.23055999999999998717470361953019164502620697021484375,
"vwap": 147.419999999999987494447850622236728668212890625,
"label": "June 05, 00",
"changeOverTime": -0.0023056000000000000972610880722868387238122522830963134765625
},
{
"date": "2000-06-02",
"open": 148.93999999999999772626324556767940521240234375,
"high": 149.090000000000003410605131648480892181396484375,
"low": 147.479999999999989768184605054557323455810546875,
"close": 147.840000000000003410605131648480892181396484375,
"adjClose": 93.409999999999996589394868351519107818603515625,
"volume": 8962200,
"unadjustedVolume": 8962200,
"change": -1.100000000000000088817841970012523233890533447265625,
"changePercent": -0.738550000000000039790393202565610408782958984375,
"vwap": 148.340000000000003410605131648480892181396484375,
"label": "June 02, 00",
"changeOverTime": -0.0073854999999999997040145416349332663230597972869873046875
},
{
"date": "2000-06-01",
"open": 143.68999999999999772626324556767940521240234375,
"high": 145.43999999999999772626324556767940521240234375,
"low": 143,
"close": 145.31000000000000227373675443232059478759765625,
"adjClose": 91.81000000000000227373675443232059478759765625,
"volume": 8961600,
"unadjustedVolume": 8961600,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 144.3600000000000136424205265939235687255859375,
"label": "June 01, 00",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "2000-05-31",
"open": 142.56000000000000227373675443232059478759765625,
"high": 144,
"low": 142.090000000000003410605131648480892181396484375,
"close": 142.81000000000000227373675443232059478759765625,
"adjClose": 90.2300000000000039790393202565610408782958984375,
"volume": 6056500,
"unadjustedVolume": 6056500,
"change": 0.25,
"changePercent": 0.1753599999999999881072909602153231389820575714111328125,
"vwap": 142.8700000000000045474735088646411895751953125,
"label": "May 31, 00",
"changeOverTime": 0.00175359999999999990709376174180533780599944293498992919921875
},
{
"date": "2000-05-30",
"open": 140,
"high": 142.93999999999999772626324556767940521240234375,
"low": 139.469999999999998863131622783839702606201171875,
"close": 142.5,
"adjClose": 90.030000000000001136868377216160297393798828125,
"volume": 5362700,
"unadjustedVolume": 5362700,
"change": 2.5,
"changePercent": 1.79000000000000003552713678800500929355621337890625,
"vwap": 141.229999999999989768184605054557323455810546875,
"label": "May 30, 00",
"changeOverTime": 0.0178999999999999992450483432548935525119304656982421875
},
{
"date": "2000-05-26",
"open": 138.81000000000000227373675443232059478759765625,
"high": 139.68999999999999772626324556767940521240234375,
"low": 137.330000000000012505552149377763271331787109375,
"close": 138,
"adjClose": 87.18999999999999772626324556767940521240234375,
"volume": 4814000,
"unadjustedVolume": 4814000,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.58352999999999999314326259991503320634365081787109375,
"vwap": 138.460000000000007958078640513122081756591796875,
"label": "May 26, 00",
"changeOverTime": -0.00583529999999999986204368696007804828695952892303466796875
},
{
"date": "2000-05-25",
"open": 140.68999999999999772626324556767940521240234375,
"high": 141.81000000000000227373675443232059478759765625,
"low": 137.719999999999998863131622783839702606201171875,
"close": 137.840000000000003410605131648480892181396484375,
"adjClose": 87.090000000000003410605131648480892181396484375,
"volume": 8278900,
"unadjustedVolume": 8278900,
"change": -2.850000000000000088817841970012523233890533447265625,
"changePercent": -2.029999999999999804600747665972448885440826416015625,
"vwap": 139.520000000000010231815394945442676544189453125,
"label": "May 25, 00",
"changeOverTime": -0.02029999999999999860111898897230275906622409820556640625
},
{
"date": "2000-05-24",
"open": 138,
"high": 140.68999999999999772626324556767940521240234375,
"low": 136.5,
"close": 140.25,
"adjClose": 88.6099999999999994315658113919198513031005859375,
"volume": 11081500,
"unadjustedVolume": 11081500,
"change": 2.25,
"changePercent": 1.62999999999999989341858963598497211933135986328125,
"vwap": 138.8600000000000136424205265939235687255859375,
"label": "May 24, 00",
"changeOverTime": 0.0162999999999999985178522621254160185344517230987548828125
},
{
"date": "2000-05-23",
"open": 140.43999999999999772626324556767940521240234375,
"high": 140.81000000000000227373675443232059478759765625,
"low": 137.56000000000000227373675443232059478759765625,
"close": 138,
"adjClose": 87.18999999999999772626324556767940521240234375,
"volume": 7979200,
"unadjustedVolume": 7979200,
"change": -2.439999999999999946709294817992486059665679931640625,
"changePercent": -1.7399999999999999911182158029987476766109466552734375,
"vwap": 139.19999999999998863131622783839702606201171875,
"label": "May 23, 00",
"changeOverTime": -0.0173999999999999988009591334048309363424777984619140625
},
{
"date": "2000-05-22",
"open": 141.25,
"high": 141.469999999999998863131622783839702606201171875,
"low": 137,
"close": 140.06000000000000227373675443232059478759765625,
"adjClose": 88.4899999999999948840923025272786617279052734375,
"volume": 10839400,
"unadjustedVolume": 10839400,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -0.84248000000000000664357457935693673789501190185546875,
"vwap": 139.94999999999998863131622783839702606201171875,
"label": "May 22, 00",
"changeOverTime": -0.0084247999999999996501021115591356647200882434844970703125
},
{
"date": "2000-05-19",
"open": 142.56000000000000227373675443232059478759765625,
"high": 143.229999999999989768184605054557323455810546875,
"low": 140.409999999999996589394868351519107818603515625,
"close": 141.1299999999999954525264911353588104248046875,
"adjClose": 89.1700000000000017053025658242404460906982421875,
"volume": 6518400,
"unadjustedVolume": 6518400,
"change": -1.4299999999999999378275106209912337362766265869140625,
"changePercent": -1,
"vwap": 141.830000000000012505552149377763271331787109375,
"label": "May 19, 00",
"changeOverTime": -0.01000000000000000020816681711721685132943093776702880859375
},
{
"date": "2000-05-18",
"open": 145.6299999999999954525264911353588104248046875,
"high": 146.31000000000000227373675443232059478759765625,
"low": 143.3799999999999954525264911353588104248046875,
"close": 143.3799999999999954525264911353588104248046875,
"adjClose": 90.590000000000003410605131648480892181396484375,
"volume": 4325600,
"unadjustedVolume": 4325600,
"change": -2.25,
"changePercent": -1.5500000000000000444089209850062616169452667236328125,
"vwap": 144.669999999999987494447850622236728668212890625,
"label": "May 18, 00",
"changeOverTime": -0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "2000-05-17",
"open": 145.68999999999999772626324556767940521240234375,
"high": 146.18999999999999772626324556767940521240234375,
"low": 144.469999999999998863131622783839702606201171875,
"close": 145.159999999999996589394868351519107818603515625,
"adjClose": 91.7099999999999937472239253111183643341064453125,
"volume": 5907200,
"unadjustedVolume": 5907200,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.363790000000000002255973186038318090140819549560546875,
"vwap": 145.3799999999999954525264911353588104248046875,
"label": "May 17, 00",
"changeOverTime": -0.0036378999999999999011290885420066842925734817981719970703125
},
{
"date": "2000-05-16",
"open": 146.56000000000000227373675443232059478759765625,
"high": 147.719999999999998863131622783839702606201171875,
"low": 145.31000000000000227373675443232059478759765625,
"close": 146.68999999999999772626324556767940521240234375,
"adjClose": 92.68000000000000682121026329696178436279296875,
"volume": 8192200,
"unadjustedVolume": 8192200,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.08870087000000000110322417867791955359280109405517578125,
"vwap": 146.56999999999999317878973670303821563720703125,
"label": "May 16, 00",
"changeOverTime": 0.000887008700000000024042667856605248744017444550991058349609375
},
{
"date": "2000-05-15",
"open": 142.75,
"high": 145.6100000000000136424205265939235687255859375,
"low": 142,
"close": 145.280000000000001136868377216160297393798828125,
"adjClose": 91.7900000000000062527760746888816356658935546875,
"volume": 4441300,
"unadjustedVolume": 4441300,
"change": 2.529999999999999804600747665972448885440826416015625,
"changePercent": 1.770000000000000017763568394002504646778106689453125,
"vwap": 143.909999999999996589394868351519107818603515625,
"label": "May 15, 00",
"changeOverTime": 0.017700000000000000455191440096314181573688983917236328125
},
{
"date": "2000-05-12",
"open": 141.81000000000000227373675443232059478759765625,
"high": 143.469999999999998863131622783839702606201171875,
"low": 141.6299999999999954525264911353588104248046875,
"close": 142.81000000000000227373675443232059478759765625,
"adjClose": 90.2300000000000039790393202565610408782958984375,
"volume": 5960800,
"unadjustedVolume": 5960800,
"change": 1,
"changePercent": 0.70516999999999996351363051871885545551776885986328125,
"vwap": 142.43000000000000682121026329696178436279296875,
"label": "May 12, 00",
"changeOverTime": 0.007051700000000000155553347980230682878755033016204833984375
},
{
"date": "2000-05-11",
"open": 140.1299999999999954525264911353588104248046875,
"high": 141.5,
"low": 139.1299999999999954525264911353588104248046875,
"close": 141.280000000000001136868377216160297393798828125,
"adjClose": 89.2600000000000051159076974727213382720947265625,
"volume": 7091100,
"unadjustedVolume": 7091100,
"change": 1.149999999999999911182158029987476766109466552734375,
"changePercent": 0.8206700000000000105870867628254927694797515869140625,
"vwap": 140.509999999999990905052982270717620849609375,
"label": "May 11, 00",
"changeOverTime": 0.0082067000000000007997602580189777654595673084259033203125
},
{
"date": "2000-05-10",
"open": 140.5,
"high": 140.969999999999998863131622783839702606201171875,
"low": 137.75,
"close": 138.1299999999999954525264911353588104248046875,
"adjClose": 87.2699999999999960209606797434389591217041015625,
"volume": 10293900,
"unadjustedVolume": 10293900,
"change": -2.37000000000000010658141036401502788066864013671875,
"changePercent": -1.689999999999999946709294817992486059665679931640625,
"vwap": 139.340000000000003410605131648480892181396484375,
"label": "May 10, 00",
"changeOverTime": -0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "2000-05-09",
"open": 143.06000000000000227373675443232059478759765625,
"high": 143.409999999999996589394868351519107818603515625,
"low": 140.270000000000010231815394945442676544189453125,
"close": 141.31000000000000227373675443232059478759765625,
"adjClose": 89.280000000000001136868377216160297393798828125,
"volume": 5620300,
"unadjustedVolume": 5620300,
"change": -1.75,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 142.009999999999990905052982270717620849609375,
"label": "May 09, 00",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "2000-05-08",
"open": 142.75,
"high": 143.3799999999999954525264911353588104248046875,
"low": 141.840000000000003410605131648480892181396484375,
"close": 142.44999999999998863131622783839702606201171875,
"adjClose": 90,
"volume": 5064100,
"unadjustedVolume": 5064100,
"change": -0.299999999999999988897769753748434595763683319091796875,
"changePercent": -0.21016000000000001346478484265389852225780487060546875,
"vwap": 142.6100000000000136424205265939235687255859375,
"label": "May 08, 00",
"changeOverTime": -0.0021015999999999999091337965495540629490278661251068115234375
},
{
"date": "2000-05-05",
"open": 141.06000000000000227373675443232059478759765625,
"high": 144,
"low": 140.93999999999999772626324556767940521240234375,
"close": 143.530000000000001136868377216160297393798828125,
"adjClose": 90.68999999999999772626324556767940521240234375,
"volume": 7862400,
"unadjustedVolume": 7862400,
"change": 2.470000000000000195399252334027551114559173583984375,
"changePercent": 1.75,
"vwap": 142.3799999999999954525264911353588104248046875,
"label": "May 05, 00",
"changeOverTime": 0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "2000-05-04",
"open": 142,
"high": 142.3600000000000136424205265939235687255859375,
"low": 140.75,
"close": 141.81000000000000227373675443232059478759765625,
"adjClose": 89.599999999999994315658113919198513031005859375,
"volume": 5963600,
"unadjustedVolume": 5963600,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1338000000000000022648549702353193424642086029052734375,
"vwap": 141.729999999999989768184605054557323455810546875,
"label": "May 04, 00",
"changeOverTime": -0.00133799999999999999662769756270108700846321880817413330078125
},
{
"date": "2000-05-03",
"open": 144,
"high": 144,
"low": 139.780000000000001136868377216160297393798828125,
"close": 140.75,
"adjClose": 88.93000000000000682121026329696178436279296875,
"volume": 12630700,
"unadjustedVolume": 12630700,
"change": -3.25,
"changePercent": -2.2599999999999997868371792719699442386627197265625,
"vwap": 142.1299999999999954525264911353588104248046875,
"label": "May 03, 00",
"changeOverTime": -0.0225999999999999985622611831104222801513969898223876953125
},
{
"date": "2000-05-02",
"open": 145.5,
"high": 147.1299999999999954525264911353588104248046875,
"low": 144.1299999999999954525264911353588104248046875,
"close": 144.1299999999999954525264911353588104248046875,
"adjClose": 91.06000000000000227373675443232059478759765625,
"volume": 9411900,
"unadjustedVolume": 9411900,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -0.94157999999999997253752326287212781608104705810546875,
"vwap": 145.219999999999998863131622783839702606201171875,
"label": "May 02, 00",
"changeOverTime": -0.00941580000000000021109780590222726459614932537078857421875
},
{
"date": "2000-05-01",
"open": 146.56000000000000227373675443232059478759765625,
"high": 148.479999999999989768184605054557323455810546875,
"low": 145.840000000000003410605131648480892181396484375,
"close": 147.06000000000000227373675443232059478759765625,
"adjClose": 92.9200000000000017053025658242404460906982421875,
"volume": 7328300,
"unadjustedVolume": 7328300,
"change": 0.5,
"changePercent": 0.34116000000000001879385536085464991629123687744140625,
"vwap": 146.990000000000009094947017729282379150390625,
"label": "May 01, 00",
"changeOverTime": 0.003411599999999999875688327932721222168765962123870849609375
},
{
"date": "2000-04-28",
"open": 147,
"high": 147.8600000000000136424205265939235687255859375,
"low": 145.06000000000000227373675443232059478759765625,
"close": 145.090000000000003410605131648480892181396484375,
"adjClose": 91.6700000000000017053025658242404460906982421875,
"volume": 8743400,
"unadjustedVolume": 8743400,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -1.3000000000000000444089209850062616169452667236328125,
"vwap": 146.25,
"label": "April 28, 00",
"changeOverTime": -0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "2000-04-27",
"open": 143,
"high": 147.340000000000003410605131648480892181396484375,
"low": 143,
"close": 146,
"adjClose": 92.25,
"volume": 15595300,
"unadjustedVolume": 15595300,
"change": 3,
"changePercent": 2.100000000000000088817841970012523233890533447265625,
"vwap": 144.840000000000003410605131648480892181396484375,
"label": "April 27, 00",
"changeOverTime": 0.0210000000000000013045120539345589349977672100067138671875
},
{
"date": "2000-04-26",
"open": 147.969999999999998863131622783839702606201171875,
"high": 148.75,
"low": 146,
"close": 146.479999999999989768184605054557323455810546875,
"adjClose": 92.5499999999999971578290569595992565155029296875,
"volume": 7711100,
"unadjustedVolume": 7711100,
"change": -1.4899999999999999911182158029987476766109466552734375,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 147.30000000000001136868377216160297393798828125,
"label": "April 26, 00",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2000-04-25",
"open": 144.6299999999999954525264911353588104248046875,
"high": 148.159999999999996589394868351519107818603515625,
"low": 144.43999999999999772626324556767940521240234375,
"close": 148.159999999999996589394868351519107818603515625,
"adjClose": 93.6099999999999994315658113919198513031005859375,
"volume": 14102000,
"unadjustedVolume": 14102000,
"change": 3.529999999999999804600747665972448885440826416015625,
"changePercent": 2.439999999999999946709294817992486059665679931640625,
"vwap": 146.340000000000003410605131648480892181396484375,
"label": "April 25, 00",
"changeOverTime": 0.0244000000000000015487611193520933738909661769866943359375
},
{
"date": "2000-04-24",
"open": 141.5,
"high": 143.31000000000000227373675443232059478759765625,
"low": 140.5,
"close": 142.25,
"adjClose": 89.8799999999999954525264911353588104248046875,
"volume": 12893100,
"unadjustedVolume": 12893100,
"change": 0.75,
"changePercent": 0.53003999999999995562660615178174339234828948974609375,
"vwap": 141.8899999999999863575794734060764312744140625,
"label": "April 24, 00",
"changeOverTime": 0.0053004000000000002501554519085402716882526874542236328125
},
{
"date": "2000-04-20",
"open": 143.56000000000000227373675443232059478759765625,
"high": 143.93999999999999772626324556767940521240234375,
"low": 142.3799999999999954525264911353588104248046875,
"close": 143.81000000000000227373675443232059478759765625,
"adjClose": 90.8599999999999994315658113919198513031005859375,
"volume": 8537600,
"unadjustedVolume": 8537600,
"change": 0.25,
"changePercent": 0.1741399999999999892441593374314834363758563995361328125,
"vwap": 143.419999999999987494447850622236728668212890625,
"label": "April 20, 00",
"changeOverTime": 0.00174139999999999993580968027373501172405667603015899658203125
},
{
"date": "2000-04-19",
"open": 144.5,
"high": 145.1299999999999954525264911353588104248046875,
"low": 142.530000000000001136868377216160297393798828125,
"close": 143.1299999999999954525264911353588104248046875,
"adjClose": 90.43000000000000682121026329696178436279296875,
"volume": 6553700,
"unadjustedVolume": 6553700,
"change": -1.37000000000000010658141036401502788066864013671875,
"changePercent": -0.94810000000000005382361223382758907973766326904296875,
"vwap": 143.81999999999999317878973670303821563720703125,
"label": "April 19, 00",
"changeOverTime": -0.0094809999999999998443467319475530530326068401336669921875
},
{
"date": "2000-04-18",
"open": 140.56000000000000227373675443232059478759765625,
"high": 144.469999999999998863131622783839702606201171875,
"low": 139.780000000000001136868377216160297393798828125,
"close": 144.469999999999998863131622783839702606201171875,
"adjClose": 91.280000000000001136868377216160297393798828125,
"volume": 11069200,
"unadjustedVolume": 11069200,
"change": 3.910000000000000142108547152020037174224853515625,
"changePercent": 2.779999999999999804600747665972448885440826416015625,
"vwap": 142.31999999999999317878973670303821563720703125,
"label": "April 18, 00",
"changeOverTime": 0.027799999999999998323563232816013623960316181182861328125
},
{
"date": "2000-04-17",
"open": 135.18999999999999772626324556767940521240234375,
"high": 140.75,
"low": 134.68999999999999772626324556767940521240234375,
"close": 140.75,
"adjClose": 88.93000000000000682121026329696178436279296875,
"volume": 23918200,
"unadjustedVolume": 23918200,
"change": 5.55999999999999960920149533194489777088165283203125,
"changePercent": 4.11000000000000031974423109204508364200592041015625,
"vwap": 137.840000000000003410605131648480892181396484375,
"label": "April 17, 00",
"changeOverTime": 0.0410999999999999976463271877946681343019008636474609375
},
{
"date": "2000-04-14",
"open": 142.6299999999999954525264911353588104248046875,
"high": 142.81000000000000227373675443232059478759765625,
"low": 133.5,
"close": 136,
"adjClose": 85.93000000000000682121026329696178436279296875,
"volume": 29604000,
"unadjustedVolume": 29604000,
"change": -6.62999999999999989341858963598497211933135986328125,
"changePercent": -4.6500000000000003552713678800500929355621337890625,
"vwap": 138.729999999999989768184605054557323455810546875,
"label": "April 14, 00",
"changeOverTime": -0.04649999999999999966693309261245303787291049957275390625
},
{
"date": "2000-04-13",
"open": 147.469999999999998863131622783839702606201171875,
"high": 148.159999999999996589394868351519107818603515625,
"low": 143.780000000000001136868377216160297393798828125,
"close": 144.25,
"adjClose": 91.1400000000000005684341886080801486968994140625,
"volume": 12225800,
"unadjustedVolume": 12225800,
"change": -3.220000000000000195399252334027551114559173583984375,
"changePercent": -2.180000000000000159872115546022541821002960205078125,
"vwap": 145.909999999999996589394868351519107818603515625,
"label": "April 13, 00",
"changeOverTime": -0.02179999999999999993338661852249060757458209991455078125
},
{
"date": "2000-04-12",
"open": 150.3799999999999954525264911353588104248046875,
"high": 151.159999999999996589394868351519107818603515625,
"low": 146.159999999999996589394868351519107818603515625,
"close": 146.280000000000001136868377216160297393798828125,
"adjClose": 92.4200000000000017053025658242404460906982421875,
"volume": 10779200,
"unadjustedVolume": 10779200,
"change": -4.0999999999999996447286321199499070644378662109375,
"changePercent": -2.729999999999999982236431605997495353221893310546875,
"vwap": 148.490000000000009094947017729282379150390625,
"label": "April 12, 00",
"changeOverTime": -0.0273000000000000013489209749195651966147124767303466796875
},
{
"date": "2000-04-11",
"open": 150,
"high": 151.6299999999999954525264911353588104248046875,
"low": 148.3799999999999954525264911353588104248046875,
"close": 150.409999999999996589394868351519107818603515625,
"adjClose": 95.030000000000001136868377216160297393798828125,
"volume": 9006400,
"unadjustedVolume": 9006400,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.273330000000000017390533457728452049195766448974609375,
"vwap": 150.099999999999994315658113919198513031005859375,
"label": "April 11, 00",
"changeOverTime": 0.002733300000000000139210865057748378603719174861907958984375
},
{
"date": "2000-04-10",
"open": 151.75,
"high": 153.1100000000000136424205265939235687255859375,
"low": 150.31000000000000227373675443232059478759765625,
"close": 150.840000000000003410605131648480892181396484375,
"adjClose": 95.2999999999999971578290569595992565155029296875,
"volume": 9624200,
"unadjustedVolume": 9624200,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.59967000000000003634426093412912450730800628662109375,
"vwap": 151.5,
"label": "April 10, 00",
"changeOverTime": -0.005996699999999999773636627509176832973025739192962646484375
},
{
"date": "2000-04-07",
"open": 151.56000000000000227373675443232059478759765625,
"high": 152.1299999999999954525264911353588104248046875,
"low": 150.5,
"close": 151.43999999999999772626324556767940521240234375,
"adjClose": 95.68000000000000682121026329696178436279296875,
"volume": 6023600,
"unadjustedVolume": 6023600,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.079176560000000006933618124094209633767604827880859375,
"vwap": 151.409999999999996589394868351519107818603515625,
"label": "April 07, 00",
"changeOverTime": -0.000791765600000000034641711721405954449437558650970458984375
},
{
"date": "2000-04-06",
"open": 150.25,
"high": 151.68999999999999772626324556767940521240234375,
"low": 149,
"close": 150.479999999999989768184605054557323455810546875,
"adjClose": 95.0799999999999982946974341757595539093017578125,
"volume": 6378500,
"unadjustedVolume": 6378500,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.15307999999999999385380533567513339221477508544921875,
"vwap": 150.3600000000000136424205265939235687255859375,
"label": "April 06, 00",
"changeOverTime": 0.00153079999999999991251720121709922750596888363361358642578125
},
{
"date": "2000-04-05",
"open": 147.8799999999999954525264911353588104248046875,
"high": 150.81000000000000227373675443232059478759765625,
"low": 147.6299999999999954525264911353588104248046875,
"close": 149.18999999999999772626324556767940521240234375,
"adjClose": 94.2600000000000051159076974727213382720947265625,
"volume": 8387200,
"unadjustedVolume": 8387200,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 0.885850000000000026290081223123706877231597900390625,
"vwap": 148.8799999999999954525264911353588104248046875,
"label": "April 05, 00",
"changeOverTime": 0.00885850000000000005473399511402021744288504123687744140625
},
{
"date": "2000-04-04",
"open": 151.75,
"high": 153,
"low": 141.3899999999999863575794734060764312744140625,
"close": 150.1299999999999954525264911353588104248046875,
"adjClose": 94.8599999999999994315658113919198513031005859375,
"volume": 19585500,
"unadjustedVolume": 19585500,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 149.06999999999999317878973670303821563720703125,
"label": "April 04, 00",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "2000-04-03",
"open": 150.1299999999999954525264911353588104248046875,
"high": 151.25,
"low": 148.68999999999999772626324556767940521240234375,
"close": 151.25,
"adjClose": 95.56000000000000227373675443232059478759765625,
"volume": 8508200,
"unadjustedVolume": 8508200,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.74602000000000001644906433284631930291652679443359375,
"vwap": 150.330000000000012505552149377763271331787109375,
"label": "April 03, 00",
"changeOverTime": 0.0074602000000000001644906433284631930291652679443359375
},
{
"date": "2000-03-31",
"open": 149.6299999999999954525264911353588104248046875,
"high": 152.31000000000000227373675443232059478759765625,
"low": 148.43999999999999772626324556767940521240234375,
"close": 150.3799999999999954525264911353588104248046875,
"adjClose": 95.0100000000000051159076974727213382720947265625,
"volume": 9249100,
"unadjustedVolume": 9249100,
"change": 0.75,
"changePercent": 0.50124000000000001886490963443065993487834930419921875,
"vwap": 150.18999999999999772626324556767940521240234375,
"label": "March 31, 00",
"changeOverTime": 0.0050124000000000001886490963443065993487834930419921875
},
{
"date": "2000-03-30",
"open": 150.159999999999996589394868351519107818603515625,
"high": 151.919999999999987494447850622236728668212890625,
"low": 147.1299999999999954525264911353588104248046875,
"close": 148.68999999999999772626324556767940521240234375,
"adjClose": 93.9500000000000028421709430404007434844970703125,
"volume": 9491900,
"unadjustedVolume": 9491900,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.9789600000000000523669996255193836987018585205078125,
"vwap": 149.469999999999998863131622783839702606201171875,
"label": "March 30, 00",
"changeOverTime": -0.00978960000000000073183681337241068831644952297210693359375
},
{
"date": "2000-03-29",
"open": 151.56000000000000227373675443232059478759765625,
"high": 152.479999999999989768184605054557323455810546875,
"low": 149.659999999999996589394868351519107818603515625,
"close": 151.219999999999998863131622783839702606201171875,
"adjClose": 95.5400000000000062527760746888816356658935546875,
"volume": 6747500,
"unadjustedVolume": 6747500,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.2243300000000000016253665080512291751801967620849609375,
"vwap": 151.229999999999989768184605054557323455810546875,
"label": "March 29, 00",
"changeOverTime": -0.0022433000000000001550315431586568593047559261322021484375
},
{
"date": "2000-03-28",
"open": 151.25,
"high": 152.979999999999989768184605054557323455810546875,
"low": 150.590000000000003410605131648480892181396484375,
"close": 151.06000000000000227373675443232059478759765625,
"adjClose": 95.43999999999999772626324556767940521240234375,
"volume": 6334400,
"unadjustedVolume": 6334400,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.125620000000000009432454817215329967439174652099609375,
"vwap": 151.469999999999998863131622783839702606201171875,
"label": "March 28, 00",
"changeOverTime": -0.00125620000000000006830369603250119325821287930011749267578125
},
{
"date": "2000-03-27",
"open": 153.3799999999999954525264911353588104248046875,
"high": 153.780000000000001136868377216160297393798828125,
"low": 151.81000000000000227373675443232059478759765625,
"close": 151.93999999999999772626324556767940521240234375,
"adjClose": 96,
"volume": 8798600,
"unadjustedVolume": 8798600,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -0.93884000000000000785149723014910705387592315673828125,
"vwap": 152.729999999999989768184605054557323455810546875,
"label": "March 27, 00",
"changeOverTime": -0.00938839999999999987034815518427421920932829380035400390625
},
{
"date": "2000-03-24",
"open": 152.8799999999999954525264911353588104248046875,
"high": 155.75,
"low": 151.719999999999998863131622783839702606201171875,
"close": 153.56000000000000227373675443232059478759765625,
"adjClose": 97.0199999999999960209606797434389591217041015625,
"volume": 11462900,
"unadjustedVolume": 11462900,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.4447900000000000186872739504906348884105682373046875,
"vwap": 153.479999999999989768184605054557323455810546875,
"label": "March 24, 00",
"changeOverTime": 0.004447900000000000290956148063514774548821151256561279296875
},
{
"date": "2000-03-23",
"open": 149.159999999999996589394868351519107818603515625,
"high": 153.469999999999998863131622783839702606201171875,
"low": 149.159999999999996589394868351519107818603515625,
"close": 152.659999999999996589394868351519107818603515625,
"adjClose": 96.4500000000000028421709430404007434844970703125,
"volume": 11654500,
"unadjustedVolume": 11654500,
"change": 3.5,
"changePercent": 2.350000000000000088817841970012523233890533447265625,
"vwap": 151.1100000000000136424205265939235687255859375,
"label": "March 23, 00",
"changeOverTime": 0.023500000000000000055511151231257827021181583404541015625
},
{
"date": "2000-03-22",
"open": 149.56000000000000227373675443232059478759765625,
"high": 150.840000000000003410605131648480892181396484375,
"low": 148.68999999999999772626324556767940521240234375,
"close": 150.090000000000003410605131648480892181396484375,
"adjClose": 94.8299999999999982946974341757595539093017578125,
"volume": 8260000,
"unadjustedVolume": 8260000,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.354370000000000018314239014216582290828227996826171875,
"vwap": 149.80000000000001136868377216160297393798828125,
"label": "March 22, 00",
"changeOverTime": 0.0035436999999999998882393992261086168582551181316375732421875
},
{
"date": "2000-03-21",
"open": 145.530000000000001136868377216160297393798828125,
"high": 149.75,
"low": 144.5,
"close": 149.18999999999999772626324556767940521240234375,
"adjClose": 94.2600000000000051159076974727213382720947265625,
"volume": 13612600,
"unadjustedVolume": 13612600,
"change": 3.660000000000000142108547152020037174224853515625,
"changePercent": 2.5099999999999997868371792719699442386627197265625,
"vwap": 147.240000000000009094947017729282379150390625,
"label": "March 21, 00",
"changeOverTime": 0.0251000000000000007827072323607353609986603260040283203125
},
{
"date": "2000-03-20",
"open": 146.8799999999999954525264911353588104248046875,
"high": 147.340000000000003410605131648480892181396484375,
"low": 144.780000000000001136868377216160297393798828125,
"close": 146.18999999999999772626324556767940521240234375,
"adjClose": 92.3700000000000045474735088646411895751953125,
"volume": 12502300,
"unadjustedVolume": 12502300,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.469770000000000020889956431346945464611053466796875,
"vwap": 146.30000000000001136868377216160297393798828125,
"label": "March 20, 00",
"changeOverTime": -0.004697699999999999966038277676716461428441107273101806640625
},
{
"date": "2000-03-17",
"open": 145.81000000000000227373675443232059478759765625,
"high": 148,
"low": 145.43999999999999772626324556767940521240234375,
"close": 146.93999999999999772626324556767940521240234375,
"adjClose": 92.840000000000003410605131648480892181396484375,
"volume": 10272900,
"unadjustedVolume": 10272900,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.7749800000000000022026824808563105762004852294921875,
"vwap": 146.55000000000001136868377216160297393798828125,
"label": "March 17, 00",
"changeOverTime": 0.007749800000000000264888111445316098979674279689788818359375
},
{
"date": "2000-03-16",
"open": 141.6299999999999954525264911353588104248046875,
"high": 146.840000000000003410605131648480892181396484375,
"low": 140.8799999999999954525264911353588104248046875,
"close": 146.340000000000003410605131648480892181396484375,
"adjClose": 92.2300000000000039790393202565610408782958984375,
"volume": 25601400,
"unadjustedVolume": 25601400,
"change": 4.70999999999999996447286321199499070644378662109375,
"changePercent": 3.3300000000000000710542735760100185871124267578125,
"vwap": 143.919999999999987494447850622236728668212890625,
"label": "March 16, 00",
"changeOverTime": 0.033300000000000003208544541166702401824295520782470703125
},
{
"date": "2000-03-15",
"open": 136.8799999999999954525264911353588104248046875,
"high": 140.43999999999999772626324556767940521240234375,
"low": 136.06000000000000227373675443232059478759765625,
"close": 139.81000000000000227373675443232059478759765625,
"adjClose": 88.1099999999999994315658113919198513031005859375,
"volume": 10300800,
"unadjustedVolume": 10300800,
"change": 2.930000000000000159872115546022541821002960205078125,
"changePercent": 2.140000000000000124344978758017532527446746826171875,
"vwap": 138.30000000000001136868377216160297393798828125,
"label": "March 15, 00",
"changeOverTime": 0.0213999999999999988842258602517176768742501735687255859375
},
{
"date": "2000-03-14",
"open": 139.280000000000001136868377216160297393798828125,
"high": 140.090000000000003410605131648480892181396484375,
"low": 136.159999999999996589394868351519107818603515625,
"close": 136.6299999999999954525264911353588104248046875,
"adjClose": 86.1099999999999994315658113919198513031005859375,
"volume": 8263900,
"unadjustedVolume": 8263900,
"change": -2.649999999999999911182158029987476766109466552734375,
"changePercent": -1.899999999999999911182158029987476766109466552734375,
"vwap": 138.039999999999992041921359486877918243408203125,
"label": "March 14, 00",
"changeOverTime": -0.0189999999999999995281552145343084703199565410614013671875
},
{
"date": "2000-03-13",
"open": 136.68999999999999772626324556767940521240234375,
"high": 140.469999999999998863131622783839702606201171875,
"low": 135.68999999999999772626324556767940521240234375,
"close": 138.590000000000003410605131648480892181396484375,
"adjClose": 87.340000000000003410605131648480892181396484375,
"volume": 10540500,
"unadjustedVolume": 10540500,
"change": 1.899999999999999911182158029987476766109466552734375,
"changePercent": 1.3899999999999999023003738329862244427204132080078125,
"vwap": 137.8600000000000136424205265939235687255859375,
"label": "March 13, 00",
"changeOverTime": 0.0138999999999999991617816164080068119801580905914306640625
},
{
"date": "2000-03-10",
"open": 140.18999999999999772626324556767940521240234375,
"high": 142,
"low": 139.530000000000001136868377216160297393798828125,
"close": 140.1299999999999954525264911353588104248046875,
"adjClose": 88.31999999999999317878973670303821563720703125,
"volume": 7924600,
"unadjustedVolume": 7924600,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.04279905999999999988148147167521528899669647216796875,
"vwap": 140.460000000000007958078640513122081756591796875,
"label": "March 10, 00",
"changeOverTime": -0.0004279905999999999879727929918971085498924367129802703857421875
},
{
"date": "2000-03-09",
"open": 137.25,
"high": 140.8799999999999954525264911353588104248046875,
"low": 136.1299999999999954525264911353588104248046875,
"close": 140.8799999999999954525264911353588104248046875,
"adjClose": 88.7900000000000062527760746888816356658935546875,
"volume": 5500900,
"unadjustedVolume": 5500900,
"change": 3.62999999999999989341858963598497211933135986328125,
"changePercent": 2.640000000000000124344978758017532527446746826171875,
"vwap": 138.780000000000001136868377216160297393798828125,
"label": "March 09, 00",
"changeOverTime": 0.026399999999999999855671006798729649744927883148193359375
},
{
"date": "2000-03-08",
"open": 136.469999999999998863131622783839702606201171875,
"high": 137.840000000000003410605131648480892181396484375,
"low": 135.030000000000001136868377216160297393798828125,
"close": 136.8799999999999954525264911353588104248046875,
"adjClose": 86.2699999999999960209606797434389591217041015625,
"volume": 11808500,
"unadjustedVolume": 11808500,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.300429999999999974846787154092453420162200927734375,
"vwap": 136.55000000000001136868377216160297393798828125,
"label": "March 08, 00",
"changeOverTime": 0.0030043000000000001127598014960540240281261503696441650390625
},
{
"date": "2000-03-07",
"open": 140,
"high": 140.159999999999996589394868351519107818603515625,
"low": 135.219999999999998863131622783839702606201171875,
"close": 137.05000000000001136868377216160297393798828125,
"adjClose": 86.3700000000000045474735088646411895751953125,
"volume": 20062000,
"unadjustedVolume": 20062000,
"change": -2.95000000000000017763568394002504646778106689453125,
"changePercent": -2.109999999999999875655021241982467472553253173828125,
"vwap": 138.1100000000000136424205265939235687255859375,
"label": "March 07, 00",
"changeOverTime": -0.021100000000000000699440505513848620466887950897216796875
},
{
"date": "2000-03-06",
"open": 140.81000000000000227373675443232059478759765625,
"high": 141.340000000000003410605131648480892181396484375,
"low": 138.75,
"close": 139.75,
"adjClose": 88.0799999999999982946974341757595539093017578125,
"volume": 11967100,
"unadjustedVolume": 11967100,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.75278999999999995917931983058224432170391082763671875,
"vwap": 140.159999999999996589394868351519107818603515625,
"label": "March 06, 00",
"changeOverTime": -0.007527899999999999695876606864430868881754577159881591796875
},
{
"date": "2000-03-03",
"open": 140.43999999999999772626324556767940521240234375,
"high": 141.719999999999998863131622783839702606201171875,
"low": 139.719999999999998863131622783839702606201171875,
"close": 141.1299999999999954525264911353588104248046875,
"adjClose": 88.9500000000000028421709430404007434844970703125,
"volume": 12770300,
"unadjustedVolume": 12770300,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.49131000000000002447819724693545140326023101806640625,
"vwap": 140.75,
"label": "March 03, 00",
"changeOverTime": 0.0049131000000000001060040943912099464796483516693115234375
},
{
"date": "2000-03-02",
"open": 138.68999999999999772626324556767940521240234375,
"high": 139.1299999999999954525264911353588104248046875,
"low": 137.340000000000003410605131648480892181396484375,
"close": 138.530000000000001136868377216160297393798828125,
"adjClose": 87.31000000000000227373675443232059478759765625,
"volume": 7600200,
"unadjustedVolume": 7600200,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.1153700000000000003286260152890463359653949737548828125,
"vwap": 138.419999999999987494447850622236728668212890625,
"label": "March 02, 00",
"changeOverTime": -0.00115369999999999990787646897416607316699810326099395751953125
},
{
"date": "2000-03-01",
"open": 137.6299999999999954525264911353588104248046875,
"high": 139,
"low": 137.219999999999998863131622783839702606201171875,
"close": 138.43999999999999772626324556767940521240234375,
"adjClose": 87.25,
"volume": 6868000,
"unadjustedVolume": 6868000,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.588529999999999997584154698415659368038177490234375,
"vwap": 138.06999999999999317878973670303821563720703125,
"label": "March 01, 00",
"changeOverTime": 0.005885300000000000426869650738126438227482140064239501953125
},
{
"date": "2000-02-29",
"open": 136.06000000000000227373675443232059478759765625,
"high": 137.43999999999999772626324556767940521240234375,
"low": 135.75,
"close": 137.43999999999999772626324556767940521240234375,
"adjClose": 86.6200000000000045474735088646411895751953125,
"volume": 8242500,
"unadjustedVolume": 8242500,
"change": 1.37999999999999989341858963598497211933135986328125,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 136.669999999999987494447850622236728668212890625,
"label": "February 29, 00",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2000-02-28",
"open": 133.3799999999999954525264911353588104248046875,
"high": 136.68999999999999772626324556767940521240234375,
"low": 132.719999999999998863131622783839702606201171875,
"close": 136.1299999999999954525264911353588104248046875,
"adjClose": 85.7900000000000062527760746888816356658935546875,
"volume": 13397800,
"unadjustedVolume": 13397800,
"change": 2.75,
"changePercent": 2.060000000000000053290705182007513940334320068359375,
"vwap": 134.729999999999989768184605054557323455810546875,
"label": "February 28, 00",
"changeOverTime": 0.020600000000000000255351295663786004297435283660888671875
},
{
"date": "2000-02-25",
"open": 135.18999999999999772626324556767940521240234375,
"high": 136.719999999999998863131622783839702606201171875,
"low": 133.1299999999999954525264911353588104248046875,
"close": 133.330000000000012505552149377763271331787109375,
"adjClose": 84.030000000000001136868377216160297393798828125,
"volume": 10559900,
"unadjustedVolume": 10559900,
"change": -1.8600000000000000976996261670137755572795867919921875,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 134.590000000000003410605131648480892181396484375,
"label": "February 25, 00",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "2000-02-24",
"open": 136.68999999999999772626324556767940521240234375,
"high": 137.030000000000001136868377216160297393798828125,
"low": 133.090000000000003410605131648480892181396484375,
"close": 133.81000000000000227373675443232059478759765625,
"adjClose": 84.3299999999999982946974341757595539093017578125,
"volume": 17375000,
"unadjustedVolume": 17375000,
"change": -2.87999999999999989341858963598497211933135986328125,
"changePercent": -2.109999999999999875655021241982467472553253173828125,
"vwap": 135.159999999999996589394868351519107818603515625,
"label": "February 24, 00",
"changeOverTime": -0.021100000000000000699440505513848620466887950897216796875
},
{
"date": "2000-02-23",
"open": 135.6299999999999954525264911353588104248046875,
"high": 137.469999999999998863131622783839702606201171875,
"low": 134.5,
"close": 136.56000000000000227373675443232059478759765625,
"adjClose": 86.06999999999999317878973670303821563720703125,
"volume": 12119000,
"unadjustedVolume": 12119000,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.68569000000000002170708057747106067836284637451171875,
"vwap": 136.039999999999992041921359486877918243408203125,
"label": "February 23, 00",
"changeOverTime": 0.006856899999999999974209519137957613565959036350250244140625
},
{
"date": "2000-02-22",
"open": 135.18999999999999772626324556767940521240234375,
"high": 136.340000000000003410605131648480892181396484375,
"low": 133.530000000000001136868377216160297393798828125,
"close": 134.969999999999998863131622783839702606201171875,
"adjClose": 85.06000000000000227373675443232059478759765625,
"volume": 16415400,
"unadjustedVolume": 16415400,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1627300000000000135269573320329072885215282440185546875,
"vwap": 135.009999999999990905052982270717620849609375,
"label": "February 22, 00",
"changeOverTime": -0.00162729999999999992710275620311222155578434467315673828125
},
{
"date": "2000-02-18",
"open": 138.8799999999999954525264911353588104248046875,
"high": 138.8799999999999954525264911353588104248046875,
"low": 134.6299999999999954525264911353588104248046875,
"close": 135.31000000000000227373675443232059478759765625,
"adjClose": 85.280000000000001136868377216160297393798828125,
"volume": 9409200,
"unadjustedVolume": 9409200,
"change": -3.569999999999999840127884453977458178997039794921875,
"changePercent": -2.569999999999999840127884453977458178997039794921875,
"vwap": 136.919999999999987494447850622236728668212890625,
"label": "February 18, 00",
"changeOverTime": -0.025700000000000000621724893790087662637233734130859375
},
{
"date": "2000-02-17",
"open": 140.43999999999999772626324556767940521240234375,
"high": 140.43999999999999772626324556767940521240234375,
"low": 138.219999999999998863131622783839702606201171875,
"close": 138.280000000000001136868377216160297393798828125,
"adjClose": 87.150000000000005684341886080801486968994140625,
"volume": 7584200,
"unadjustedVolume": 7584200,
"change": -2.160000000000000142108547152020037174224853515625,
"changePercent": -1.54000000000000003552713678800500929355621337890625,
"vwap": 139.340000000000003410605131648480892181396484375,
"label": "February 17, 00",
"changeOverTime": -0.0154000000000000004940492459581946604885160923004150390625
},
{
"date": "2000-02-16",
"open": 140.3799999999999954525264911353588104248046875,
"high": 140.93999999999999772626324556767940521240234375,
"low": 138.80000000000001136868377216160297393798828125,
"close": 139,
"adjClose": 87.599999999999994315658113919198513031005859375,
"volume": 8845400,
"unadjustedVolume": 8845400,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -0.983049999999999979394260662957094609737396240234375,
"vwap": 139.780000000000001136868377216160297393798828125,
"label": "February 16, 00",
"changeOverTime": -0.00983050000000000069599881413751063519157469272613525390625
},
{
"date": "2000-02-15",
"open": 139.25,
"high": 141.219999999999998863131622783839702606201171875,
"low": 137.80000000000001136868377216160297393798828125,
"close": 141.080000000000012505552149377763271331787109375,
"adjClose": 88.909999999999996589394868351519107818603515625,
"volume": 11078300,
"unadjustedVolume": 11078300,
"change": 1.8300000000000000710542735760100185871124267578125,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 139.840000000000003410605131648480892181396484375,
"label": "February 15, 00",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "2000-02-14",
"open": 139.780000000000001136868377216160297393798828125,
"high": 139.780000000000001136868377216160297393798828125,
"low": 138.31000000000000227373675443232059478759765625,
"close": 139.5,
"adjClose": 87.9200000000000017053025658242404460906982421875,
"volume": 8528800,
"unadjustedVolume": 8528800,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2003099999999999880628820392303168773651123046875,
"vwap": 139.340000000000003410605131648480892181396484375,
"label": "February 14, 00",
"changeOverTime": -0.002003099999999999845934350872767026885412633419036865234375
},
{
"date": "2000-02-11",
"open": 141.840000000000003410605131648480892181396484375,
"high": 141.93999999999999772626324556767940521240234375,
"low": 138.030000000000001136868377216160297393798828125,
"close": 138.68999999999999772626324556767940521240234375,
"adjClose": 87.409999999999996589394868351519107818603515625,
"volume": 9849800,
"unadjustedVolume": 9849800,
"change": -3.149999999999999911182158029987476766109466552734375,
"changePercent": -2.220000000000000195399252334027551114559173583984375,
"vwap": 140.1299999999999954525264911353588104248046875,
"label": "February 11, 00",
"changeOverTime": -0.0222000000000000009825473767932635382749140262603759765625
},
{
"date": "2000-02-10",
"open": 141.6299999999999954525264911353588104248046875,
"high": 142.56000000000000227373675443232059478759765625,
"low": 140.8799999999999954525264911353588104248046875,
"close": 141.56000000000000227373675443232059478759765625,
"adjClose": 89.219999999999998863131622783839702606201171875,
"volume": 6690600,
"unadjustedVolume": 6690600,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.049424559999999999326814048572487081401050090789794921875,
"vwap": 141.659999999999996589394868351519107818603515625,
"label": "February 10, 00",
"changeOverTime": -0.000494245600000000023625801315318994966219179332256317138671875
},
{
"date": "2000-02-09",
"open": 144.469999999999998863131622783839702606201171875,
"high": 144.469999999999998863131622783839702606201171875,
"low": 141.270000000000010231815394945442676544189453125,
"close": 141.280000000000001136868377216160297393798828125,
"adjClose": 89.0400000000000062527760746888816356658935546875,
"volume": 8511500,
"unadjustedVolume": 8511500,
"change": -3.189999999999999946709294817992486059665679931640625,
"changePercent": -2.20999999999999996447286321199499070644378662109375,
"vwap": 142.8700000000000045474735088646411895751953125,
"label": "February 09, 00",
"changeOverTime": -0.022100000000000001587618925213973852805793285369873046875
},
{
"date": "2000-02-08",
"open": 143.969999999999998863131622783839702606201171875,
"high": 144.56000000000000227373675443232059478759765625,
"low": 143.6299999999999954525264911353588104248046875,
"close": 144.31000000000000227373675443232059478759765625,
"adjClose": 90.9500000000000028421709430404007434844970703125,
"volume": 4936400,
"unadjustedVolume": 4936400,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.2361600000000000088018481392282410524785518646240234375,
"vwap": 144.1200000000000045474735088646411895751953125,
"label": "February 08, 00",
"changeOverTime": 0.00236160000000000015740742043135469430126249790191650390625
},
{
"date": "2000-02-07",
"open": 142.56000000000000227373675443232059478759765625,
"high": 142.780000000000001136868377216160297393798828125,
"low": 141.43999999999999772626324556767940521240234375,
"close": 142.3799999999999954525264911353588104248046875,
"adjClose": 89.7300000000000039790393202565610408782958984375,
"volume": 5845800,
"unadjustedVolume": 5845800,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1262600000000000111111120304485666565597057342529296875,
"vwap": 142.289999999999992041921359486877918243408203125,
"label": "February 07, 00",
"changeOverTime": -0.001262600000000000007027711745877240900881588459014892578125
},
{
"date": "2000-02-04",
"open": 143.18999999999999772626324556767940521240234375,
"high": 144,
"low": 142.1299999999999954525264911353588104248046875,
"close": 142.590000000000003410605131648480892181396484375,
"adjClose": 89.8700000000000045474735088646411895751953125,
"volume": 4925400,
"unadjustedVolume": 4925400,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.419020000000000003570477247194503434002399444580078125,
"vwap": 142.979999999999989768184605054557323455810546875,
"label": "February 04, 00",
"changeOverTime": -0.00419019999999999982753795535472818301059305667877197265625
},
{
"date": "2000-02-03",
"open": 140.8799999999999954525264911353588104248046875,
"high": 143.25,
"low": 140,
"close": 143.18999999999999772626324556767940521240234375,
"adjClose": 90.2399999999999948840923025272786617279052734375,
"volume": 7997500,
"unadjustedVolume": 7997500,
"change": 2.310000000000000053290705182007513940334320068359375,
"changePercent": 1.6399999999999999023003738329862244427204132080078125,
"vwap": 141.830000000000012505552149377763271331787109375,
"label": "February 03, 00",
"changeOverTime": 0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "2000-02-02",
"open": 141.280000000000001136868377216160297393798828125,
"high": 142.25,
"low": 140.3799999999999954525264911353588104248046875,
"close": 141.06000000000000227373675443232059478759765625,
"adjClose": 88.900000000000005684341886080801486968994140625,
"volume": 6205900,
"unadjustedVolume": 6205900,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1557199999999999973088193883086205460131168365478515625,
"vwap": 141.240000000000009094947017729282379150390625,
"label": "February 02, 00",
"changeOverTime": -0.00155719999999999990369925484401392168365418910980224609375
},
{
"date": "2000-02-01",
"open": 139.75,
"high": 141.68999999999999772626324556767940521240234375,
"low": 138.530000000000001136868377216160297393798828125,
"close": 140.93999999999999772626324556767940521240234375,
"adjClose": 88.8299999999999982946974341757595539093017578125,
"volume": 8419900,
"unadjustedVolume": 8419900,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 0.8515200000000000546407363799517042934894561767578125,
"vwap": 140.229999999999989768184605054557323455810546875,
"label": "February 01, 00",
"changeOverTime": 0.008515200000000000546407363799517042934894561767578125
},
{
"date": "2000-01-31",
"open": 135.81000000000000227373675443232059478759765625,
"high": 139.669999999999987494447850622236728668212890625,
"low": 135,
"close": 139.56000000000000227373675443232059478759765625,
"adjClose": 87.9599999999999937472239253111183643341064453125,
"volume": 10768700,
"unadjustedVolume": 10768700,
"change": 3.75,
"changePercent": 2.7599999999999997868371792719699442386627197265625,
"vwap": 137.509999999999990905052982270717620849609375,
"label": "January 31, 00",
"changeOverTime": 0.02759999999999999953370632965743425302207469940185546875
},
{
"date": "2000-01-28",
"open": 139.43999999999999772626324556767940521240234375,
"high": 140.06000000000000227373675443232059478759765625,
"low": 135.530000000000001136868377216160297393798828125,
"close": 135.8799999999999954525264911353588104248046875,
"adjClose": 85.6400000000000005684341886080801486968994140625,
"volume": 11916200,
"unadjustedVolume": 11916200,
"change": -3.560000000000000053290705182007513940334320068359375,
"changePercent": -2.54999999999999982236431605997495353221893310546875,
"vwap": 137.729999999999989768184605054557323455810546875,
"label": "January 28, 00",
"changeOverTime": -0.0254999999999999983624210386778941028751432895660400390625
},
{
"date": "2000-01-27",
"open": 141.840000000000003410605131648480892181396484375,
"high": 142.219999999999998863131622783839702606201171875,
"low": 138.1299999999999954525264911353588104248046875,
"close": 140.25,
"adjClose": 88.3900000000000005684341886080801486968994140625,
"volume": 10922700,
"unadjustedVolume": 10922700,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 140.6100000000000136424205265939235687255859375,
"label": "January 27, 00",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "2000-01-26",
"open": 141,
"high": 141.55000000000001136868377216160297393798828125,
"low": 140.090000000000003410605131648480892181396484375,
"close": 140.81000000000000227373675443232059478759765625,
"adjClose": 88.7399999999999948840923025272786617279052734375,
"volume": 5158100,
"unadjustedVolume": 5158100,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1347500000000000086597395920762210153043270111083984375,
"vwap": 140.8600000000000136424205265939235687255859375,
"label": "January 26, 00",
"changeOverTime": -0.00134749999999999995649313522250167807214893400669097900390625
},
{
"date": "2000-01-25",
"open": 140.520000000000010231815394945442676544189453125,
"high": 141.93999999999999772626324556767940521240234375,
"low": 139,
"close": 141.93999999999999772626324556767940521240234375,
"adjClose": 89.4599999999999937472239253111183643341064453125,
"volume": 9942500,
"unadjustedVolume": 9942500,
"change": 1.4199999999999999289457264239899814128875732421875,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 140.849999999999994315658113919198513031005859375,
"label": "January 25, 00",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "2000-01-24",
"open": 145.659999999999996589394868351519107818603515625,
"high": 145.840000000000003410605131648480892181396484375,
"low": 139.409999999999996589394868351519107818603515625,
"close": 140.340000000000003410605131648480892181396484375,
"adjClose": 88.4500000000000028421709430404007434844970703125,
"volume": 7896900,
"unadjustedVolume": 7896900,
"change": -5.32000000000000028421709430404007434844970703125,
"changePercent": -3.649999999999999911182158029987476766109466552734375,
"vwap": 142.81000000000000227373675443232059478759765625,
"label": "January 24, 00",
"changeOverTime": -0.036499999999999997724042799518429092131555080413818359375
},
{
"date": "2000-01-21",
"open": 145.5,
"high": 145.5,
"low": 144.06000000000000227373675443232059478759765625,
"close": 144.43999999999999772626324556767940521240234375,
"adjClose": 91.030000000000001136868377216160297393798828125,
"volume": 6244800,
"unadjustedVolume": 6244800,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.72851999999999994539479075683630071580410003662109375,
"vwap": 144.8799999999999954525264911353588104248046875,
"label": "January 21, 00",
"changeOverTime": -0.00728520000000000035600411507630269625224173069000244140625
},
{
"date": "2000-01-20",
"open": 146.969999999999998863131622783839702606201171875,
"high": 146.969999999999998863131622783839702606201171875,
"low": 143.81000000000000227373675443232059478759765625,
"close": 144.75,
"adjClose": 91.2300000000000039790393202565610408782958984375,
"volume": 5800100,
"unadjustedVolume": 5800100,
"change": -2.220000000000000195399252334027551114559173583984375,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 145.6299999999999954525264911353588104248046875,
"label": "January 20, 00",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "2000-01-19",
"open": 145.31000000000000227373675443232059478759765625,
"high": 147,
"low": 145,
"close": 147,
"adjClose": 92.650000000000005684341886080801486968994140625,
"volume": 6157900,
"unadjustedVolume": 6157900,
"change": 1.689999999999999946709294817992486059665679931640625,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 146.080000000000012505552149377763271331787109375,
"label": "January 19, 00",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "2000-01-18",
"open": 145.340000000000003410605131648480892181396484375,
"high": 146.6299999999999954525264911353588104248046875,
"low": 145.18999999999999772626324556767940521240234375,
"close": 145.81000000000000227373675443232059478759765625,
"adjClose": 91.900000000000005684341886080801486968994140625,
"volume": 6488500,
"unadjustedVolume": 6488500,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.3233800000000000007815970093361102044582366943359375,
"vwap": 145.740000000000009094947017729282379150390625,
"label": "January 18, 00",
"changeOverTime": 0.00323380000000000021598278721057795337401330471038818359375
},
{
"date": "2000-01-14",
"open": 146.530000000000001136868377216160297393798828125,
"high": 147.469999999999998863131622783839702606201171875,
"low": 145.969999999999998863131622783839702606201171875,
"close": 146.969999999999998863131622783839702606201171875,
"adjClose": 92.6299999999999954525264911353588104248046875,
"volume": 7437300,
"unadjustedVolume": 7437300,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.30027999999999999136690576051478274166584014892578125,
"vwap": 146.729999999999989768184605054557323455810546875,
"label": "January 14, 00",
"changeOverTime": 0.0030027999999999999136690576051478274166584014892578125
},
{
"date": "2000-01-13",
"open": 144.469999999999998863131622783839702606201171875,
"high": 145.75,
"low": 143.280000000000001136868377216160297393798828125,
"close": 145,
"adjClose": 91.3799999999999954525264911353588104248046875,
"volume": 5158300,
"unadjustedVolume": 5158300,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.366860000000000019415580254644737578928470611572265625,
"vwap": 144.6299999999999954525264911353588104248046875,
"label": "January 13, 00",
"changeOverTime": 0.003668600000000000159461333026911233901046216487884521484375
},
{
"date": "2000-01-12",
"open": 144.590000000000003410605131648480892181396484375,
"high": 144.590000000000003410605131648480892181396484375,
"low": 142.8799999999999954525264911353588104248046875,
"close": 143.06000000000000227373675443232059478759765625,
"adjClose": 90.159999999999996589394868351519107818603515625,
"volume": 6907700,
"unadjustedVolume": 6907700,
"change": -1.5300000000000000266453525910037569701671600341796875,
"changePercent": -1.060000000000000053290705182007513940334320068359375,
"vwap": 143.780000000000001136868377216160297393798828125,
"label": "January 12, 00",
"changeOverTime": -0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "2000-01-11",
"open": 145.81000000000000227373675443232059478759765625,
"high": 146.090000000000003410605131648480892181396484375,
"low": 143.5,
"close": 144.5,
"adjClose": 91.06999999999999317878973670303821563720703125,
"volume": 7503700,
"unadjustedVolume": 7503700,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -0.89842999999999995086596982218907214701175689697265625,
"vwap": 144.979999999999989768184605054557323455810546875,
"label": "January 11, 00",
"changeOverTime": -0.008984300000000000618882722847047261893749237060546875
},
{
"date": "2000-01-10",
"open": 146.25,
"high": 146.909999999999996589394868351519107818603515625,
"low": 145.030000000000001136868377216160297393798828125,
"close": 146.25,
"adjClose": 92.1700000000000017053025658242404460906982421875,
"volume": 5741700,
"unadjustedVolume": 5741700,
"change": 0,
"changePercent": 0,
"vwap": 146.1100000000000136424205265939235687255859375,
"label": "January 10, 00",
"changeOverTime": 0
},
{
"date": "2000-01-07",
"open": 140.31000000000000227373675443232059478759765625,
"high": 145.75,
"low": 140.06000000000000227373675443232059478759765625,
"close": 145.75,
"adjClose": 91.8599999999999994315658113919198513031005859375,
"volume": 8066500,
"unadjustedVolume": 8066500,
"change": 5.44000000000000039079850466805510222911834716796875,
"changePercent": 3.87999999999999989341858963598497211933135986328125,
"vwap": 142.969999999999998863131622783839702606201171875,
"label": "January 07, 00",
"changeOverTime": 0.038800000000000001154631945610162802040576934814453125
},
{
"date": "2000-01-06",
"open": 139.6299999999999954525264911353588104248046875,
"high": 141.5,
"low": 137.75,
"close": 137.75,
"adjClose": 86.81999999999999317878973670303821563720703125,
"volume": 6227200,
"unadjustedVolume": 6227200,
"change": -1.87999999999999989341858963598497211933135986328125,
"changePercent": -1.350000000000000088817841970012523233890533447265625,
"vwap": 139.159999999999996589394868351519107818603515625,
"label": "January 06, 00",
"changeOverTime": -0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "2000-01-05",
"open": 139.93999999999999772626324556767940521240234375,
"high": 141.530000000000001136868377216160297393798828125,
"low": 137.25,
"close": 140,
"adjClose": 88.2300000000000039790393202565610408782958984375,
"volume": 12177900,
"unadjustedVolume": 12177900,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.042875520000000000298001623377786017954349517822265625,
"vwap": 139.68000000000000682121026329696178436279296875,
"label": "January 05, 00",
"changeOverTime": 0.000428755200000000024664059683487948859692551195621490478515625
},
{
"date": "2000-01-04",
"open": 143.530000000000001136868377216160297393798828125,
"high": 144.06000000000000227373675443232059478759765625,
"low": 139.6399999999999863575794734060764312744140625,
"close": 139.75,
"adjClose": 88.0799999999999982946974341757595539093017578125,
"volume": 8089800,
"unadjustedVolume": 8089800,
"change": -3.779999999999999804600747665972448885440826416015625,
"changePercent": -2.62999999999999989341858963598497211933135986328125,
"vwap": 141.75,
"label": "January 04, 00",
"changeOverTime": -0.0263000000000000004607425552194399642758071422576904296875
},
{
"date": "2000-01-03",
"open": 148.25,
"high": 148.25,
"low": 143.8799999999999954525264911353588104248046875,
"close": 145.43999999999999772626324556767940521240234375,
"adjClose": 91.659999999999996589394868351519107818603515625,
"volume": 8164300,
"unadjustedVolume": 8164300,
"change": -2.810000000000000053290705182007513940334320068359375,
"changePercent": -1.899999999999999911182158029987476766109466552734375,
"vwap": 146.44999999999998863131622783839702606201171875,
"label": "January 03, 00",
"changeOverTime": -0.0189999999999999995281552145343084703199565410614013671875
},
{
"date": "1999-12-31",
"open": 146.840000000000003410605131648480892181396484375,
"high": 147.5,
"low": 146.25,
"close": 146.8799999999999954525264911353588104248046875,
"adjClose": 92.56999999999999317878973670303821563720703125,
"volume": 3172700,
"unadjustedVolume": 3172700,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.02724052999999999891134194740516250021755695343017578125,
"vwap": 146.8700000000000045474735088646411895751953125,
"label": "December 31, 99",
"changeOverTime": 0.0002724053000000000259762933385587757584289647638797760009765625
},
{
"date": "1999-12-30",
"open": 147.1299999999999954525264911353588104248046875,
"high": 147.56000000000000227373675443232059478759765625,
"low": 146.18999999999999772626324556767940521240234375,
"close": 146.6399999999999863575794734060764312744140625,
"adjClose": 92.4200000000000017053025658242404460906982421875,
"volume": 3641300,
"unadjustedVolume": 3641300,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.333040000000000002700062395888380706310272216796875,
"vwap": 146.8799999999999954525264911353588104248046875,
"label": "December 30, 99",
"changeOverTime": -0.003330399999999999853528276361203097621910274028778076171875
},
{
"date": "1999-12-29",
"open": 146.31000000000000227373675443232059478759765625,
"high": 146.81000000000000227373675443232059478759765625,
"low": 145.31000000000000227373675443232059478759765625,
"close": 146.81000000000000227373675443232059478759765625,
"adjClose": 92.530000000000001136868377216160297393798828125,
"volume": 3001000,
"unadjustedVolume": 3001000,
"change": 0.5,
"changePercent": 0.341739999999999988222754154776339419186115264892578125,
"vwap": 146.31000000000000227373675443232059478759765625,
"label": "December 29, 99",
"changeOverTime": 0.003417400000000000125088828184516387409530580043792724609375
},
{
"date": "1999-12-28",
"open": 145.8799999999999954525264911353588104248046875,
"high": 146.5,
"low": 145.479999999999989768184605054557323455810546875,
"close": 146.18999999999999772626324556767940521240234375,
"adjClose": 92.1299999999999954525264911353588104248046875,
"volume": 4084500,
"unadjustedVolume": 4084500,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.2124999999999999944488848768742172978818416595458984375,
"vwap": 146.009999999999990905052982270717620849609375,
"label": "December 28, 99",
"changeOverTime": 0.00212500000000000015265566588595902430824935436248779296875
},
{
"date": "1999-12-27",
"open": 146.5,
"high": 146.780000000000001136868377216160297393798828125,
"low": 145.06000000000000227373675443232059478759765625,
"close": 146.280000000000001136868377216160297393798828125,
"adjClose": 92.18999999999999772626324556767940521240234375,
"volume": 2691000,
"unadjustedVolume": 2691000,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1501699999999999979305442820987082086503505706787109375,
"vwap": 146.159999999999996589394868351519107818603515625,
"label": "December 27, 99",
"changeOverTime": -0.00150169999999999990991650378191479831002652645111083984375
},
{
"date": "1999-12-23",
"open": 145.020000000000010231815394945442676544189453125,
"high": 146.479999999999989768184605054557323455810546875,
"low": 145,
"close": 146.479999999999989768184605054557323455810546875,
"adjClose": 92.31999999999999317878973670303821563720703125,
"volume": 5721700,
"unadjustedVolume": 5721700,
"change": 1.45999999999999996447286321199499070644378662109375,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 145.75,
"label": "December 23, 99",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "1999-12-22",
"open": 143.6299999999999954525264911353588104248046875,
"high": 144.18999999999999772626324556767940521240234375,
"low": 142.969999999999998863131622783839702606201171875,
"close": 144.18999999999999772626324556767940521240234375,
"adjClose": 90.8700000000000045474735088646411895751953125,
"volume": 5377500,
"unadjustedVolume": 5377500,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.389890000000000014335199693960021249949932098388671875,
"vwap": 143.740000000000009094947017729282379150390625,
"label": "December 22, 99",
"changeOverTime": 0.0038988999999999998484490060235430064494721591472625732421875
},
{
"date": "1999-12-21",
"open": 141.590000000000003410605131648480892181396484375,
"high": 144.06000000000000227373675443232059478759765625,
"low": 141.340000000000003410605131648480892181396484375,
"close": 143.81000000000000227373675443232059478759765625,
"adjClose": 90.6299999999999954525264911353588104248046875,
"volume": 7981300,
"unadjustedVolume": 7981300,
"change": 2.220000000000000195399252334027551114559173583984375,
"changePercent": 1.5700000000000000621724893790087662637233734130859375,
"vwap": 142.69999999999998863131622783839702606201171875,
"label": "December 21, 99",
"changeOverTime": 0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "1999-12-20",
"open": 142.56000000000000227373675443232059478759765625,
"high": 143.18999999999999772626324556767940521240234375,
"low": 141.090000000000003410605131648480892181396484375,
"close": 141.659999999999996589394868351519107818603515625,
"adjClose": 89.280000000000001136868377216160297393798828125,
"volume": 4608700,
"unadjustedVolume": 4608700,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.63131000000000003780087354243732988834381103515625,
"vwap": 142.1299999999999954525264911353588104248046875,
"label": "December 20, 99",
"changeOverTime": -0.00631310000000000030861979638530101510696113109588623046875
},
{
"date": "1999-12-17",
"open": 143,
"high": 143.31000000000000227373675443232059478759765625,
"low": 142.06000000000000227373675443232059478759765625,
"close": 142.68999999999999772626324556767940521240234375,
"adjClose": 89.93000000000000682121026329696178436279296875,
"volume": 4775400,
"unadjustedVolume": 4775400,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.2167800000000000004707345624410663731396198272705078125,
"vwap": 142.770000000000010231815394945442676544189453125,
"label": "December 17, 99",
"changeOverTime": -0.002167800000000000108790754183019089396111667156219482421875
},
{
"date": "1999-12-16",
"open": 142.18999999999999772626324556767940521240234375,
"high": 142.659999999999996589394868351519107818603515625,
"low": 141.159999999999996589394868351519107818603515625,
"close": 142.1299999999999954525264911353588104248046875,
"adjClose": 89.3599999999999994315658113919198513031005859375,
"volume": 5854900,
"unadjustedVolume": 5854900,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.042197060000000001511732961034795152954757213592529296875,
"vwap": 142.030000000000001136868377216160297393798828125,
"label": "December 16, 99",
"changeOverTime": -0.00042197060000000001511732961034795152954757213592529296875
},
{
"date": "1999-12-15",
"open": 140.3799999999999954525264911353588104248046875,
"high": 142.19999999999998863131622783839702606201171875,
"low": 140.030000000000001136868377216160297393798828125,
"close": 141.5,
"adjClose": 88.9599999999999937472239253111183643341064453125,
"volume": 6879100,
"unadjustedVolume": 6879100,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.7978300000000000391509047403815202414989471435546875,
"vwap": 141.030000000000001136868377216160297393798828125,
"label": "December 15, 99",
"changeOverTime": 0.007978300000000000669064803560104337520897388458251953125
},
{
"date": "1999-12-14",
"open": 141.6299999999999954525264911353588104248046875,
"high": 142.479999999999989768184605054557323455810546875,
"low": 140.6299999999999954525264911353588104248046875,
"close": 140.75,
"adjClose": 88.4899999999999948840923025272786617279052734375,
"volume": 5739000,
"unadjustedVolume": 5739000,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.621340000000000003410605131648480892181396484375,
"vwap": 141.3700000000000045474735088646411895751953125,
"label": "December 14, 99",
"changeOverTime": -0.006213399999999999999411581796948667033575475215911865234375
},
{
"date": "1999-12-13",
"open": 141.43999999999999772626324556767940521240234375,
"high": 142.719999999999998863131622783839702606201171875,
"low": 141.280000000000001136868377216160297393798828125,
"close": 142.1299999999999954525264911353588104248046875,
"adjClose": 89.3599999999999994315658113919198513031005859375,
"volume": 4210800,
"unadjustedVolume": 4210800,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.487839999999999995861088564197416417300701141357421875,
"vwap": 141.8899999999999863575794734060764312744140625,
"label": "December 13, 99",
"changeOverTime": 0.00487839999999999975044406852475731284357607364654541015625
},
{
"date": "1999-12-10",
"open": 142.280000000000001136868377216160297393798828125,
"high": 142.81000000000000227373675443232059478759765625,
"low": 140.8799999999999954525264911353588104248046875,
"close": 141.8799999999999954525264911353588104248046875,
"adjClose": 89.2000000000000028421709430404007434844970703125,
"volume": 5127300,
"unadjustedVolume": 5127300,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.281140000000000001012523398458142764866352081298828125,
"vwap": 141.960000000000007958078640513122081756591796875,
"label": "December 10, 99",
"changeOverTime": -0.0028113999999999999233890601857410729280672967433929443359375
},
{
"date": "1999-12-09",
"open": 141.81000000000000227373675443232059478759765625,
"high": 142.219999999999998863131622783839702606201171875,
"low": 139.3799999999999954525264911353588104248046875,
"close": 141.409999999999996589394868351519107818603515625,
"adjClose": 88.909999999999996589394868351519107818603515625,
"volume": 6474700,
"unadjustedVolume": 6474700,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.282069999999999987405630008652224205434322357177734375,
"vwap": 141.19999999999998863131622783839702606201171875,
"label": "December 09, 99",
"changeOverTime": -0.0028207000000000002036537605221155899926088750362396240234375
},
{
"date": "1999-12-08",
"open": 141.340000000000003410605131648480892181396484375,
"high": 142.06000000000000227373675443232059478759765625,
"low": 140.5,
"close": 140.719999999999998863131622783839702606201171875,
"adjClose": 88.469999999999998863131622783839702606201171875,
"volume": 4611400,
"unadjustedVolume": 4611400,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.438659999999999994368948819101206026971340179443359375,
"vwap": 141.159999999999996589394868351519107818603515625,
"label": "December 08, 99",
"changeOverTime": -0.004386600000000000047772896749620485934428870677947998046875
},
{
"date": "1999-12-07",
"open": 143.280000000000001136868377216160297393798828125,
"high": 143.31000000000000227373675443232059478759765625,
"low": 141.3799999999999954525264911353588104248046875,
"close": 141.6299999999999954525264911353588104248046875,
"adjClose": 89.0499999999999971578290569595992565155029296875,
"volume": 10714200,
"unadjustedVolume": 10714200,
"change": -1.649999999999999911182158029987476766109466552734375,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 142.400000000000005684341886080801486968994140625,
"label": "December 07, 99",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "1999-12-06",
"open": 143.530000000000001136868377216160297393798828125,
"high": 143.719999999999998863131622783839702606201171875,
"low": 142.25,
"close": 142.780000000000001136868377216160297393798828125,
"adjClose": 89.7699999999999960209606797434389591217041015625,
"volume": 3138900,
"unadjustedVolume": 3138900,
"change": -0.75,
"changePercent": -0.5225400000000000044764192352886311709880828857421875,
"vwap": 143.06999999999999317878973670303821563720703125,
"label": "December 06, 99",
"changeOverTime": -0.00522539999999999983659737523566946038044989109039306640625
},
{
"date": "1999-12-03",
"open": 143.030000000000001136868377216160297393798828125,
"high": 145.340000000000003410605131648480892181396484375,
"low": 143.030000000000001136868377216160297393798828125,
"close": 143.840000000000003410605131648480892181396484375,
"adjClose": 90.43999999999999772626324556767940521240234375,
"volume": 10045400,
"unadjustedVolume": 10045400,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.56630999999999998006927626192918978631496429443359375,
"vwap": 143.81000000000000227373675443232059478759765625,
"label": "December 03, 99",
"changeOverTime": 0.005663099999999999904776171177900323527865111827850341796875
},
{
"date": "1999-12-02",
"open": 140.6299999999999954525264911353588104248046875,
"high": 141.3799999999999954525264911353588104248046875,
"low": 140.3799999999999954525264911353588104248046875,
"close": 141.25,
"adjClose": 88.81000000000000227373675443232059478759765625,
"volume": 6698300,
"unadjustedVolume": 6698300,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.44086999999999998411936985576176084578037261962890625,
"vwap": 140.909999999999996589394868351519107818603515625,
"label": "December 02, 99",
"changeOverTime": 0.00440869999999999977180475951854532468132674694061279296875
},
{
"date": "1999-12-01",
"open": 139.31000000000000227373675443232059478759765625,
"high": 140.5,
"low": 139,
"close": 140.409999999999996589394868351519107818603515625,
"adjClose": 88.280000000000001136868377216160297393798828125,
"volume": 6980200,
"unadjustedVolume": 6980200,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 0.78961000000000003407052417969680391252040863037109375,
"vwap": 139.80000000000001136868377216160297393798828125,
"label": "December 01, 99",
"changeOverTime": 0.0078960999999999996468158514062452013604342937469482421875
},
{
"date": "1999-11-30",
"open": 140.75,
"high": 142.31000000000000227373675443232059478759765625,
"low": 139,
"close": 139.280000000000001136868377216160297393798828125,
"adjClose": 87.56999999999999317878973670303821563720703125,
"volume": 7682000,
"unadjustedVolume": 7682000,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 140.340000000000003410605131648480892181396484375,
"label": "November 30, 99",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "1999-11-29",
"open": 140.8799999999999954525264911353588104248046875,
"high": 141.919999999999987494447850622236728668212890625,
"low": 140.43999999999999772626324556767940521240234375,
"close": 140.93999999999999772626324556767940521240234375,
"adjClose": 88.6099999999999994315658113919198513031005859375,
"volume": 7348600,
"unadjustedVolume": 7348600,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.042589439999999999242330517290611169300973415374755859375,
"vwap": 141.039999999999992041921359486877918243408203125,
"label": "November 29, 99",
"changeOverTime": 0.0004258943999999999859180921379930850889650173485279083251953125
},
{
"date": "1999-11-26",
"open": 142.469999999999998863131622783839702606201171875,
"high": 142.8799999999999954525264911353588104248046875,
"low": 141.25,
"close": 141.43999999999999772626324556767940521240234375,
"adjClose": 88.93000000000000682121026329696178436279296875,
"volume": 1693900,
"unadjustedVolume": 1693900,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -0.722960000000000047037929107318632304668426513671875,
"vwap": 142.009999999999990905052982270717620849609375,
"label": "November 26, 99",
"changeOverTime": -0.007229600000000000088740126358288762276060879230499267578125
},
{
"date": "1999-11-24",
"open": 140.75,
"high": 142.43999999999999772626324556767940521240234375,
"low": 140,
"close": 141.969999999999998863131622783839702606201171875,
"adjClose": 89.2600000000000051159076974727213382720947265625,
"volume": 4459700,
"unadjustedVolume": 4459700,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 0.8667899999999999494093572138808667659759521484375,
"vwap": 141.289999999999992041921359486877918243408203125,
"label": "November 24, 99",
"changeOverTime": 0.008667899999999999216537815982519532553851604461669921875
},
{
"date": "1999-11-23",
"open": 142.840000000000003410605131648480892181396484375,
"high": 142.840000000000003410605131648480892181396484375,
"low": 140.3799999999999954525264911353588104248046875,
"close": 141.219999999999998863131622783839702606201171875,
"adjClose": 88.7900000000000062527760746888816356658935546875,
"volume": 5918000,
"unadjustedVolume": 5918000,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 141.81999999999999317878973670303821563720703125,
"label": "November 23, 99",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "1999-11-22",
"open": 142.43999999999999772626324556767940521240234375,
"high": 143,
"low": 141.5,
"close": 142.469999999999998863131622783839702606201171875,
"adjClose": 89.56999999999999317878973670303821563720703125,
"volume": 4155400,
"unadjustedVolume": 4155400,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0210615000000000003599343045834757504053413867950439453125,
"vwap": 142.349999999999994315658113919198513031005859375,
"label": "November 22, 99",
"changeOverTime": 0.0002106149999999999884205126310376954279490746557712554931640625
},
{
"date": "1999-11-19",
"open": 142.409999999999996589394868351519107818603515625,
"high": 142.969999999999998863131622783839702606201171875,
"low": 142,
"close": 142.5,
"adjClose": 89.590000000000003410605131648480892181396484375,
"volume": 4832100,
"unadjustedVolume": 4832100,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0631978099999999931579708345452672801911830902099609375,
"vwap": 142.469999999999998863131622783839702606201171875,
"label": "November 19, 99",
"changeOverTime": 0.000631978099999999979284603934814867898239754140377044677734375
},
{
"date": "1999-11-18",
"open": 142.43999999999999772626324556767940521240234375,
"high": 143,
"low": 141.6299999999999954525264911353588104248046875,
"close": 142.6299999999999954525264911353588104248046875,
"adjClose": 89.6700000000000017053025658242404460906982421875,
"volume": 4491000,
"unadjustedVolume": 4491000,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.13339000000000000856203996590920723974704742431640625,
"vwap": 142.419999999999987494447850622236728668212890625,
"label": "November 18, 99",
"changeOverTime": 0.00133390000000000005959954751943996598129160702228546142578125
},
{
"date": "1999-11-17",
"open": 142.25,
"high": 142.93999999999999772626324556767940521240234375,
"low": 141.31000000000000227373675443232059478759765625,
"close": 141.6299999999999954525264911353588104248046875,
"adjClose": 89.0499999999999971578290569595992565155029296875,
"volume": 9459000,
"unadjustedVolume": 9459000,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.435850000000000015187850976872141472995281219482421875,
"vwap": 142.030000000000001136868377216160297393798828125,
"label": "November 17, 99",
"changeOverTime": -0.004358500000000000394739796405474407947622239589691162109375
},
{
"date": "1999-11-16",
"open": 140.56000000000000227373675443232059478759765625,
"high": 143,
"low": 140.090000000000003410605131648480892181396484375,
"close": 141.25,
"adjClose": 88.81000000000000227373675443232059478759765625,
"volume": 7544800,
"unadjustedVolume": 7544800,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.490889999999999993018917621157015673816204071044921875,
"vwap": 141.229999999999989768184605054557323455810546875,
"label": "November 16, 99",
"changeOverTime": 0.004908899999999999895494706692034014849923551082611083984375
},
{
"date": "1999-11-15",
"open": 139.840000000000003410605131648480892181396484375,
"high": 140.25,
"low": 139.409999999999996589394868351519107818603515625,
"close": 140.080000000000012505552149377763271331787109375,
"adjClose": 88.06999999999999317878973670303821563720703125,
"volume": 2187500,
"unadjustedVolume": 2187500,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.17161999999999999477751089216326363384723663330078125,
"vwap": 139.8899999999999863575794734060764312744140625,
"label": "November 15, 99",
"changeOverTime": 0.00171619999999999997379596106128474275465123355388641357421875
},
{
"date": "1999-11-12",
"open": 139.25,
"high": 139.979999999999989768184605054557323455810546875,
"low": 137.1299999999999954525264911353588104248046875,
"close": 139.75,
"adjClose": 87.8599999999999994315658113919198513031005859375,
"volume": 11802900,
"unadjustedVolume": 11802900,
"change": 0.5,
"changePercent": 0.35907000000000000028421709430404007434844970703125,
"vwap": 139.030000000000001136868377216160297393798828125,
"label": "November 12, 99",
"changeOverTime": 0.0035907000000000000548838752223446135758422315120697021484375
},
{
"date": "1999-11-11",
"open": 138.18999999999999772626324556767940521240234375,
"high": 138.5,
"low": 137.469999999999998863131622783839702606201171875,
"close": 138.5,
"adjClose": 87.0799999999999982946974341757595539093017578125,
"volume": 4794100,
"unadjustedVolume": 4794100,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.2243300000000000016253665080512291751801967620849609375,
"vwap": 138.159999999999996589394868351519107818603515625,
"label": "November 11, 99",
"changeOverTime": 0.0022433000000000001550315431586568593047559261322021484375
},
{
"date": "1999-11-10",
"open": 136.25,
"high": 138.3899999999999863575794734060764312744140625,
"low": 136.080000000000012505552149377763271331787109375,
"close": 137.719999999999998863131622783839702606201171875,
"adjClose": 86.590000000000003410605131648480892181396484375,
"volume": 6405600,
"unadjustedVolume": 6405600,
"change": 1.4699999999999999733546474089962430298328399658203125,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 137.1100000000000136424205265939235687255859375,
"label": "November 10, 99",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "1999-11-09",
"open": 138.5,
"high": 138.68999999999999772626324556767940521240234375,
"low": 136.280000000000001136868377216160297393798828125,
"close": 136.69999999999998863131622783839702606201171875,
"adjClose": 85.9500000000000028421709430404007434844970703125,
"volume": 4533700,
"unadjustedVolume": 4533700,
"change": -1.8000000000000000444089209850062616169452667236328125,
"changePercent": -1.3000000000000000444089209850062616169452667236328125,
"vwap": 137.539999999999992041921359486877918243408203125,
"label": "November 09, 99",
"changeOverTime": -0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "1999-11-08",
"open": 137,
"high": 138.3799999999999954525264911353588104248046875,
"low": 136.75,
"close": 138,
"adjClose": 86.7600000000000051159076974727213382720947265625,
"volume": 4649200,
"unadjustedVolume": 4649200,
"change": 1,
"changePercent": 0.729929999999999967741359796491451561450958251953125,
"vwap": 137.530000000000001136868377216160297393798828125,
"label": "November 08, 99",
"changeOverTime": 0.00729929999999999988558041508213136694394052028656005859375
},
{
"date": "1999-11-05",
"open": 138.6299999999999954525264911353588104248046875,
"high": 139.1100000000000136424205265939235687255859375,
"low": 136.780000000000001136868377216160297393798828125,
"close": 137.8799999999999954525264911353588104248046875,
"adjClose": 86.68999999999999772626324556767940521240234375,
"volume": 7431500,
"unadjustedVolume": 7431500,
"change": -0.75,
"changePercent": -0.541009999999999990905052982270717620849609375,
"vwap": 138.099999999999994315658113919198513031005859375,
"label": "November 05, 99",
"changeOverTime": -0.005410100000000000151911816459460169426165521144866943359375
},
{
"date": "1999-11-04",
"open": 136.75,
"high": 137.3600000000000136424205265939235687255859375,
"low": 135.770000000000010231815394945442676544189453125,
"close": 136.530000000000001136868377216160297393798828125,
"adjClose": 85.840000000000003410605131648480892181396484375,
"volume": 7907500,
"unadjustedVolume": 7907500,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1608799999999999952304818862103275023400783538818359375,
"vwap": 136.599999999999994315658113919198513031005859375,
"label": "November 04, 99",
"changeOverTime": -0.0016088000000000000737354621804797716322354972362518310546875
},
{
"date": "1999-11-03",
"open": 136,
"high": 136.3799999999999954525264911353588104248046875,
"low": 135.1299999999999954525264911353588104248046875,
"close": 135.5,
"adjClose": 85.18999999999999772626324556767940521240234375,
"volume": 7222300,
"unadjustedVolume": 7222300,
"change": -0.5,
"changePercent": -0.367649999999999976818543245826731435954570770263671875,
"vwap": 135.75,
"label": "November 03, 99",
"changeOverTime": -0.003676500000000000080435658134092591353692114353179931640625
},
{
"date": "1999-11-02",
"open": 135.969999999999998863131622783839702606201171875,
"high": 137.25,
"low": 134.590000000000003410605131648480892181396484375,
"close": 134.590000000000003410605131648480892181396484375,
"adjClose": 84.6200000000000045474735088646411895751953125,
"volume": 6516900,
"unadjustedVolume": 6516900,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 135.599999999999994315658113919198513031005859375,
"label": "November 02, 99",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "1999-11-01",
"open": 136.5,
"high": 137,
"low": 135.56000000000000227373675443232059478759765625,
"close": 135.56000000000000227373675443232059478759765625,
"adjClose": 85.2300000000000039790393202565610408782958984375,
"volume": 4006500,
"unadjustedVolume": 4006500,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.68864000000000002987832203871221281588077545166015625,
"vwap": 136.159999999999996589394868351519107818603515625,
"label": "November 01, 99",
"changeOverTime": -0.006886399999999999986532994711296851164661347866058349609375
},
{
"date": "1999-10-29",
"open": 135.840000000000003410605131648480892181396484375,
"high": 137.68999999999999772626324556767940521240234375,
"low": 135.719999999999998863131622783839702606201171875,
"close": 137,
"adjClose": 86.1299999999999954525264911353588104248046875,
"volume": 10988600,
"unadjustedVolume": 10988600,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 0.8539499999999999868549593884381465613842010498046875,
"vwap": 136.56000000000000227373675443232059478759765625,
"label": "October 29, 99",
"changeOverTime": 0.00853950000000000021549428907974288449622690677642822265625
},
{
"date": "1999-10-28",
"open": 132.43999999999999772626324556767940521240234375,
"high": 134.8600000000000136424205265939235687255859375,
"low": 132.18999999999999772626324556767940521240234375,
"close": 134.56000000000000227373675443232059478759765625,
"adjClose": 84.599999999999994315658113919198513031005859375,
"volume": 10509700,
"unadjustedVolume": 10509700,
"change": 2.12000000000000010658141036401502788066864013671875,
"changePercent": 1.600000000000000088817841970012523233890533447265625,
"vwap": 133.509999999999990905052982270717620849609375,
"label": "October 28, 99",
"changeOverTime": 0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "1999-10-27",
"open": 128.3799999999999954525264911353588104248046875,
"high": 130.31000000000000227373675443232059478759765625,
"low": 128.25,
"close": 130.1299999999999954525264911353588104248046875,
"adjClose": 81.81999999999999317878973670303821563720703125,
"volume": 5433300,
"unadjustedVolume": 5433300,
"change": 1.75,
"changePercent": 1.3600000000000000976996261670137755572795867919921875,
"vwap": 129.270000000000010231815394945442676544189453125,
"label": "October 27, 99",
"changeOverTime": 0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "1999-10-26",
"open": 130.18999999999999772626324556767940521240234375,
"high": 130.68999999999999772626324556767940521240234375,
"low": 127.81000000000000227373675443232059478759765625,
"close": 127.81000000000000227373675443232059478759765625,
"adjClose": 80.3599999999999994315658113919198513031005859375,
"volume": 6256300,
"unadjustedVolume": 6256300,
"change": -2.37999999999999989341858963598497211933135986328125,
"changePercent": -1.8300000000000000710542735760100185871124267578125,
"vwap": 129.1299999999999954525264911353588104248046875,
"label": "October 26, 99",
"changeOverTime": -0.0183000000000000002942091015256664832122623920440673828125
},
{
"date": "1999-10-25",
"open": 129.31000000000000227373675443232059478759765625,
"high": 130.469999999999998863131622783839702606201171875,
"low": 128.75,
"close": 129.43999999999999772626324556767940521240234375,
"adjClose": 81.3799999999999954525264911353588104248046875,
"volume": 8114300,
"unadjustedVolume": 8114300,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.10052999999999999436450792700270540080964565277099609375,
"vwap": 129.490000000000009094947017729282379150390625,
"label": "October 25, 99",
"changeOverTime": 0.00100529999999999998701316616944723136839456856250762939453125
},
{
"date": "1999-10-22",
"open": 129.75,
"high": 131.219999999999998863131622783839702606201171875,
"low": 129.56000000000000227373675443232059478759765625,
"close": 130.090000000000003410605131648480892181396484375,
"adjClose": 81.7900000000000062527760746888816356658935546875,
"volume": 8309600,
"unadjustedVolume": 8309600,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.262039999999999995150545828437316231429576873779296875,
"vwap": 130.159999999999996589394868351519107818603515625,
"label": "October 22, 99",
"changeOverTime": 0.00262040000000000015967227540159001364372670650482177734375
},
{
"date": "1999-10-21",
"open": 127.219999999999998863131622783839702606201171875,
"high": 129,
"low": 126.6299999999999954525264911353588104248046875,
"close": 129,
"adjClose": 81.099999999999994315658113919198513031005859375,
"volume": 9105400,
"unadjustedVolume": 9105400,
"change": 1.7800000000000000266453525910037569701671600341796875,
"changePercent": 1.399999999999999911182158029987476766109466552734375,
"vwap": 127.9599999999999937472239253111183643341064453125,
"label": "October 21, 99",
"changeOverTime": 0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "1999-10-20",
"open": 127.75,
"high": 129.469999999999998863131622783839702606201171875,
"low": 127.1299999999999954525264911353588104248046875,
"close": 128.25,
"adjClose": 80.6299999999999954525264911353588104248046875,
"volume": 9759400,
"unadjustedVolume": 9759400,
"change": 0.5,
"changePercent": 0.39139000000000001566746732351020909845829010009765625,
"vwap": 128.150000000000005684341886080801486968994140625,
"label": "October 20, 99",
"changeOverTime": 0.00391389999999999967095209996159610454924404621124267578125
},
{
"date": "1999-10-19",
"open": 127.18999999999999772626324556767940521240234375,
"high": 128.25,
"low": 125.93999999999999772626324556767940521240234375,
"close": 127,
"adjClose": 79.849999999999994315658113919198513031005859375,
"volume": 14392900,
"unadjustedVolume": 14392900,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.149380000000000012772005675287800841033458709716796875,
"vwap": 127.090000000000003410605131648480892181396484375,
"label": "October 19, 99",
"changeOverTime": -0.0014937999999999999889421786747334408573806285858154296875
},
{
"date": "1999-10-18",
"open": 124.93999999999999772626324556767940521240234375,
"high": 125.93999999999999772626324556767940521240234375,
"low": 123.43999999999999772626324556767940521240234375,
"close": 125.780000000000001136868377216160297393798828125,
"adjClose": 79.0799999999999982946974341757595539093017578125,
"volume": 9758800,
"unadjustedVolume": 9758800,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.67232000000000002870592652470804750919342041015625,
"vwap": 125.0199999999999960209606797434389591217041015625,
"label": "October 18, 99",
"changeOverTime": 0.00672320000000000035644820428615275886841118335723876953125
},
{
"date": "1999-10-15",
"open": 126,
"high": 126.75,
"low": 124.5,
"close": 124.8799999999999954525264911353588104248046875,
"adjClose": 78.5100000000000051159076974727213382720947265625,
"volume": 14238700,
"unadjustedVolume": 14238700,
"change": -1.12000000000000010658141036401502788066864013671875,
"changePercent": -0.888889999999999957935870043002068996429443359375,
"vwap": 125.530000000000001136868377216160297393798828125,
"label": "October 15, 99",
"changeOverTime": -0.00888889999999999992630339562538210884667932987213134765625
},
{
"date": "1999-10-14",
"open": 128.479999999999989768184605054557323455810546875,
"high": 129.18999999999999772626324556767940521240234375,
"low": 126.75,
"close": 128.159999999999996589394868351519107818603515625,
"adjClose": 80.5799999999999982946974341757595539093017578125,
"volume": 10562200,
"unadjustedVolume": 10562200,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.24907000000000001360689338980591855943202972412109375,
"vwap": 128.1399999999999863575794734060764312744140625,
"label": "October 14, 99",
"changeOverTime": -0.00249070000000000020545787293713146937079727649688720703125
},
{
"date": "1999-10-13",
"open": 130.68999999999999772626324556767940521240234375,
"high": 131.31000000000000227373675443232059478759765625,
"low": 128.18999999999999772626324556767940521240234375,
"close": 128.18999999999999772626324556767940521240234375,
"adjClose": 80.599999999999994315658113919198513031005859375,
"volume": 10469300,
"unadjustedVolume": 10469300,
"change": -2.5,
"changePercent": -1.9099999999999999200639422269887290894985198974609375,
"vwap": 129.590000000000003410605131648480892181396484375,
"label": "October 13, 99",
"changeOverTime": -0.019099999999999998923083666113598155789077281951904296875
},
{
"date": "1999-10-12",
"open": 133.1299999999999954525264911353588104248046875,
"high": 133.31000000000000227373675443232059478759765625,
"low": 131.18999999999999772626324556767940521240234375,
"close": 131.590000000000003410605131648480892181396484375,
"adjClose": 82.7300000000000039790393202565610408782958984375,
"volume": 8686100,
"unadjustedVolume": 8686100,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -1.1599999999999999200639422269887290894985198974609375,
"vwap": 132.30000000000001136868377216160297393798828125,
"label": "October 12, 99",
"changeOverTime": -0.011599999999999999200639422269887290894985198974609375
},
{
"date": "1999-10-11",
"open": 133.590000000000003410605131648480892181396484375,
"high": 134.1299999999999954525264911353588104248046875,
"low": 133.31000000000000227373675443232059478759765625,
"close": 133.659999999999996589394868351519107818603515625,
"adjClose": 84.030000000000001136868377216160297393798828125,
"volume": 4282000,
"unadjustedVolume": 4282000,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.05239913000000000209421813224253128282725811004638671875,
"vwap": 133.669999999999987494447850622236728668212890625,
"label": "October 11, 99",
"changeOverTime": 0.00052399130000000001226856394254127735621295869350433349609375
},
{
"date": "1999-10-08",
"open": 131.75,
"high": 133.8799999999999954525264911353588104248046875,
"low": 131.229999999999989768184605054557323455810546875,
"close": 133.8799999999999954525264911353588104248046875,
"adjClose": 84.1700000000000017053025658242404460906982421875,
"volume": 9674300,
"unadjustedVolume": 9674300,
"change": 2.12999999999999989341858963598497211933135986328125,
"changePercent": 1.62000000000000010658141036401502788066864013671875,
"vwap": 132.68000000000000682121026329696178436279296875,
"label": "October 08, 99",
"changeOverTime": 0.016199999999999999122923810546126333065330982208251953125
},
{
"date": "1999-10-07",
"open": 132.8600000000000136424205265939235687255859375,
"high": 133,
"low": 131.5,
"close": 131.8799999999999954525264911353588104248046875,
"adjClose": 82.9200000000000017053025658242404460906982421875,
"volume": 6535600,
"unadjustedVolume": 6535600,
"change": -0.979999999999999982236431605997495353221893310546875,
"changePercent": -0.73762000000000005339728659237152896821498870849609375,
"vwap": 132.31000000000000227373675443232059478759765625,
"label": "October 07, 99",
"changeOverTime": -0.007376200000000000291111579286962296464480459690093994140625
},
{
"date": "1999-10-06",
"open": 130.75,
"high": 132.81000000000000227373675443232059478759765625,
"low": 130.68999999999999772626324556767940521240234375,
"close": 132.6299999999999954525264911353588104248046875,
"adjClose": 83.3900000000000005684341886080801486968994140625,
"volume": 10308200,
"unadjustedVolume": 10308200,
"change": 1.87999999999999989341858963598497211933135986328125,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 131.719999999999998863131622783839702606201171875,
"label": "October 06, 99",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "1999-10-05",
"open": 130.719999999999998863131622783839702606201171875,
"high": 131.969999999999998863131622783839702606201171875,
"low": 128.68999999999999772626324556767940521240234375,
"close": 130.6299999999999954525264911353588104248046875,
"adjClose": 82.1299999999999954525264911353588104248046875,
"volume": 11976000,
"unadjustedVolume": 11976000,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.0688494500000000064776628505569533444941043853759765625,
"vwap": 130.5,
"label": "October 05, 99",
"changeOverTime": -0.00068849449999999995201960256707707230816595256328582763671875
},
{
"date": "1999-10-04",
"open": 129.18999999999999772626324556767940521240234375,
"high": 130.8799999999999954525264911353588104248046875,
"low": 128.75,
"close": 130.75,
"adjClose": 82.2099999999999937472239253111183643341064453125,
"volume": 6341600,
"unadjustedVolume": 6341600,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 129.8899999999999863575794734060764312744140625,
"label": "October 04, 99",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "1999-10-01",
"open": 127.93999999999999772626324556767940521240234375,
"high": 128.56000000000000227373675443232059478759765625,
"low": 126.6299999999999954525264911353588104248046875,
"close": 128.469999999999998863131622783839702606201171875,
"adjClose": 80.7699999999999960209606797434389591217041015625,
"volume": 11127100,
"unadjustedVolume": 11127100,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.414260000000000017106316363424411974847316741943359375,
"vwap": 127.900000000000005684341886080801486968994140625,
"label": "October 01, 99",
"changeOverTime": 0.0041425999999999997547295293998104170896112918853759765625
},
{
"date": "1999-09-30",
"open": 127.43999999999999772626324556767940521240234375,
"high": 129.43999999999999772626324556767940521240234375,
"low": 126.969999999999998863131622783839702606201171875,
"close": 128.75,
"adjClose": 80.9500000000000028421709430404007434844970703125,
"volume": 7498900,
"unadjustedVolume": 7498900,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 128.150000000000005684341886080801486968994140625,
"label": "September 30, 99",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "1999-09-29",
"open": 128.43999999999999772626324556767940521240234375,
"high": 129.1299999999999954525264911353588104248046875,
"low": 126.75,
"close": 126.81000000000000227373675443232059478759765625,
"adjClose": 79.7300000000000039790393202565610408782958984375,
"volume": 7580300,
"unadjustedVolume": 7580300,
"change": -1.62999999999999989341858963598497211933135986328125,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 127.780000000000001136868377216160297393798828125,
"label": "September 29, 99",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "1999-09-28",
"open": 127.93999999999999772626324556767940521240234375,
"high": 128.81000000000000227373675443232059478759765625,
"low": 125.56000000000000227373675443232059478759765625,
"close": 128.340000000000003410605131648480892181396484375,
"adjClose": 80.68999999999999772626324556767940521240234375,
"volume": 11063400,
"unadjustedVolume": 11063400,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.31264999999999998347988139357767067849636077880859375,
"vwap": 127.659999999999996589394868351519107818603515625,
"label": "September 28, 99",
"changeOverTime": 0.003126499999999999938882222494385132449679076671600341796875
},
{
"date": "1999-09-27",
"open": 128.75,
"high": 129.75,
"low": 128.280000000000001136868377216160297393798828125,
"close": 128.590000000000003410605131648480892181396484375,
"adjClose": 80.849999999999994315658113919198513031005859375,
"volume": 6970300,
"unadjustedVolume": 6970300,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.12427000000000000545785638905726955272257328033447265625,
"vwap": 128.840000000000003410605131648480892181396484375,
"label": "September 27, 99",
"changeOverTime": -0.00124270000000000001121047699115251816692762076854705810546875
},
{
"date": "1999-09-24",
"open": 127.75,
"high": 128.3799999999999954525264911353588104248046875,
"low": 126.31000000000000227373675443232059478759765625,
"close": 127.75,
"adjClose": 80.31999999999999317878973670303821563720703125,
"volume": 13792900,
"unadjustedVolume": 13792900,
"change": 0,
"changePercent": 0,
"vwap": 127.5499999999999971578290569595992565155029296875,
"label": "September 24, 99",
"changeOverTime": 0
},
{
"date": "1999-09-23",
"open": 131.81000000000000227373675443232059478759765625,
"high": 131.81000000000000227373675443232059478759765625,
"low": 127.6299999999999954525264911353588104248046875,
"close": 127.8799999999999954525264911353588104248046875,
"adjClose": 80.400000000000005684341886080801486968994140625,
"volume": 12204100,
"unadjustedVolume": 12204100,
"change": -3.930000000000000159872115546022541821002960205078125,
"changePercent": -2.979999999999999982236431605997495353221893310546875,
"vwap": 129.780000000000001136868377216160297393798828125,
"label": "September 23, 99",
"changeOverTime": -0.029800000000000000099920072216264088638126850128173828125
},
{
"date": "1999-09-22",
"open": 131.25,
"high": 131.840000000000003410605131648480892181396484375,
"low": 129.75,
"close": 130.6100000000000136424205265939235687255859375,
"adjClose": 82.1200000000000045474735088646411895751953125,
"volume": 13009100,
"unadjustedVolume": 13009100,
"change": -0.64000000000000001332267629550187848508358001708984375,
"changePercent": -0.487619999999999997886135361113701947033405303955078125,
"vwap": 130.8600000000000136424205265939235687255859375,
"label": "September 22, 99",
"changeOverTime": -0.004876199999999999805389006013456310029141604900360107421875
},
{
"date": "1999-09-21",
"open": 132.25,
"high": 132.469999999999998863131622783839702606201171875,
"low": 130.159999999999996589394868351519107818603515625,
"close": 130.75,
"adjClose": 82.2099999999999937472239253111183643341064453125,
"volume": 9335200,
"unadjustedVolume": 9335200,
"change": -1.5,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 131.409999999999996589394868351519107818603515625,
"label": "September 21, 99",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "1999-09-20",
"open": 133.93999999999999772626324556767940521240234375,
"high": 134,
"low": 133.090000000000003410605131648480892181396484375,
"close": 133.56000000000000227373675443232059478759765625,
"adjClose": 83.969999999999998863131622783839702606201171875,
"volume": 2803900,
"unadjustedVolume": 2803900,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.28371000000000001772804125721449963748455047607421875,
"vwap": 133.650000000000005684341886080801486968994140625,
"label": "September 20, 99",
"changeOverTime": -0.0028370999999999999517663606951600741012953221797943115234375
},
{
"date": "1999-09-17",
"open": 132.6299999999999954525264911353588104248046875,
"high": 133.93999999999999772626324556767940521240234375,
"low": 132.159999999999996589394868351519107818603515625,
"close": 133.75,
"adjClose": 84.090000000000003410605131648480892181396484375,
"volume": 8542300,
"unadjustedVolume": 8542300,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 0.84445000000000003392841563254478387534618377685546875,
"vwap": 133.1200000000000045474735088646411895751953125,
"label": "September 17, 99",
"changeOverTime": 0.008444500000000000616839912481736973859369754791259765625
},
{
"date": "1999-09-16",
"open": 132.5,
"high": 132.81000000000000227373675443232059478759765625,
"low": 130.31000000000000227373675443232059478759765625,
"close": 132.44999999999998863131622783839702606201171875,
"adjClose": 83.0400000000000062527760746888816356658935546875,
"volume": 15377600,
"unadjustedVolume": 15377600,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.03773585000000000133635325028080842457711696624755859375,
"vwap": 132.020000000000010231815394945442676544189453125,
"label": "September 16, 99",
"changeOverTime": -0.000377358500000000009026723812866066509741358458995819091796875
},
{
"date": "1999-09-15",
"open": 135.43999999999999772626324556767940521240234375,
"high": 135.43999999999999772626324556767940521240234375,
"low": 131.8799999999999954525264911353588104248046875,
"close": 131.93999999999999772626324556767940521240234375,
"adjClose": 82.719999999999998863131622783839702606201171875,
"volume": 6984500,
"unadjustedVolume": 6984500,
"change": -3.5,
"changePercent": -2.5800000000000000710542735760100185871124267578125,
"vwap": 133.669999999999987494447850622236728668212890625,
"label": "September 15, 99",
"changeOverTime": -0.0258000000000000000166533453693773481063544750213623046875
},
{
"date": "1999-09-14",
"open": 134.06000000000000227373675443232059478759765625,
"high": 134.56000000000000227373675443232059478759765625,
"low": 133.3799999999999954525264911353588104248046875,
"close": 134.06000000000000227373675443232059478759765625,
"adjClose": 84.0499999999999971578290569595992565155029296875,
"volume": 3736000,
"unadjustedVolume": 3736000,
"change": 0,
"changePercent": 0,
"vwap": 134.020000000000010231815394945442676544189453125,
"label": "September 14, 99",
"changeOverTime": 0
},
{
"date": "1999-09-13",
"open": 135.1299999999999954525264911353588104248046875,
"high": 135.469999999999998863131622783839702606201171875,
"low": 134.5,
"close": 134.94999999999998863131622783839702606201171875,
"adjClose": 84.6099999999999994315658113919198513031005859375,
"volume": 2320500,
"unadjustedVolume": 2320500,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.133209999999999995079491554861306212842464447021484375,
"vwap": 135.009999999999990905052982270717620849609375,
"label": "September 13, 99",
"changeOverTime": -0.00133209999999999990742682864919288476812653243541717529296875
},
{
"date": "1999-09-10",
"open": 136.25,
"high": 136.3600000000000136424205265939235687255859375,
"low": 134.93999999999999772626324556767940521240234375,
"close": 135.8799999999999954525264911353588104248046875,
"adjClose": 85.18999999999999772626324556767940521240234375,
"volume": 2934500,
"unadjustedVolume": 2934500,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.27156000000000002359001882723532617092132568359375,
"vwap": 135.8600000000000136424205265939235687255859375,
"label": "September 10, 99",
"changeOverTime": -0.0027155999999999998716082583172237718827091157436370849609375
},
{
"date": "1999-09-09",
"open": 134.75,
"high": 135.25,
"low": 133.68999999999999772626324556767940521240234375,
"close": 134.75,
"adjClose": 84.4800000000000039790393202565610408782958984375,
"volume": 6177800,
"unadjustedVolume": 6177800,
"change": 0,
"changePercent": 0,
"vwap": 134.6100000000000136424205265939235687255859375,
"label": "September 09, 99",
"changeOverTime": 0
},
{
"date": "1999-09-08",
"open": 134.840000000000003410605131648480892181396484375,
"high": 136.06000000000000227373675443232059478759765625,
"low": 134.030000000000001136868377216160297393798828125,
"close": 134.81000000000000227373675443232059478759765625,
"adjClose": 84.5199999999999960209606797434389591217041015625,
"volume": 6159600,
"unadjustedVolume": 6159600,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.02224858999999999864538580141015700064599514007568359375,
"vwap": 134.93999999999999772626324556767940521240234375,
"label": "September 08, 99",
"changeOverTime": -0.0002224859000000000038010927738696409505791962146759033203125
},
{
"date": "1999-09-07",
"open": 136.06000000000000227373675443232059478759765625,
"high": 136.6299999999999954525264911353588104248046875,
"low": 135.219999999999998863131622783839702606201171875,
"close": 135.469999999999998863131622783839702606201171875,
"adjClose": 84.93000000000000682121026329696178436279296875,
"volume": 4560800,
"unadjustedVolume": 4560800,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.433630000000000015436540934388176538050174713134765625,
"vwap": 135.840000000000003410605131648480892181396484375,
"label": "September 07, 99",
"changeOverTime": -0.004336300000000000397226695980634758598171174526214599609375
},
{
"date": "1999-09-03",
"open": 134.8799999999999954525264911353588104248046875,
"high": 136.5,
"low": 134.68999999999999772626324556767940521240234375,
"close": 135.969999999999998863131622783839702606201171875,
"adjClose": 85.25,
"volume": 9160800,
"unadjustedVolume": 9160800,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.8081300000000000149924517245381139218807220458984375,
"vwap": 135.509999999999990905052982270717620849609375,
"label": "September 03, 99",
"changeOverTime": 0.00808129999999999959481300493280286900699138641357421875
},
{
"date": "1999-09-02",
"open": 132.1299999999999954525264911353588104248046875,
"high": 132.669999999999987494447850622236728668212890625,
"low": 130.659999999999996589394868351519107818603515625,
"close": 132.1100000000000136424205265939235687255859375,
"adjClose": 82.8299999999999982946974341757595539093017578125,
"volume": 10896300,
"unadjustedVolume": 10896300,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.01513660999999999999532374062027884065173566341400146484375,
"vwap": 131.8899999999999863575794734060764312744140625,
"label": "September 02, 99",
"changeOverTime": -0.00015136610000000000754265261360131944456952624022960662841796875
},
{
"date": "1999-09-01",
"open": 132.93999999999999772626324556767940521240234375,
"high": 133.729999999999989768184605054557323455810546875,
"low": 132.31000000000000227373675443232059478759765625,
"close": 133.68999999999999772626324556767940521240234375,
"adjClose": 83.81999999999999317878973670303821563720703125,
"volume": 6863900,
"unadjustedVolume": 6863900,
"change": 0.75,
"changePercent": 0.5641599999999999948130380289512686431407928466796875,
"vwap": 133.169999999999987494447850622236728668212890625,
"label": "September 01, 99",
"changeOverTime": 0.0056416000000000000869082583676572539843618869781494140625
},
{
"date": "1999-08-31",
"open": 132.93999999999999772626324556767940521240234375,
"high": 133.75,
"low": 130.8799999999999954525264911353588104248046875,
"close": 132.06000000000000227373675443232059478759765625,
"adjClose": 82.7999999999999971578290569595992565155029296875,
"volume": 11453700,
"unadjustedVolume": 11453700,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.66195000000000003836930773104541003704071044921875,
"vwap": 132.409999999999996589394868351519107818603515625,
"label": "August 31, 99",
"changeOverTime": -0.0066195000000000003836930773104541003704071044921875
},
{
"date": "1999-08-30",
"open": 135.340000000000003410605131648480892181396484375,
"high": 135.5,
"low": 132,
"close": 132.56000000000000227373675443232059478759765625,
"adjClose": 83.1099999999999994315658113919198513031005859375,
"volume": 4652000,
"unadjustedVolume": 4652000,
"change": -2.779999999999999804600747665972448885440826416015625,
"changePercent": -2.04999999999999982236431605997495353221893310546875,
"vwap": 133.849999999999994315658113919198513031005859375,
"label": "August 30, 99",
"changeOverTime": -0.0205000000000000008604228440844963188283145427703857421875
},
{
"date": "1999-08-27",
"open": 136.8799999999999954525264911353588104248046875,
"high": 137.06000000000000227373675443232059478759765625,
"low": 135.06000000000000227373675443232059478759765625,
"close": 135.06000000000000227373675443232059478759765625,
"adjClose": 84.68000000000000682121026329696178436279296875,
"volume": 6247400,
"unadjustedVolume": 6247400,
"change": -1.8200000000000000621724893790087662637233734130859375,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 136.020000000000010231815394945442676544189453125,
"label": "August 27, 99",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "1999-08-26",
"open": 138.280000000000001136868377216160297393798828125,
"high": 138.419999999999987494447850622236728668212890625,
"low": 136.5,
"close": 136.719999999999998863131622783839702606201171875,
"adjClose": 85.719999999999998863131622783839702606201171875,
"volume": 4322300,
"unadjustedVolume": 4322300,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 137.479999999999989768184605054557323455810546875,
"label": "August 26, 99",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "1999-08-25",
"open": 137.18999999999999772626324556767940521240234375,
"high": 138.780000000000001136868377216160297393798828125,
"low": 136.159999999999996589394868351519107818603515625,
"close": 138.3799999999999954525264911353588104248046875,
"adjClose": 86.7600000000000051159076974727213382720947265625,
"volume": 6005300,
"unadjustedVolume": 6005300,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 0.867410000000000014352963262354023754596710205078125,
"vwap": 137.6299999999999954525264911353588104248046875,
"label": "August 25, 99",
"changeOverTime": 0.0086741000000000005598632668579739402048289775848388671875
},
{
"date": "1999-08-24",
"open": 136.06000000000000227373675443232059478759765625,
"high": 137.969999999999998863131622783839702606201171875,
"low": 135.3799999999999954525264911353588104248046875,
"close": 136.969999999999998863131622783839702606201171875,
"adjClose": 85.8700000000000045474735088646411895751953125,
"volume": 9279500,
"unadjustedVolume": 9279500,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.6688199999999999700861508244997821748256683349609375,
"vwap": 136.590000000000003410605131648480892181396484375,
"label": "August 24, 99",
"changeOverTime": 0.00668820000000000004780620344035924063064157962799072265625
},
{
"date": "1999-08-23",
"open": 134.81000000000000227373675443232059478759765625,
"high": 136.55000000000001136868377216160297393798828125,
"low": 134.659999999999996589394868351519107818603515625,
"close": 136.469999999999998863131622783839702606201171875,
"adjClose": 85.56000000000000227373675443232059478759765625,
"volume": 5637800,
"unadjustedVolume": 5637800,
"change": 1.6599999999999999200639422269887290894985198974609375,
"changePercent": 1.229999999999999982236431605997495353221893310546875,
"vwap": 135.6200000000000045474735088646411895751953125,
"label": "August 23, 99",
"changeOverTime": 0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "1999-08-20",
"open": 133.06000000000000227373675443232059478759765625,
"high": 134.1299999999999954525264911353588104248046875,
"low": 132.68999999999999772626324556767940521240234375,
"close": 133.909999999999996589394868351519107818603515625,
"adjClose": 83.9500000000000028421709430404007434844970703125,
"volume": 3663700,
"unadjustedVolume": 3663700,
"change": 0.84999999999999997779553950749686919152736663818359375,
"changePercent": 0.63880999999999998895106045893044210970401763916015625,
"vwap": 133.44999999999998863131622783839702606201171875,
"label": "August 20, 99",
"changeOverTime": 0.006388099999999999854816135069768279208801686763763427734375
},
{
"date": "1999-08-19",
"open": 132.3799999999999954525264911353588104248046875,
"high": 133.229999999999989768184605054557323455810546875,
"low": 131.68999999999999772626324556767940521240234375,
"close": 132.56000000000000227373675443232059478759765625,
"adjClose": 83.1099999999999994315658113919198513031005859375,
"volume": 6448100,
"unadjustedVolume": 6448100,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1359700000000000075228712148600607179105281829833984375,
"vwap": 132.460000000000007958078640513122081756591796875,
"label": "August 19, 99",
"changeOverTime": 0.00135969999999999992777721669057200415409170091152191162109375
},
{
"date": "1999-08-18",
"open": 134.19999999999998863131622783839702606201171875,
"high": 134.3799999999999954525264911353588104248046875,
"low": 133.25,
"close": 133.659999999999996589394868351519107818603515625,
"adjClose": 83.7999999999999971578290569595992565155029296875,
"volume": 4355500,
"unadjustedVolume": 4355500,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.402380000000000015436540934388176538050174713134765625,
"vwap": 133.8700000000000045474735088646411895751953125,
"label": "August 18, 99",
"changeOverTime": -0.004023800000000000119670939824345623492263257503509521484375
},
{
"date": "1999-08-17",
"open": 134.43999999999999772626324556767940521240234375,
"high": 134.840000000000003410605131648480892181396484375,
"low": 133.1299999999999954525264911353588104248046875,
"close": 134.6299999999999954525264911353588104248046875,
"adjClose": 84.409999999999996589394868351519107818603515625,
"volume": 4808000,
"unadjustedVolume": 4808000,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.141330000000000011173284519827575422823429107666015625,
"vwap": 134.259999999999990905052982270717620849609375,
"label": "August 17, 99",
"changeOverTime": 0.00141329999999999992958688022071100931498222053050994873046875
},
{
"date": "1999-08-16",
"open": 133.1299999999999954525264911353588104248046875,
"high": 133.969999999999998863131622783839702606201171875,
"low": 132.25,
"close": 133.75,
"adjClose": 83.849999999999994315658113919198513031005859375,
"volume": 3927000,
"unadjustedVolume": 3927000,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.465710000000000012843059948863810859620571136474609375,
"vwap": 133.270000000000010231815394945442676544189453125,
"label": "August 16, 99",
"changeOverTime": 0.004657099999999999954958251890957399155013263225555419921875
},
{
"date": "1999-08-13",
"open": 131.6299999999999954525264911353588104248046875,
"high": 133.25,
"low": 131.1299999999999954525264911353588104248046875,
"close": 133.159999999999996589394868351519107818603515625,
"adjClose": 83.4800000000000039790393202565610408782958984375,
"volume": 5857700,
"unadjustedVolume": 5857700,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 132.289999999999992041921359486877918243408203125,
"label": "August 13, 99",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "1999-08-12",
"open": 130.68999999999999772626324556767940521240234375,
"high": 131.81000000000000227373675443232059478759765625,
"low": 129.909999999999996589394868351519107818603515625,
"close": 130.1399999999999863575794734060764312744140625,
"adjClose": 81.590000000000003410605131648480892181396484375,
"volume": 7036800,
"unadjustedVolume": 7036800,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.42083999999999999186428567554685287177562713623046875,
"vwap": 130.6399999999999863575794734060764312744140625,
"label": "August 12, 99",
"changeOverTime": -0.004208400000000000161504143392221521935425698757171630859375
},
{
"date": "1999-08-11",
"open": 129.68999999999999772626324556767940521240234375,
"high": 130.530000000000001136868377216160297393798828125,
"low": 128.6299999999999954525264911353588104248046875,
"close": 130.219999999999998863131622783839702606201171875,
"adjClose": 81.6400000000000005684341886080801486968994140625,
"volume": 8003400,
"unadjustedVolume": 8003400,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.40866999999999997772448523392085917294025421142578125,
"vwap": 129.770000000000010231815394945442676544189453125,
"label": "August 11, 99",
"changeOverTime": 0.00408670000000000040174530369085914571769535541534423828125
},
{
"date": "1999-08-10",
"open": 129.8799999999999954525264911353588104248046875,
"high": 130.159999999999996589394868351519107818603515625,
"low": 127,
"close": 128.659999999999996589394868351519107818603515625,
"adjClose": 80.659999999999996589394868351519107818603515625,
"volume": 9793300,
"unadjustedVolume": 9793300,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.9393299999999999982946974341757595539093017578125,
"vwap": 128.919999999999987494447850622236728668212890625,
"label": "August 10, 99",
"changeOverTime": -0.009393300000000000260502730498046730645000934600830078125
},
{
"date": "1999-08-09",
"open": 130.590000000000003410605131648480892181396484375,
"high": 131.80000000000001136868377216160297393798828125,
"low": 129.75,
"close": 130.090000000000003410605131648480892181396484375,
"adjClose": 81.56000000000000227373675443232059478759765625,
"volume": 5565900,
"unadjustedVolume": 5565900,
"change": -0.5,
"changePercent": -0.38287999999999999811706175023573450744152069091796875,
"vwap": 130.56000000000000227373675443232059478759765625,
"label": "August 09, 99",
"changeOverTime": -0.0038287999999999998250455046644447065773420035839080810546875
},
{
"date": "1999-08-06",
"open": 131.219999999999998863131622783839702606201171875,
"high": 132,
"low": 129.5,
"close": 130.3799999999999954525264911353588104248046875,
"adjClose": 81.7399999999999948840923025272786617279052734375,
"volume": 7537700,
"unadjustedVolume": 7537700,
"change": -0.83999999999999996891375531049561686813831329345703125,
"changePercent": -0.6401499999999999968025576890795491635799407958984375,
"vwap": 130.770000000000010231815394945442676544189453125,
"label": "August 06, 99",
"changeOverTime": -0.006401500000000000072108985449403917300514876842498779296875
},
{
"date": "1999-08-05",
"open": 130.8799999999999954525264911353588104248046875,
"high": 131.93999999999999772626324556767940521240234375,
"low": 128.840000000000003410605131648480892181396484375,
"close": 131.81000000000000227373675443232059478759765625,
"adjClose": 82.6400000000000005684341886080801486968994140625,
"volume": 10322000,
"unadjustedVolume": 10322000,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.71057000000000003492317546260892413556575775146484375,
"vwap": 130.8700000000000045474735088646411895751953125,
"label": "August 05, 99",
"changeOverTime": 0.007105700000000000383926224145625383243896067142486572265625
},
{
"date": "1999-08-04",
"open": 132.719999999999998863131622783839702606201171875,
"high": 133.8799999999999954525264911353588104248046875,
"low": 130.43999999999999772626324556767940521240234375,
"close": 130.6299999999999954525264911353588104248046875,
"adjClose": 81.900000000000005684341886080801486968994140625,
"volume": 6497900,
"unadjustedVolume": 6497900,
"change": -2.089999999999999857891452847979962825775146484375,
"changePercent": -1.5700000000000000621724893790087662637233734130859375,
"vwap": 131.909999999999996589394868351519107818603515625,
"label": "August 04, 99",
"changeOverTime": -0.015699999999999998678834600696063716895878314971923828125
},
{
"date": "1999-08-03",
"open": 133.719999999999998863131622783839702606201171875,
"high": 133.840000000000003410605131648480892181396484375,
"low": 131.3799999999999954525264911353588104248046875,
"close": 132.43999999999999772626324556767940521240234375,
"adjClose": 83.030000000000001136868377216160297393798828125,
"volume": 5445400,
"unadjustedVolume": 5445400,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.957219999999999959783281155978329479694366455078125,
"vwap": 132.840000000000003410605131648480892181396484375,
"label": "August 03, 99",
"changeOverTime": -0.0095721999999999994590549334816387272439897060394287109375
},
{
"date": "1999-08-02",
"open": 132.75,
"high": 134.75,
"low": 132.5,
"close": 133.06000000000000227373675443232059478759765625,
"adjClose": 83.4200000000000017053025658242404460906982421875,
"volume": 6065500,
"unadjustedVolume": 6065500,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.233520000000000005346834086594753898680210113525390625,
"vwap": 133.270000000000010231815394945442676544189453125,
"label": "August 02, 99",
"changeOverTime": 0.002335199999999999949384932307339113322086632251739501953125
},
{
"date": "1999-07-30",
"open": 134.81000000000000227373675443232059478759765625,
"high": 135.340000000000003410605131648480892181396484375,
"low": 132.56000000000000227373675443232059478759765625,
"close": 132.75,
"adjClose": 83.2300000000000039790393202565610408782958984375,
"volume": 5994300,
"unadjustedVolume": 5994300,
"change": -2.060000000000000053290705182007513940334320068359375,
"changePercent": -1.5300000000000000266453525910037569701671600341796875,
"vwap": 133.8700000000000045474735088646411895751953125,
"label": "July 30, 99",
"changeOverTime": -0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "1999-07-29",
"open": 134.93999999999999772626324556767940521240234375,
"high": 135.25,
"low": 133.31000000000000227373675443232059478759765625,
"close": 134.409999999999996589394868351519107818603515625,
"adjClose": 84.2699999999999960209606797434389591217041015625,
"volume": 7760600,
"unadjustedVolume": 7760600,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.392770000000000008011369345695129595696926116943359375,
"vwap": 134.479999999999989768184605054557323455810546875,
"label": "July 29, 99",
"changeOverTime": -0.003927700000000000114808162976487437845207750797271728515625
},
{
"date": "1999-07-28",
"open": 136.25,
"high": 137.31000000000000227373675443232059478759765625,
"low": 135.590000000000003410605131648480892181396484375,
"close": 136.31000000000000227373675443232059478759765625,
"adjClose": 85.4599999999999937472239253111183643341064453125,
"volume": 3955500,
"unadjustedVolume": 3955500,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.04403669999999999806750139441646751947700977325439453125,
"vwap": 136.3700000000000045474735088646411895751953125,
"label": "July 28, 99",
"changeOverTime": 0.000440366999999999993685440013990728402859531342983245849609375
},
{
"date": "1999-07-27",
"open": 136,
"high": 137.19999999999998863131622783839702606201171875,
"low": 135.3799999999999954525264911353588104248046875,
"close": 135.8799999999999954525264911353588104248046875,
"adjClose": 85.18999999999999772626324556767940521240234375,
"volume": 5908500,
"unadjustedVolume": 5908500,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.0882352899999999940039430157412425614893436431884765625,
"vwap": 136.1100000000000136424205265939235687255859375,
"label": "July 27, 99",
"changeOverTime": -0.00088235289999999996606028229706453203107230365276336669921875
},
{
"date": "1999-07-26",
"open": 134.8799999999999954525264911353588104248046875,
"high": 136.1299999999999954525264911353588104248046875,
"low": 134.6299999999999954525264911353588104248046875,
"close": 134.75,
"adjClose": 84.4800000000000039790393202565610408782958984375,
"volume": 4333400,
"unadjustedVolume": 4333400,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.09638196999999999736719047405131277628242969512939453125,
"vwap": 135.090000000000003410605131648480892181396484375,
"label": "July 26, 99",
"changeOverTime": -0.000963819700000000004029565570107251915032975375652313232421875
},
{
"date": "1999-07-23",
"open": 136.659999999999996589394868351519107818603515625,
"high": 137,
"low": 135.1299999999999954525264911353588104248046875,
"close": 135.75,
"adjClose": 85.1099999999999994315658113919198513031005859375,
"volume": 4603000,
"unadjustedVolume": 4603000,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.66588999999999998191668737490545026957988739013671875,
"vwap": 136.1299999999999954525264911353588104248046875,
"label": "July 23, 99",
"changeOverTime": -0.006658899999999999715083465190446077031083405017852783203125
},
{
"date": "1999-07-22",
"open": 137.43999999999999772626324556767940521240234375,
"high": 138,
"low": 135.469999999999998863131622783839702606201171875,
"close": 136.020000000000010231815394945442676544189453125,
"adjClose": 85.280000000000001136868377216160297393798828125,
"volume": 7804100,
"unadjustedVolume": 7804100,
"change": -1.4199999999999999289457264239899814128875732421875,
"changePercent": -1.0300000000000000266453525910037569701671600341796875,
"vwap": 136.729999999999989768184605054557323455810546875,
"label": "July 22, 99",
"changeOverTime": -0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "1999-07-21",
"open": 138.090000000000003410605131648480892181396484375,
"high": 138.909999999999996589394868351519107818603515625,
"low": 137.31000000000000227373675443232059478759765625,
"close": 137.830000000000012505552149377763271331787109375,
"adjClose": 86.409999999999996589394868351519107818603515625,
"volume": 4793700,
"unadjustedVolume": 4793700,
"change": -0.2600000000000000088817841970012523233890533447265625,
"changePercent": -0.1882800000000000029132252166164107620716094970703125,
"vwap": 138.039999999999992041921359486877918243408203125,
"label": "July 21, 99",
"changeOverTime": -0.0018828000000000000117850174063960366765968501567840576171875
},
{
"date": "1999-07-20",
"open": 140.1299999999999954525264911353588104248046875,
"high": 140.409999999999996589394868351519107818603515625,
"low": 137.530000000000001136868377216160297393798828125,
"close": 137.979999999999989768184605054557323455810546875,
"adjClose": 86.5100000000000051159076974727213382720947265625,
"volume": 7060100,
"unadjustedVolume": 7060100,
"change": -2.149999999999999911182158029987476766109466552734375,
"changePercent": -1.5300000000000000266453525910037569701671600341796875,
"vwap": 139.009999999999990905052982270717620849609375,
"label": "July 20, 99",
"changeOverTime": -0.01529999999999999936439731840209788060747087001800537109375
},
{
"date": "1999-07-19",
"open": 142.18999999999999772626324556767940521240234375,
"high": 142.25,
"low": 140.56000000000000227373675443232059478759765625,
"close": 140.8799999999999954525264911353588104248046875,
"adjClose": 88.31999999999999317878973670303821563720703125,
"volume": 4287000,
"unadjustedVolume": 4287000,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -0.921300000000000007815970093361102044582366943359375,
"vwap": 141.469999999999998863131622783839702606201171875,
"label": "July 19, 99",
"changeOverTime": -0.00921300000000000070266015228526157443411648273468017578125
},
{
"date": "1999-07-16",
"open": 141.25,
"high": 142.159999999999996589394868351519107818603515625,
"low": 140.75,
"close": 141.81000000000000227373675443232059478759765625,
"adjClose": 88.909999999999996589394868351519107818603515625,
"volume": 2281500,
"unadjustedVolume": 2281500,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.396459999999999979092280000259052030742168426513671875,
"vwap": 141.490000000000009094947017729282379150390625,
"label": "July 16, 99",
"changeOverTime": 0.00396460000000000041542325135424107429571449756622314453125
},
{
"date": "1999-07-15",
"open": 140.780000000000001136868377216160297393798828125,
"high": 141.3799999999999954525264911353588104248046875,
"low": 140.31000000000000227373675443232059478759765625,
"close": 141.05000000000001136868377216160297393798828125,
"adjClose": 88.43000000000000682121026329696178436279296875,
"volume": 3348600,
"unadjustedVolume": 3348600,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.1917899999999999882671630757613456808030605316162109375,
"vwap": 140.8799999999999954525264911353588104248046875,
"label": "July 15, 99",
"changeOverTime": 0.00191789999999999994338695241680170511244796216487884521484375
},
{
"date": "1999-07-14",
"open": 140,
"high": 140.219999999999998863131622783839702606201171875,
"low": 138.75,
"close": 140.159999999999996589394868351519107818603515625,
"adjClose": 87.8700000000000045474735088646411895751953125,
"volume": 4382500,
"unadjustedVolume": 4382500,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.114290000000000002700062395888380706310272216796875,
"vwap": 139.780000000000001136868377216160297393798828125,
"label": "July 14, 99",
"changeOverTime": 0.0011429000000000000790423282381880198954604566097259521484375
},
{
"date": "1999-07-13",
"open": 139.3799999999999954525264911353588104248046875,
"high": 139.919999999999987494447850622236728668212890625,
"low": 138.659999999999996589394868351519107818603515625,
"close": 139.3799999999999954525264911353588104248046875,
"adjClose": 87.3799999999999954525264911353588104248046875,
"volume": 6477600,
"unadjustedVolume": 6477600,
"change": 0,
"changePercent": 0,
"vwap": 139.330000000000012505552149377763271331787109375,
"label": "July 13, 99",
"changeOverTime": 0
},
{
"date": "1999-07-12",
"open": 140.93999999999999772626324556767940521240234375,
"high": 140.93999999999999772626324556767940521240234375,
"low": 139.5,
"close": 139.8799999999999954525264911353588104248046875,
"adjClose": 87.7000000000000028421709430404007434844970703125,
"volume": 4436300,
"unadjustedVolume": 4436300,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.75209000000000003627320666055311448872089385986328125,
"vwap": 140.31000000000000227373675443232059478759765625,
"label": "July 12, 99",
"changeOverTime": -0.007520899999999999634148206695272165234200656414031982421875
},
{
"date": "1999-07-09",
"open": 140,
"high": 140.590000000000003410605131648480892181396484375,
"low": 139.56000000000000227373675443232059478759765625,
"close": 140.5,
"adjClose": 88.090000000000003410605131648480892181396484375,
"volume": 2976800,
"unadjustedVolume": 2976800,
"change": 0.5,
"changePercent": 0.3571400000000000130029320644098334014415740966796875,
"vwap": 140.159999999999996589394868351519107818603515625,
"label": "July 09, 99",
"changeOverTime": 0.0035714000000000001820710249234025468467734754085540771484375
},
{
"date": "1999-07-08",
"open": 139.06000000000000227373675443232059478759765625,
"high": 140.6299999999999954525264911353588104248046875,
"low": 138.75,
"close": 139.669999999999987494447850622236728668212890625,
"adjClose": 87.56999999999999317878973670303821563720703125,
"volume": 7101500,
"unadjustedVolume": 7101500,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.438659999999999994368948819101206026971340179443359375,
"vwap": 139.530000000000001136868377216160297393798828125,
"label": "July 08, 99",
"changeOverTime": 0.004386600000000000047772896749620485934428870677947998046875
},
{
"date": "1999-07-07",
"open": 139.06000000000000227373675443232059478759765625,
"high": 139.719999999999998863131622783839702606201171875,
"low": 138.520000000000010231815394945442676544189453125,
"close": 139.56000000000000227373675443232059478759765625,
"adjClose": 87.5,
"volume": 3230700,
"unadjustedVolume": 3230700,
"change": 0.5,
"changePercent": 0.35955999999999999072741729833069257438182830810546875,
"vwap": 139.210000000000007958078640513122081756591796875,
"label": "July 07, 99",
"changeOverTime": 0.003595600000000000011357581541915351408533751964569091796875
},
{
"date": "1999-07-06",
"open": 139.25,
"high": 140.75,
"low": 138.590000000000003410605131648480892181396484375,
"close": 139.3799999999999954525264911353588104248046875,
"adjClose": 87.3799999999999954525264911353588104248046875,
"volume": 11221100,
"unadjustedVolume": 11221100,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.09335727000000000608270767088470165617763996124267578125,
"vwap": 139.490000000000009094947017729282379150390625,
"label": "July 06, 99",
"changeOverTime": 0.000933572700000000047816650639020963353686966001987457275390625
},
{
"date": "1999-07-02",
"open": 138.1299999999999954525264911353588104248046875,
"high": 139.5,
"low": 137.909999999999996589394868351519107818603515625,
"close": 139.409999999999996589394868351519107818603515625,
"adjClose": 87.400000000000005684341886080801486968994140625,
"volume": 3772800,
"unadjustedVolume": 3772800,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.9266600000000000392219590139575302600860595703125,
"vwap": 138.729999999999989768184605054557323455810546875,
"label": "July 02, 99",
"changeOverTime": 0.00926659999999999983710807782699703238904476165771484375
},
{
"date": "1999-07-01",
"open": 137,
"high": 138.5,
"low": 136.06000000000000227373675443232059478759765625,
"close": 138.030000000000001136868377216160297393798828125,
"adjClose": 86.5400000000000062527760746888816356658935546875,
"volume": 9939500,
"unadjustedVolume": 9939500,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.75182000000000004380495965961017645895481109619140625,
"vwap": 137.400000000000005684341886080801486968994140625,
"label": "July 01, 99",
"changeOverTime": 0.007518200000000000056410431881204203818924725055694580078125
},
{
"date": "1999-06-30",
"open": 134.6299999999999954525264911353588104248046875,
"high": 137.5,
"low": 133.840000000000003410605131648480892181396484375,
"close": 137,
"adjClose": 85.8900000000000005684341886080801486968994140625,
"volume": 16856100,
"unadjustedVolume": 16856100,
"change": 2.37000000000000010658141036401502788066864013671875,
"changePercent": 1.7600000000000000088817841970012523233890533447265625,
"vwap": 135.740000000000009094947017729282379150390625,
"label": "June 30, 99",
"changeOverTime": 0.0176000000000000010602629885170244961045682430267333984375
},
{
"date": "1999-06-29",
"open": 133,
"high": 135.18999999999999772626324556767940521240234375,
"low": 132.780000000000001136868377216160297393798828125,
"close": 134.56000000000000227373675443232059478759765625,
"adjClose": 84.3599999999999994315658113919198513031005859375,
"volume": 6956200,
"unadjustedVolume": 6956200,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.1699999999999999289457264239899814128875732421875,
"vwap": 133.8799999999999954525264911353588104248046875,
"label": "June 29, 99",
"changeOverTime": 0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "1999-06-28",
"open": 132.68999999999999772626324556767940521240234375,
"high": 133.6299999999999954525264911353588104248046875,
"low": 132.5,
"close": 133.31000000000000227373675443232059478759765625,
"adjClose": 83.5799999999999982946974341757595539093017578125,
"volume": 5028900,
"unadjustedVolume": 5028900,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.467249999999999998667732370449812151491641998291015625,
"vwap": 133.030000000000001136868377216160297393798828125,
"label": "June 28, 99",
"changeOverTime": 0.0046724999999999995703436894700644188560545444488525390625
},
{
"date": "1999-06-25",
"open": 132.590000000000003410605131648480892181396484375,
"high": 133.020000000000010231815394945442676544189453125,
"low": 131.25,
"close": 131.69999999999998863131622783839702606201171875,
"adjClose": 82.56999999999999317878973670303821563720703125,
"volume": 4087000,
"unadjustedVolume": 4087000,
"change": -0.89000000000000001332267629550187848508358001708984375,
"changePercent": -0.67123999999999994781063605842064134776592254638671875,
"vwap": 132.1399999999999863575794734060764312744140625,
"label": "June 25, 99",
"changeOverTime": -0.006712400000000000310773629053073818795382976531982421875
},
{
"date": "1999-06-24",
"open": 132.8799999999999954525264911353588104248046875,
"high": 132.93999999999999772626324556767940521240234375,
"low": 130.659999999999996589394868351519107818603515625,
"close": 132.030000000000001136868377216160297393798828125,
"adjClose": 82.780000000000001136868377216160297393798828125,
"volume": 9176900,
"unadjustedVolume": 9176900,
"change": -0.84999999999999997779553950749686919152736663818359375,
"changePercent": -0.6396699999999999608490952596184797585010528564453125,
"vwap": 132.1299999999999954525264911353588104248046875,
"label": "June 24, 99",
"changeOverTime": -0.00639669999999999995543564779154621646739542484283447265625
},
{
"date": "1999-06-23",
"open": 133,
"high": 133.6299999999999954525264911353588104248046875,
"low": 132.1299999999999954525264911353588104248046875,
"close": 133.030000000000001136868377216160297393798828125,
"adjClose": 83.400000000000005684341886080801486968994140625,
"volume": 9629200,
"unadjustedVolume": 9629200,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0225563899999999990797494575645032455213367938995361328125,
"vwap": 132.94999999999998863131622783839702606201171875,
"label": "June 23, 99",
"changeOverTime": 0.000225563900000000003807920645471085663302801549434661865234375
},
{
"date": "1999-06-22",
"open": 134,
"high": 135.18999999999999772626324556767940521240234375,
"low": 133.5,
"close": 133.68999999999999772626324556767940521240234375,
"adjClose": 83.81999999999999317878973670303821563720703125,
"volume": 5862400,
"unadjustedVolume": 5862400,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.23133999999999999008792883614660240709781646728515625,
"vwap": 134.090000000000003410605131648480892181396484375,
"label": "June 22, 99",
"changeOverTime": -0.002313400000000000178435044517755159176886081695556640625
},
{
"date": "1999-06-21",
"open": 134.469999999999998863131622783839702606201171875,
"high": 135.25,
"low": 133.659999999999996589394868351519107818603515625,
"close": 134.6299999999999954525264911353588104248046875,
"adjClose": 84.409999999999996589394868351519107818603515625,
"volume": 4646400,
"unadjustedVolume": 4646400,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.11898999999999999854782828379029524512588977813720703125,
"vwap": 134.5,
"label": "June 21, 99",
"changeOverTime": 0.00118990000000000002884636973732312981155700981616973876953125
},
{
"date": "1999-06-18",
"open": 134.06000000000000227373675443232059478759765625,
"high": 134.68999999999999772626324556767940521240234375,
"low": 133.3799999999999954525264911353588104248046875,
"close": 134.31000000000000227373675443232059478759765625,
"adjClose": 84.2099999999999937472239253111183643341064453125,
"volume": 2875100,
"unadjustedVolume": 2875100,
"change": 0.25,
"changePercent": 0.1864800000000000068656191842819680459797382354736328125,
"vwap": 134.1100000000000136424205265939235687255859375,
"label": "June 18, 99",
"changeOverTime": 0.00186480000000000000794087018363143215538002550601959228515625
},
{
"date": "1999-06-17",
"open": 132.8799999999999954525264911353588104248046875,
"high": 135.56000000000000227373675443232059478759765625,
"low": 132.6299999999999954525264911353588104248046875,
"close": 134.56000000000000227373675443232059478759765625,
"adjClose": 84.1099999999999994315658113919198513031005859375,
"volume": 8162800,
"unadjustedVolume": 8162800,
"change": 1.6799999999999999378275106209912337362766265869140625,
"changePercent": 1.2600000000000000088817841970012523233890533447265625,
"vwap": 133.909999999999996589394868351519107818603515625,
"label": "June 17, 99",
"changeOverTime": 0.012600000000000000088817841970012523233890533447265625
},
{
"date": "1999-06-16",
"open": 132.3799999999999954525264911353588104248046875,
"high": 133.8799999999999954525264911353588104248046875,
"low": 132.3799999999999954525264911353588104248046875,
"close": 133.31000000000000227373675443232059478759765625,
"adjClose": 83.3299999999999982946974341757595539093017578125,
"volume": 7865800,
"unadjustedVolume": 7865800,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.7025200000000000333244543071486987173557281494140625,
"vwap": 132.979999999999989768184605054557323455810546875,
"label": "June 16, 99",
"changeOverTime": 0.007025199999999999674049622200300291297025978565216064453125
},
{
"date": "1999-06-15",
"open": 130.469999999999998863131622783839702606201171875,
"high": 131.659999999999996589394868351519107818603515625,
"low": 130.080000000000012505552149377763271331787109375,
"close": 130.81000000000000227373675443232059478759765625,
"adjClose": 81.7699999999999960209606797434389591217041015625,
"volume": 5700900,
"unadjustedVolume": 5700900,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.260599999999999998312461002569762058556079864501953125,
"vwap": 130.75,
"label": "June 15, 99",
"changeOverTime": 0.002605999999999999809652262428016911144368350505828857421875
},
{
"date": "1999-06-14",
"open": 130.68999999999999772626324556767940521240234375,
"high": 130.75,
"low": 129.55000000000001136868377216160297393798828125,
"close": 129.93999999999999772626324556767940521240234375,
"adjClose": 81.219999999999998863131622783839702606201171875,
"volume": 6823500,
"unadjustedVolume": 6823500,
"change": -0.75,
"changePercent": -0.57387999999999994571453498792834579944610595703125,
"vwap": 130.229999999999989768184605054557323455810546875,
"label": "June 14, 99",
"changeOverTime": -0.005738799999999999630617697476964167435653507709503173828125
},
{
"date": "1999-06-11",
"open": 131.219999999999998863131622783839702606201171875,
"high": 132.219999999999998863131622783839702606201171875,
"low": 129.090000000000003410605131648480892181396484375,
"close": 129.81000000000000227373675443232059478759765625,
"adjClose": 81.1400000000000005684341886080801486968994140625,
"volume": 12824800,
"unadjustedVolume": 12824800,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 130.590000000000003410605131648480892181396484375,
"label": "June 11, 99",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "1999-06-10",
"open": 131.43999999999999772626324556767940521240234375,
"high": 131.469999999999998863131622783839702606201171875,
"low": 129.590000000000003410605131648480892181396484375,
"close": 130.909999999999996589394868351519107818603515625,
"adjClose": 81.8299999999999982946974341757595539093017578125,
"volume": 7040700,
"unadjustedVolume": 7040700,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.4032299999999999773336867292528040707111358642578125,
"vwap": 130.849999999999994315658113919198513031005859375,
"label": "June 10, 99",
"changeOverTime": -0.004032299999999999946809214890208750148303806781768798828125
},
{
"date": "1999-06-09",
"open": 132.409999999999996589394868351519107818603515625,
"high": 133.090000000000003410605131648480892181396484375,
"low": 131.81000000000000227373675443232059478759765625,
"close": 132.1299999999999954525264911353588104248046875,
"adjClose": 82.590000000000003410605131648480892181396484375,
"volume": 7409700,
"unadjustedVolume": 7409700,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2114600000000000090683016651382786221802234649658203125,
"vwap": 132.3600000000000136424205265939235687255859375,
"label": "June 09, 99",
"changeOverTime": -0.0021145999999999998998634342939340058364905416965484619140625
},
{
"date": "1999-06-08",
"open": 133.3799999999999954525264911353588104248046875,
"high": 133.80000000000001136868377216160297393798828125,
"low": 131.590000000000003410605131648480892181396484375,
"close": 132.25,
"adjClose": 82.6700000000000017053025658242404460906982421875,
"volume": 4895700,
"unadjustedVolume": 4895700,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -0.84719999999999995310417943983338773250579833984375,
"vwap": 132.75,
"label": "June 08, 99",
"changeOverTime": -0.008472000000000000363709062867201282642781734466552734375
},
{
"date": "1999-06-07",
"open": 133.43999999999999772626324556767940521240234375,
"high": 134.18999999999999772626324556767940521240234375,
"low": 132.909999999999996589394868351519107818603515625,
"close": 133.56000000000000227373675443232059478759765625,
"adjClose": 83.4800000000000039790393202565610408782958984375,
"volume": 5299100,
"unadjustedVolume": 5299100,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.0899280600000000041038816789296106435358524322509765625,
"vwap": 133.520000000000010231815394945442676544189453125,
"label": "June 07, 99",
"changeOverTime": 0.000899280600000000010681155959701982283149845898151397705078125
},
{
"date": "1999-06-04",
"open": 131.469999999999998863131622783839702606201171875,
"high": 133.3600000000000136424205265939235687255859375,
"low": 130.93999999999999772626324556767940521240234375,
"close": 133.219999999999998863131622783839702606201171875,
"adjClose": 83.2699999999999960209606797434389591217041015625,
"volume": 9787200,
"unadjustedVolume": 9787200,
"change": 1.75,
"changePercent": 1.3300000000000000710542735760100185871124267578125,
"vwap": 132.25,
"label": "June 04, 99",
"changeOverTime": 0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "1999-06-03",
"open": 130.68999999999999772626324556767940521240234375,
"high": 130.8799999999999954525264911353588104248046875,
"low": 129.780000000000001136868377216160297393798828125,
"close": 130.590000000000003410605131648480892181396484375,
"adjClose": 81.6299999999999954525264911353588104248046875,
"volume": 6076600,
"unadjustedVolume": 6076600,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.0765169500000000002426503442620742134749889373779296875,
"vwap": 130.479999999999989768184605054557323455810546875,
"label": "June 03, 99",
"changeOverTime": -0.00076516949999999995905841654320056477445177733898162841796875
},
{
"date": "1999-06-02",
"open": 129.75,
"high": 130.18999999999999772626324556767940521240234375,
"low": 128.020000000000010231815394945442676544189453125,
"close": 129.8799999999999954525264911353588104248046875,
"adjClose": 81.18000000000000682121026329696178436279296875,
"volume": 6981900,
"unadjustedVolume": 6981900,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.100190000000000001278976924368180334568023681640625,
"vwap": 129.460000000000007958078640513122081756591796875,
"label": "June 02, 99",
"changeOverTime": 0.00100190000000000001278976924368180334568023681640625
},
{
"date": "1999-06-01",
"open": 130.1299999999999954525264911353588104248046875,
"high": 130.159999999999996589394868351519107818603515625,
"low": 128.3799999999999954525264911353588104248046875,
"close": 129.75,
"adjClose": 81.099999999999994315658113919198513031005859375,
"volume": 6705300,
"unadjustedVolume": 6705300,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.292020000000000001794120407794252969324588775634765625,
"vwap": 129.599999999999994315658113919198513031005859375,
"label": "June 01, 99",
"changeOverTime": -0.0029201999999999999658994997986383168608881533145904541015625
},
{
"date": "1999-05-28",
"open": 129,
"high": 130.75,
"low": 128.590000000000003410605131648480892181396484375,
"close": 130.19999999999998863131622783839702606201171875,
"adjClose": 81.3799999999999954525264911353588104248046875,
"volume": 8748000,
"unadjustedVolume": 8748000,
"change": 1.1999999999999999555910790149937383830547332763671875,
"changePercent": 0.93023000000000000131450406115618534386157989501953125,
"vwap": 129.6399999999999863575794734060764312744140625,
"label": "May 28, 99",
"changeOverTime": 0.00930229999999999945803352829898358322679996490478515625
},
{
"date": "1999-05-27",
"open": 129.840000000000003410605131648480892181396484375,
"high": 130.280000000000001136868377216160297393798828125,
"low": 128,
"close": 128.56000000000000227373675443232059478759765625,
"adjClose": 80.3599999999999994315658113919198513031005859375,
"volume": 14515400,
"unadjustedVolume": 14515400,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.98582999999999998408384271897375583648681640625,
"vwap": 129.169999999999987494447850622236728668212890625,
"label": "May 27, 99",
"changeOverTime": -0.00985830000000000039594993950231582857668399810791015625
},
{
"date": "1999-05-26",
"open": 129.31000000000000227373675443232059478759765625,
"high": 131,
"low": 128.090000000000003410605131648480892181396484375,
"close": 130.43999999999999772626324556767940521240234375,
"adjClose": 81.530000000000001136868377216160297393798828125,
"volume": 12575900,
"unadjustedVolume": 12575900,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 0.87387000000000003563371819836902432143688201904296875,
"vwap": 129.710000000000007958078640513122081756591796875,
"label": "May 26, 99",
"changeOverTime": 0.00873870000000000028694824294461795943789184093475341796875
},
{
"date": "1999-05-25",
"open": 131.3799999999999954525264911353588104248046875,
"high": 132.340000000000003410605131648480892181396484375,
"low": 128.43999999999999772626324556767940521240234375,
"close": 129,
"adjClose": 80.6299999999999954525264911353588104248046875,
"volume": 15406400,
"unadjustedVolume": 15406400,
"change": -2.37999999999999989341858963598497211933135986328125,
"changePercent": -1.810000000000000053290705182007513940334320068359375,
"vwap": 130.289999999999992041921359486877918243408203125,
"label": "May 25, 99",
"changeOverTime": -0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "1999-05-24",
"open": 133.840000000000003410605131648480892181396484375,
"high": 133.840000000000003410605131648480892181396484375,
"low": 130.3899999999999863575794734060764312744140625,
"close": 131.1299999999999954525264911353588104248046875,
"adjClose": 81.969999999999998863131622783839702606201171875,
"volume": 7952000,
"unadjustedVolume": 7952000,
"change": -2.70999999999999996447286321199499070644378662109375,
"changePercent": -2.020000000000000017763568394002504646778106689453125,
"vwap": 132.30000000000001136868377216160297393798828125,
"label": "May 24, 99",
"changeOverTime": -0.0201999999999999992061905373930130735971033573150634765625
},
{
"date": "1999-05-21",
"open": 134.1299999999999954525264911353588104248046875,
"high": 134.68999999999999772626324556767940521240234375,
"low": 132.590000000000003410605131648480892181396484375,
"close": 133.340000000000003410605131648480892181396484375,
"adjClose": 83.349999999999994315658113919198513031005859375,
"volume": 6418200,
"unadjustedVolume": 6418200,
"change": -0.79000000000000003552713678800500929355621337890625,
"changePercent": -0.58897999999999994802379887914867140352725982666015625,
"vwap": 133.68999999999999772626324556767940521240234375,
"label": "May 21, 99",
"changeOverTime": -0.005889799999999999723099275428239707252942025661468505859375
},
{
"date": "1999-05-20",
"open": 135.1299999999999954525264911353588104248046875,
"high": 135.590000000000003410605131648480892181396484375,
"low": 134.06000000000000227373675443232059478759765625,
"close": 134.090000000000003410605131648480892181396484375,
"adjClose": 83.81999999999999317878973670303821563720703125,
"volume": 4670400,
"unadjustedVolume": 4670400,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -0.7696300000000000363087337973411194980144500732421875,
"vwap": 134.719999999999998863131622783839702606201171875,
"label": "May 20, 99",
"changeOverTime": -0.0076962999999999996691979475826883572153747081756591796875
},
{
"date": "1999-05-19",
"open": 134.469999999999998863131622783839702606201171875,
"high": 135,
"low": 133.25,
"close": 134.909999999999996589394868351519107818603515625,
"adjClose": 84.3299999999999982946974341757595539093017578125,
"volume": 5052400,
"unadjustedVolume": 5052400,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.32721000000000000085265128291212022304534912109375,
"vwap": 134.409999999999996589394868351519107818603515625,
"label": "May 19, 99",
"changeOverTime": 0.0032721000000000000085265128291212022304534912109375
},
{
"date": "1999-05-18",
"open": 134.530000000000001136868377216160297393798828125,
"high": 134.979999999999989768184605054557323455810546875,
"low": 132.6299999999999954525264911353588104248046875,
"close": 133.93999999999999772626324556767940521240234375,
"adjClose": 83.719999999999998863131622783839702606201171875,
"volume": 8218600,
"unadjustedVolume": 8218600,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.438560000000000005382361223382758907973766326904296875,
"vwap": 134.020000000000010231815394945442676544189453125,
"label": "May 18, 99",
"changeOverTime": -0.0043855999999999999150457341556830215267837047576904296875
},
{
"date": "1999-05-17",
"open": 133.6299999999999954525264911353588104248046875,
"high": 134.479999999999989768184605054557323455810546875,
"low": 132.3799999999999954525264911353588104248046875,
"close": 134.18999999999999772626324556767940521240234375,
"adjClose": 83.8799999999999954525264911353588104248046875,
"volume": 6268100,
"unadjustedVolume": 6268100,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.419069999999999998063771045053726993501186370849609375,
"vwap": 133.669999999999987494447850622236728668212890625,
"label": "May 17, 99",
"changeOverTime": 0.00419070000000000032758240564589868881739675998687744140625
},
{
"date": "1999-05-14",
"open": 134.56000000000000227373675443232059478759765625,
"high": 135.8799999999999954525264911353588104248046875,
"low": 133.5,
"close": 133.780000000000001136868377216160297393798828125,
"adjClose": 83.6200000000000045474735088646411895751953125,
"volume": 8370100,
"unadjustedVolume": 8370100,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.57967000000000001858069254012661986052989959716796875,
"vwap": 134.43000000000000682121026329696178436279296875,
"label": "May 14, 99",
"changeOverTime": -0.00579670000000000011641798636219391482882201671600341796875
},
{
"date": "1999-05-13",
"open": 137.25,
"high": 138,
"low": 136.81000000000000227373675443232059478759765625,
"close": 137.340000000000003410605131648480892181396484375,
"adjClose": 85.849999999999994315658113919198513031005859375,
"volume": 4485700,
"unadjustedVolume": 4485700,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.0655737700000000034439295859556295908987522125244140625,
"vwap": 137.349999999999994315658113919198513031005859375,
"label": "May 13, 99",
"changeOverTime": 0.00065573770000000000841844371990418949280865490436553955078125
},
{
"date": "1999-05-12",
"open": 135.75,
"high": 137.219999999999998863131622783839702606201171875,
"low": 131.5,
"close": 136.75,
"adjClose": 85.4800000000000039790393202565610408782958984375,
"volume": 13865800,
"unadjustedVolume": 13865800,
"change": 1,
"changePercent": 0.73665000000000002700062395888380706310272216796875,
"vwap": 135.30000000000001136868377216160297393798828125,
"label": "May 12, 99",
"changeOverTime": 0.00736649999999999978428366631533208419568836688995361328125
},
{
"date": "1999-05-11",
"open": 135.31000000000000227373675443232059478759765625,
"high": 136.8799999999999954525264911353588104248046875,
"low": 134.719999999999998863131622783839702606201171875,
"close": 135.68999999999999772626324556767940521240234375,
"adjClose": 84.81999999999999317878973670303821563720703125,
"volume": 7000600,
"unadjustedVolume": 7000600,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.280839999999999978541609380044974386692047119140625,
"vwap": 135.650000000000005684341886080801486968994140625,
"label": "May 11, 99",
"changeOverTime": 0.002808399999999999958888441398130453308112919330596923828125
},
{
"date": "1999-05-10",
"open": 134.840000000000003410605131648480892181396484375,
"high": 135.719999999999998863131622783839702606201171875,
"low": 133.530000000000001136868377216160297393798828125,
"close": 134.330000000000012505552149377763271331787109375,
"adjClose": 83.969999999999998863131622783839702606201171875,
"volume": 5580100,
"unadjustedVolume": 5580100,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.378230000000000010640377468007500283420085906982421875,
"vwap": 134.6100000000000136424205265939235687255859375,
"label": "May 10, 99",
"changeOverTime": -0.0037823000000000001584454789593792156665585935115814208984375
},
{
"date": "1999-05-07",
"open": 134.5,
"high": 135.1299999999999954525264911353588104248046875,
"low": 133.43999999999999772626324556767940521240234375,
"close": 135,
"adjClose": 84.3799999999999954525264911353588104248046875,
"volume": 8680700,
"unadjustedVolume": 8680700,
"change": 0.5,
"changePercent": 0.371750000000000024868995751603506505489349365234375,
"vwap": 134.520000000000010231815394945442676544189453125,
"label": "May 07, 99",
"changeOverTime": 0.0037174999999999998843980275609055752283893525600433349609375
},
{
"date": "1999-05-06",
"open": 134.43999999999999772626324556767940521240234375,
"high": 135.1299999999999954525264911353588104248046875,
"low": 132.3799999999999954525264911353588104248046875,
"close": 133.979999999999989768184605054557323455810546875,
"adjClose": 83.75,
"volume": 13507200,
"unadjustedVolume": 13507200,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.3421600000000000196820337805547751486301422119140625,
"vwap": 133.979999999999989768184605054557323455810546875,
"label": "May 06, 99",
"changeOverTime": -0.0034215999999999999019173468894905454362742602825164794921875
},
{
"date": "1999-05-05",
"open": 133.93999999999999772626324556767940521240234375,
"high": 135.06000000000000227373675443232059478759765625,
"low": 131.840000000000003410605131648480892181396484375,
"close": 134.81000000000000227373675443232059478759765625,
"adjClose": 84.2699999999999960209606797434389591217041015625,
"volume": 10032300,
"unadjustedVolume": 10032300,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.6495400000000000062527760746888816356658935546875,
"vwap": 133.909999999999996589394868351519107818603515625,
"label": "May 05, 99",
"changeOverTime": 0.00649540000000000013191669978596110013313591480255126953125
},
{
"date": "1999-05-04",
"open": 135.1299999999999954525264911353588104248046875,
"high": 135.81000000000000227373675443232059478759765625,
"low": 133.1299999999999954525264911353588104248046875,
"close": 133.75,
"adjClose": 83.599999999999994315658113919198513031005859375,
"volume": 10509300,
"unadjustedVolume": 10509300,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.020000000000000017763568394002504646778106689453125,
"vwap": 134.44999999999998863131622783839702606201171875,
"label": "May 04, 99",
"changeOverTime": -0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "1999-05-03",
"open": 133.43999999999999772626324556767940521240234375,
"high": 135.840000000000003410605131648480892181396484375,
"low": 133.090000000000003410605131648480892181396484375,
"close": 135.68999999999999772626324556767940521240234375,
"adjClose": 84.81999999999999317878973670303821563720703125,
"volume": 10709700,
"unadjustedVolume": 10709700,
"change": 2.25,
"changePercent": 1.689999999999999946709294817992486059665679931640625,
"vwap": 134.520000000000010231815394945442676544189453125,
"label": "May 03, 99",
"changeOverTime": 0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "1999-04-30",
"open": 135.090000000000003410605131648480892181396484375,
"high": 135.6299999999999954525264911353588104248046875,
"low": 131.5,
"close": 133.25,
"adjClose": 83.2900000000000062527760746888816356658935546875,
"volume": 10991900,
"unadjustedVolume": 10991900,
"change": -1.8400000000000000799360577730112709105014801025390625,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 133.8700000000000045474735088646411895751953125,
"label": "April 30, 99",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "1999-04-29",
"open": 135.56000000000000227373675443232059478759765625,
"high": 136.06000000000000227373675443232059478759765625,
"low": 133.81000000000000227373675443232059478759765625,
"close": 134.340000000000003410605131648480892181396484375,
"adjClose": 83.969999999999998863131622783839702606201171875,
"volume": 9824300,
"unadjustedVolume": 9824300,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -0.89997000000000004771294470629072748124599456787109375,
"vwap": 134.94999999999998863131622783839702606201171875,
"label": "April 29, 99",
"changeOverTime": -0.008999699999999999366906422437750734388828277587890625
},
{
"date": "1999-04-28",
"open": 136.43999999999999772626324556767940521240234375,
"high": 137.25,
"low": 135,
"close": 135.3799999999999954525264911353588104248046875,
"adjClose": 84.6200000000000045474735088646411895751953125,
"volume": 5544300,
"unadjustedVolume": 5544300,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -0.77690000000000003499422973618493415415287017822265625,
"vwap": 136.020000000000010231815394945442676544189453125,
"label": "April 28, 99",
"changeOverTime": -0.00776899999999999986421972408834335510618984699249267578125
},
{
"date": "1999-04-27",
"open": 137.1299999999999954525264911353588104248046875,
"high": 137.5,
"low": 135.840000000000003410605131648480892181396484375,
"close": 137.25,
"adjClose": 85.7900000000000062527760746888816356658935546875,
"volume": 5147200,
"unadjustedVolume": 5147200,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.08750819999999999432294117696073953993618488311767578125,
"vwap": 136.93000000000000682121026329696178436279296875,
"label": "April 27, 99",
"changeOverTime": 0.000875082000000000008281542118737661439809016883373260498046875
},
{
"date": "1999-04-26",
"open": 136.5,
"high": 136.81000000000000227373675443232059478759765625,
"low": 135.469999999999998863131622783839702606201171875,
"close": 136.590000000000003410605131648480892181396484375,
"adjClose": 85.3799999999999954525264911353588104248046875,
"volume": 3606500,
"unadjustedVolume": 3606500,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.06593406999999999740236233947143773548305034637451171875,
"vwap": 136.340000000000003410605131648480892181396484375,
"label": "April 26, 99",
"changeOverTime": 0.00065934070000000003473894505390262565924786031246185302734375
},
{
"date": "1999-04-23",
"open": 135.8799999999999954525264911353588104248046875,
"high": 136.75,
"low": 135,
"close": 135.81000000000000227373675443232059478759765625,
"adjClose": 84.8900000000000005684341886080801486968994140625,
"volume": 4593100,
"unadjustedVolume": 4593100,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.05151603999999999905501368857585475780069828033447265625,
"vwap": 135.8600000000000136424205265939235687255859375,
"label": "April 23, 99",
"changeOverTime": -0.000515160399999999994886945575700565314036794006824493408203125
},
{
"date": "1999-04-22",
"open": 135.1299999999999954525264911353588104248046875,
"high": 136.3799999999999954525264911353588104248046875,
"low": 134.3899999999999863575794734060764312744140625,
"close": 136.159999999999996589394868351519107818603515625,
"adjClose": 85.1099999999999994315658113919198513031005859375,
"volume": 6897400,
"unadjustedVolume": 6897400,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 0.7622299999999999631228320140508003532886505126953125,
"vwap": 135.509999999999990905052982270717620849609375,
"label": "April 22, 99",
"changeOverTime": 0.00762230000000000025572877149215855752117931842803955078125
},
{
"date": "1999-04-21",
"open": 131.06000000000000227373675443232059478759765625,
"high": 135.6299999999999954525264911353588104248046875,
"low": 130.409999999999996589394868351519107818603515625,
"close": 134.8799999999999954525264911353588104248046875,
"adjClose": 84.31000000000000227373675443232059478759765625,
"volume": 5772200,
"unadjustedVolume": 5772200,
"change": 3.819999999999999840127884453977458178997039794921875,
"changePercent": 2.910000000000000142108547152020037174224853515625,
"vwap": 132.990000000000009094947017729282379150390625,
"label": "April 21, 99",
"changeOverTime": 0.02910000000000000086597395920762210153043270111083984375
},
{
"date": "1999-04-20",
"open": 129.81000000000000227373675443232059478759765625,
"high": 131.18999999999999772626324556767940521240234375,
"low": 129,
"close": 131.1299999999999954525264911353588104248046875,
"adjClose": 81.969999999999998863131622783839702606201171875,
"volume": 9049600,
"unadjustedVolume": 9049600,
"change": 1.3200000000000000621724893790087662637233734130859375,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 130.280000000000001136868377216160297393798828125,
"label": "April 20, 99",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "1999-04-19",
"open": 132.68999999999999772626324556767940521240234375,
"high": 134.530000000000001136868377216160297393798828125,
"low": 128.3799999999999954525264911353588104248046875,
"close": 129.5,
"adjClose": 80.9500000000000028421709430404007434844970703125,
"volume": 12487200,
"unadjustedVolume": 12487200,
"change": -3.189999999999999946709294817992486059665679931640625,
"changePercent": -2.399999999999999911182158029987476766109466552734375,
"vwap": 131.270000000000010231815394945442676544189453125,
"label": "April 19, 99",
"changeOverTime": -0.024000000000000000499600361081320443190634250640869140625
},
{
"date": "1999-04-16",
"open": 132.909999999999996589394868351519107818603515625,
"high": 132.909999999999996589394868351519107818603515625,
"low": 131.18999999999999772626324556767940521240234375,
"close": 131.530000000000001136868377216160297393798828125,
"adjClose": 82.219999999999998863131622783839702606201171875,
"volume": 6476200,
"unadjustedVolume": 6476200,
"change": -1.37999999999999989341858963598497211933135986328125,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 132.1299999999999954525264911353588104248046875,
"label": "April 16, 99",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "1999-04-15",
"open": 133.43999999999999772626324556767940521240234375,
"high": 133.56000000000000227373675443232059478759765625,
"low": 131,
"close": 132.659999999999996589394868351519107818603515625,
"adjClose": 82.9200000000000017053025658242404460906982421875,
"volume": 11150000,
"unadjustedVolume": 11150000,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.58452999999999999403144101961515843868255615234375,
"vwap": 132.659999999999996589394868351519107818603515625,
"label": "April 15, 99",
"changeOverTime": -0.005845300000000000321953574911049145157448947429656982421875
},
{
"date": "1999-04-14",
"open": 136.06000000000000227373675443232059478759765625,
"high": 136.06000000000000227373675443232059478759765625,
"low": 132.68999999999999772626324556767940521240234375,
"close": 133.159999999999996589394868351519107818603515625,
"adjClose": 83.2300000000000039790393202565610408782958984375,
"volume": 11551700,
"unadjustedVolume": 11551700,
"change": -2.899999999999999911182158029987476766109466552734375,
"changePercent": -2.12999999999999989341858963598497211933135986328125,
"vwap": 134.490000000000009094947017729282379150390625,
"label": "April 14, 99",
"changeOverTime": -0.02129999999999999948929740867242799140512943267822265625
},
{
"date": "1999-04-13",
"open": 136.25,
"high": 136.469999999999998863131622783839702606201171875,
"low": 134.5,
"close": 135.43999999999999772626324556767940521240234375,
"adjClose": 84.659999999999996589394868351519107818603515625,
"volume": 10071400,
"unadjustedVolume": 10071400,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.594500000000000028421709430404007434844970703125,
"vwap": 135.659999999999996589394868351519107818603515625,
"label": "April 13, 99",
"changeOverTime": -0.005944999999999999763800051510997946024872362613677978515625
},
{
"date": "1999-04-12",
"open": 133.469999999999998863131622783839702606201171875,
"high": 136.409999999999996589394868351519107818603515625,
"low": 133.219999999999998863131622783839702606201171875,
"close": 136.31000000000000227373675443232059478759765625,
"adjClose": 85.2000000000000028421709430404007434844970703125,
"volume": 8213200,
"unadjustedVolume": 8213200,
"change": 2.839999999999999857891452847979962825775146484375,
"changePercent": 2.12999999999999989341858963598497211933135986328125,
"vwap": 134.849999999999994315658113919198513031005859375,
"label": "April 12, 99",
"changeOverTime": 0.02129999999999999948929740867242799140512943267822265625
},
{
"date": "1999-04-09",
"open": 134.43999999999999772626324556767940521240234375,
"high": 135.5,
"low": 133.590000000000003410605131648480892181396484375,
"close": 134.8799999999999954525264911353588104248046875,
"adjClose": 84.31000000000000227373675443232059478759765625,
"volume": 4365800,
"unadjustedVolume": 4365800,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.3272800000000000153477230924181640148162841796875,
"vwap": 134.599999999999994315658113919198513031005859375,
"label": "April 09, 99",
"changeOverTime": 0.003272800000000000188171700443717782036401331424713134765625
},
{
"date": "1999-04-08",
"open": 133.18999999999999772626324556767940521240234375,
"high": 134.93999999999999772626324556767940521240234375,
"low": 132.280000000000001136868377216160297393798828125,
"close": 134.840000000000003410605131648480892181396484375,
"adjClose": 84.280000000000001136868377216160297393798828125,
"volume": 5909100,
"unadjustedVolume": 5909100,
"change": 1.649999999999999911182158029987476766109466552734375,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 133.81000000000000227373675443232059478759765625,
"label": "April 08, 99",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "1999-04-07",
"open": 132.68999999999999772626324556767940521240234375,
"high": 133.3799999999999954525264911353588104248046875,
"low": 131.3799999999999954525264911353588104248046875,
"close": 133.159999999999996589394868351519107818603515625,
"adjClose": 83.2300000000000039790393202565610408782958984375,
"volume": 6248600,
"unadjustedVolume": 6248600,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.35421000000000002483346861481550149619579315185546875,
"vwap": 132.650000000000005684341886080801486968994140625,
"label": "April 07, 99",
"changeOverTime": 0.0035420999999999998493482866734893832472153007984161376953125
},
{
"date": "1999-04-06",
"open": 132.18999999999999772626324556767940521240234375,
"high": 132.979999999999989768184605054557323455810546875,
"low": 131.159999999999996589394868351519107818603515625,
"close": 132.090000000000003410605131648480892181396484375,
"adjClose": 82.56999999999999317878973670303821563720703125,
"volume": 5381300,
"unadjustedVolume": 5381300,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.07564869000000000454075888001170824281871318817138671875,
"vwap": 132.1100000000000136424205265939235687255859375,
"label": "April 06, 99",
"changeOverTime": -0.000756486899999999989029075830870851859799586236476898193359375
},
{
"date": "1999-04-05",
"open": 130.93999999999999772626324556767940521240234375,
"high": 132.590000000000003410605131648480892181396484375,
"low": 130.25,
"close": 132.409999999999996589394868351519107818603515625,
"adjClose": 82.7699999999999960209606797434389591217041015625,
"volume": 5791100,
"unadjustedVolume": 5791100,
"change": 1.4699999999999999733546474089962430298328399658203125,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 131.55000000000001136868377216160297393798828125,
"label": "April 05, 99",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "1999-04-01",
"open": 129.68999999999999772626324556767940521240234375,
"high": 129.68999999999999772626324556767940521240234375,
"low": 128.1299999999999954525264911353588104248046875,
"close": 129.340000000000003410605131648480892181396484375,
"adjClose": 80.849999999999994315658113919198513031005859375,
"volume": 7683600,
"unadjustedVolume": 7683600,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.269869999999999998774313780813827179372310638427734375,
"vwap": 129.210000000000007958078640513122081756591796875,
"label": "April 01, 99",
"changeOverTime": -0.00269870000000000005713207684721055557020008563995361328125
},
{
"date": "1999-03-31",
"open": 131.159999999999996589394868351519107818603515625,
"high": 131.6100000000000136424205265939235687255859375,
"low": 128.31000000000000227373675443232059478759765625,
"close": 128.3799999999999954525264911353588104248046875,
"adjClose": 80.25,
"volume": 7413600,
"unadjustedVolume": 7413600,
"change": -2.779999999999999804600747665972448885440826416015625,
"changePercent": -2.12000000000000010658141036401502788066864013671875,
"vwap": 129.8600000000000136424205265939235687255859375,
"label": "March 31, 99",
"changeOverTime": -0.0212000000000000000943689570931383059360086917877197265625
},
{
"date": "1999-03-30",
"open": 129.93999999999999772626324556767940521240234375,
"high": 131.219999999999998863131622783839702606201171875,
"low": 129.56000000000000227373675443232059478759765625,
"close": 130.469999999999998863131622783839702606201171875,
"adjClose": 81.5499999999999971578290569595992565155029296875,
"volume": 5401400,
"unadjustedVolume": 5401400,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.407880000000000020321522242738865315914154052734375,
"vwap": 130.30000000000001136868377216160297393798828125,
"label": "March 30, 99",
"changeOverTime": 0.004078799999999999613409240595274241059087216854095458984375
},
{
"date": "1999-03-29",
"open": 129.159999999999996589394868351519107818603515625,
"high": 131.43999999999999772626324556767940521240234375,
"low": 129.159999999999996589394868351519107818603515625,
"close": 131.159999999999996589394868351519107818603515625,
"adjClose": 81.9800000000000039790393202565610408782958984375,
"volume": 5863900,
"unadjustedVolume": 5863900,
"change": 2,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 130.229999999999989768184605054557323455810546875,
"label": "March 29, 99",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "1999-03-26",
"open": 128.6299999999999954525264911353588104248046875,
"high": 129.1299999999999954525264911353588104248046875,
"low": 127.719999999999998863131622783839702606201171875,
"close": 128.56000000000000227373675443232059478759765625,
"adjClose": 80.3599999999999994315658113919198513031005859375,
"volume": 6159700,
"unadjustedVolume": 6159700,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.05441964999999999996749266983897541649639606475830078125,
"vwap": 128.509999999999990905052982270717620849609375,
"label": "March 26, 99",
"changeOverTime": -0.0005441964999999999996749266983897541649639606475830078125
},
{
"date": "1999-03-25",
"open": 128.06000000000000227373675443232059478759765625,
"high": 129.5,
"low": 127.75,
"close": 129.5,
"adjClose": 80.9500000000000028421709430404007434844970703125,
"volume": 6639600,
"unadjustedVolume": 6639600,
"change": 1.439999999999999946709294817992486059665679931640625,
"changePercent": 1.12000000000000010658141036401502788066864013671875,
"vwap": 128.69999999999998863131622783839702606201171875,
"label": "March 25, 99",
"changeOverTime": 0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "1999-03-24",
"open": 126.840000000000003410605131648480892181396484375,
"high": 127.1700000000000017053025658242404460906982421875,
"low": 125.6299999999999954525264911353588104248046875,
"close": 126.909999999999996589394868351519107818603515625,
"adjClose": 79.3299999999999982946974341757595539093017578125,
"volume": 6280900,
"unadjustedVolume": 6280900,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.055187640000000003082103461338192573748528957366943359375,
"vwap": 126.6400000000000005684341886080801486968994140625,
"label": "March 24, 99",
"changeOverTime": 0.000551876400000000000463373783787801585276611149311065673828125
},
{
"date": "1999-03-23",
"open": 129.31000000000000227373675443232059478759765625,
"high": 129.530000000000001136868377216160297393798828125,
"low": 125.7000000000000028421709430404007434844970703125,
"close": 126.18999999999999772626324556767940521240234375,
"adjClose": 78.8799999999999954525264911353588104248046875,
"volume": 9713800,
"unadjustedVolume": 9713800,
"change": -3.12000000000000010658141036401502788066864013671875,
"changePercent": -2.410000000000000142108547152020037174224853515625,
"vwap": 127.68000000000000682121026329696178436279296875,
"label": "March 23, 99",
"changeOverTime": -0.0240999999999999998945288126606101286597549915313720703125
},
{
"date": "1999-03-22",
"open": 130.06000000000000227373675443232059478759765625,
"high": 130.590000000000003410605131648480892181396484375,
"low": 129.419999999999987494447850622236728668212890625,
"close": 129.93999999999999772626324556767940521240234375,
"adjClose": 81.219999999999998863131622783839702606201171875,
"volume": 4603800,
"unadjustedVolume": 4603800,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.09226510999999999740328604502792586572468280792236328125,
"vwap": 130,
"label": "March 22, 99",
"changeOverTime": -0.000922651099999999952348817000569169977097772061824798583984375
},
{
"date": "1999-03-19",
"open": 132.31000000000000227373675443232059478759765625,
"high": 132.6299999999999954525264911353588104248046875,
"low": 129.68999999999999772626324556767940521240234375,
"close": 129.68999999999999772626324556767940521240234375,
"adjClose": 81.06999999999999317878973670303821563720703125,
"volume": 5526700,
"unadjustedVolume": 5526700,
"change": -2.62000000000000010658141036401502788066864013671875,
"changePercent": -1.979999999999999982236431605997495353221893310546875,
"vwap": 131.080000000000012505552149377763271331787109375,
"label": "March 19, 99",
"changeOverTime": -0.0198000000000000016264767310758543317206203937530517578125
},
{
"date": "1999-03-18",
"open": 129.780000000000001136868377216160297393798828125,
"high": 132.3799999999999954525264911353588104248046875,
"low": 129.75,
"close": 132.25,
"adjClose": 82.469999999999998863131622783839702606201171875,
"volume": 3506300,
"unadjustedVolume": 3506300,
"change": 2.470000000000000195399252334027551114559173583984375,
"changePercent": 1.899999999999999911182158029987476766109466552734375,
"vwap": 131.039999999999992041921359486877918243408203125,
"label": "March 18, 99",
"changeOverTime": 0.0189999999999999995281552145343084703199565410614013671875
},
{
"date": "1999-03-17",
"open": 130.68999999999999772626324556767940521240234375,
"high": 130.93999999999999772626324556767940521240234375,
"low": 129.6299999999999954525264911353588104248046875,
"close": 130.159999999999996589394868351519107818603515625,
"adjClose": 81.1700000000000017053025658242404460906982421875,
"volume": 4524100,
"unadjustedVolume": 4524100,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.4055400000000000115818465928896330296993255615234375,
"vwap": 130.349999999999994315658113919198513031005859375,
"label": "March 17, 99",
"changeOverTime": -0.004055399999999999803568240253071053302846848964691162109375
},
{
"date": "1999-03-16",
"open": 131.1299999999999954525264911353588104248046875,
"high": 131.659999999999996589394868351519107818603515625,
"low": 130.469999999999998863131622783839702606201171875,
"close": 130.719999999999998863131622783839702606201171875,
"adjClose": 81.5199999999999960209606797434389591217041015625,
"volume": 4547500,
"unadjustedVolume": 4547500,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.3126700000000000034816594052244909107685089111328125,
"vwap": 130.990000000000009094947017729282379150390625,
"label": "March 16, 99",
"changeOverTime": -0.0031267000000000000521638288120129800518043339252471923828125
},
{
"date": "1999-03-15",
"open": 129.93999999999999772626324556767940521240234375,
"high": 131.25,
"low": 129.5,
"close": 131.219999999999998863131622783839702606201171875,
"adjClose": 81.8299999999999982946974341757595539093017578125,
"volume": 5394400,
"unadjustedVolume": 5394400,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.98507000000000000117239551400416530668735504150390625,
"vwap": 130.479999999999989768184605054557323455810546875,
"label": "March 15, 99",
"changeOverTime": 0.0098507000000000004280575893744753557257354259490966796875
},
{
"date": "1999-03-12",
"open": 131,
"high": 131.030000000000001136868377216160297393798828125,
"low": 129.219999999999998863131622783839702606201171875,
"close": 129.3799999999999954525264911353588104248046875,
"adjClose": 80.68000000000000682121026329696178436279296875,
"volume": 5286500,
"unadjustedVolume": 5286500,
"change": -1.62000000000000010658141036401502788066864013671875,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 130.159999999999996589394868351519107818603515625,
"label": "March 12, 99",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "1999-03-11",
"open": 129.68999999999999772626324556767940521240234375,
"high": 131.18999999999999772626324556767940521240234375,
"low": 128.8799999999999954525264911353588104248046875,
"close": 130.6299999999999954525264911353588104248046875,
"adjClose": 81.4599999999999937472239253111183643341064453125,
"volume": 6583700,
"unadjustedVolume": 6583700,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.7248099999999999543121020906255580484867095947265625,
"vwap": 130.090000000000003410605131648480892181396484375,
"label": "March 11, 99",
"changeOverTime": 0.007248100000000000375788289375122985802590847015380859375
},
{
"date": "1999-03-10",
"open": 128.469999999999998863131622783839702606201171875,
"high": 129.25,
"low": 127.780000000000001136868377216160297393798828125,
"close": 129.18999999999999772626324556767940521240234375,
"adjClose": 80.56000000000000227373675443232059478759765625,
"volume": 3950000,
"unadjustedVolume": 3950000,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.5604400000000000492406115881749428808689117431640625,
"vwap": 128.669999999999987494447850622236728668212890625,
"label": "March 10, 99",
"changeOverTime": 0.005604399999999999833211195010562732932157814502716064453125
},
{
"date": "1999-03-09",
"open": 128.1299999999999954525264911353588104248046875,
"high": 129.93999999999999772626324556767940521240234375,
"low": 127.75,
"close": 128.06000000000000227373675443232059478759765625,
"adjClose": 79.8599999999999994315658113919198513031005859375,
"volume": 7893400,
"unadjustedVolume": 7893400,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.054632010000000001681552674881459097377955913543701171875,
"vwap": 128.469999999999998863131622783839702606201171875,
"label": "March 09, 99",
"changeOverTime": -0.000546320100000000021152335438756608709809370338916778564453125
},
{
"date": "1999-03-08",
"open": 128.280000000000001136868377216160297393798828125,
"high": 128.80000000000001136868377216160297393798828125,
"low": 127.25,
"close": 128.3799999999999954525264911353588104248046875,
"adjClose": 80.06000000000000227373675443232059478759765625,
"volume": 4802200,
"unadjustedVolume": 4802200,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.07795446999999999793118377056089229881763458251953125,
"vwap": 128.18000000000000682121026329696178436279296875,
"label": "March 08, 99",
"changeOverTime": 0.000779544699999999983648646395550940724206157028675079345703125
},
{
"date": "1999-03-05",
"open": 127.5,
"high": 128.1299999999999954525264911353588104248046875,
"low": 126.56000000000000227373675443232059478759765625,
"close": 127.5499999999999971578290569595992565155029296875,
"adjClose": 79.5400000000000062527760746888816356658935546875,
"volume": 10703100,
"unadjustedVolume": 10703100,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0392156899999999974948394765306147746741771697998046875,
"vwap": 127.43000000000000682121026329696178436279296875,
"label": "March 05, 99",
"changeOverTime": 0.0003921568999999999857904164901611920868162997066974639892578125
},
{
"date": "1999-03-04",
"open": 124.06000000000000227373675443232059478759765625,
"high": 125.4800000000000039790393202565610408782958984375,
"low": 123.2699999999999960209606797434389591217041015625,
"close": 125.030000000000001136868377216160297393798828125,
"adjClose": 77.969999999999998863131622783839702606201171875,
"volume": 8256400,
"unadjustedVolume": 8256400,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.78188000000000001943334382303874008357524871826171875,
"vwap": 124.4599999999999937472239253111183643341064453125,
"label": "March 04, 99",
"changeOverTime": 0.00781880000000000074944495054296567104756832122802734375
},
{
"date": "1999-03-03",
"open": 123.090000000000003410605131648480892181396484375,
"high": 123.56000000000000227373675443232059478759765625,
"low": 121.780000000000001136868377216160297393798828125,
"close": 123.469999999999998863131622783839702606201171875,
"adjClose": 76.9899999999999948840923025272786617279052734375,
"volume": 7881400,
"unadjustedVolume": 7881400,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.30871999999999999442223952428321354091167449951171875,
"vwap": 122.9800000000000039790393202565610408782958984375,
"label": "March 03, 99",
"changeOverTime": 0.00308720000000000001361133428190441918559372425079345703125
},
{
"date": "1999-03-02",
"open": 124.5,
"high": 125.31000000000000227373675443232059478759765625,
"low": 122.31000000000000227373675443232059478759765625,
"close": 122.81000000000000227373675443232059478759765625,
"adjClose": 76.5799999999999982946974341757595539093017578125,
"volume": 9651500,
"unadjustedVolume": 9651500,
"change": -1.689999999999999946709294817992486059665679931640625,
"changePercent": -1.3600000000000000976996261670137755572795867919921875,
"vwap": 123.7300000000000039790393202565610408782958984375,
"label": "March 02, 99",
"changeOverTime": -0.01359999999999999924227278569333066116087138652801513671875
},
{
"date": "1999-03-01",
"open": 123.659999999999996589394868351519107818603515625,
"high": 124.31000000000000227373675443232059478759765625,
"low": 122.3799999999999954525264911353588104248046875,
"close": 123.909999999999996589394868351519107818603515625,
"adjClose": 77.2699999999999960209606797434389591217041015625,
"volume": 7607200,
"unadjustedVolume": 7607200,
"change": 0.25,
"changePercent": 0.2021699999999999886046708752473932690918445587158203125,
"vwap": 123.56000000000000227373675443232059478759765625,
"label": "March 01, 99",
"changeOverTime": 0.0020216999999999999727828825513142874115146696567535400390625
},
{
"date": "1999-02-26",
"open": 124.75,
"high": 124.840000000000003410605131648480892181396484375,
"low": 122.81000000000000227373675443232059478759765625,
"close": 123.56000000000000227373675443232059478759765625,
"adjClose": 77.0499999999999971578290569595992565155029296875,
"volume": 9621300,
"unadjustedVolume": 9621300,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -0.953910000000000035669245335157029330730438232421875,
"vwap": 123.9899999999999948840923025272786617279052734375,
"label": "February 26, 99",
"changeOverTime": -0.00953910000000000000974775815620887442491948604583740234375
},
{
"date": "1999-02-25",
"open": 124.530000000000001136868377216160297393798828125,
"high": 125.280000000000001136868377216160297393798828125,
"low": 122.68999999999999772626324556767940521240234375,
"close": 124.06000000000000227373675443232059478759765625,
"adjClose": 77.3599999999999994315658113919198513031005859375,
"volume": 11633000,
"unadjustedVolume": 11633000,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.37741999999999997772448523392085917294025421142578125,
"vwap": 124.1400000000000005684341886080801486968994140625,
"label": "February 25, 99",
"changeOverTime": -0.00377420000000000012418954753457001061178743839263916015625
},
{
"date": "1999-02-24",
"open": 127.840000000000003410605131648480892181396484375,
"high": 128.840000000000003410605131648480892181396484375,
"low": 125,
"close": 125.25,
"adjClose": 78.099999999999994315658113919198513031005859375,
"volume": 7271000,
"unadjustedVolume": 7271000,
"change": -2.589999999999999857891452847979962825775146484375,
"changePercent": -2.029999999999999804600747665972448885440826416015625,
"vwap": 126.7300000000000039790393202565610408782958984375,
"label": "February 24, 99",
"changeOverTime": -0.02029999999999999860111898897230275906622409820556640625
},
{
"date": "1999-02-23",
"open": 127.590000000000003410605131648480892181396484375,
"high": 128.5,
"low": 126.590000000000003410605131648480892181396484375,
"close": 127.5,
"adjClose": 79.5100000000000051159076974727213382720947265625,
"volume": 7770700,
"unadjustedVolume": 7770700,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.07053843999999999392347405091641121543943881988525390625,
"vwap": 127.5499999999999971578290569595992565155029296875,
"label": "February 23, 99",
"changeOverTime": -0.00070538440000000000862367954823639593087136745452880859375
},
{
"date": "1999-02-22",
"open": 124.43999999999999772626324556767940521240234375,
"high": 127.719999999999998863131622783839702606201171875,
"low": 124.280000000000001136868377216160297393798828125,
"close": 127.56000000000000227373675443232059478759765625,
"adjClose": 79.5499999999999971578290569595992565155029296875,
"volume": 10695800,
"unadjustedVolume": 10695800,
"change": 3.12000000000000010658141036401502788066864013671875,
"changePercent": 2.5099999999999997868371792719699442386627197265625,
"vwap": 126,
"label": "February 22, 99",
"changeOverTime": 0.0251000000000000007827072323607353609986603260040283203125
},
{
"date": "1999-02-19",
"open": 124,
"high": 125.75,
"low": 123.3799999999999954525264911353588104248046875,
"close": 124.25,
"adjClose": 77.4800000000000039790393202565610408782958984375,
"volume": 5312200,
"unadjustedVolume": 5312200,
"change": 0.25,
"changePercent": 0.201610000000000011421974477343610487878322601318359375,
"vwap": 124.340000000000003410605131648480892181396484375,
"label": "February 19, 99",
"changeOverTime": 0.002016099999999999836663988617146969772875308990478515625
},
{
"date": "1999-02-18",
"open": 123.18999999999999772626324556767940521240234375,
"high": 124.3799999999999954525264911353588104248046875,
"low": 122.219999999999998863131622783839702606201171875,
"close": 123.719999999999998863131622783839702606201171875,
"adjClose": 77.150000000000005684341886080801486968994140625,
"volume": 9048900,
"unadjustedVolume": 9048900,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.43023000000000000131450406115618534386157989501953125,
"vwap": 123.3799999999999954525264911353588104248046875,
"label": "February 18, 99",
"changeOverTime": 0.00430230000000000022131185772877870476804673671722412109375
},
{
"date": "1999-02-17",
"open": 123.18999999999999772626324556767940521240234375,
"high": 125.3599999999999994315658113919198513031005859375,
"low": 122.25,
"close": 122.75,
"adjClose": 76.5499999999999971578290569595992565155029296875,
"volume": 7858100,
"unadjustedVolume": 7858100,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.357169999999999987494447850622236728668212890625,
"vwap": 123.3900000000000005684341886080801486968994140625,
"label": "February 17, 99",
"changeOverTime": -0.0035717000000000001351529999027434314484708011150360107421875
},
{
"date": "1999-02-16",
"open": 124.75,
"high": 125.6299999999999954525264911353588104248046875,
"low": 122.8799999999999954525264911353588104248046875,
"close": 122.8799999999999954525264911353588104248046875,
"adjClose": 76.6299999999999954525264911353588104248046875,
"volume": 6915500,
"unadjustedVolume": 6915500,
"change": -1.87000000000000010658141036401502788066864013671875,
"changePercent": -1.5,
"vwap": 124.030000000000001136868377216160297393798828125,
"label": "February 16, 99",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "1999-02-12",
"open": 124.81000000000000227373675443232059478759765625,
"high": 125.5,
"low": 122.6299999999999954525264911353588104248046875,
"close": 123.6299999999999954525264911353588104248046875,
"adjClose": 77.090000000000003410605131648480892181396484375,
"volume": 10676600,
"unadjustedVolume": 10676600,
"change": -1.1799999999999999378275106209912337362766265869140625,
"changePercent": -0.94543999999999994710009332266054116189479827880859375,
"vwap": 124.1400000000000005684341886080801486968994140625,
"label": "February 12, 99",
"changeOverTime": -0.00945439999999999995672350650011139805428683757781982421875
},
{
"date": "1999-02-11",
"open": 123.06000000000000227373675443232059478759765625,
"high": 126.090000000000003410605131648480892181396484375,
"low": 122.5,
"close": 125.1299999999999954525264911353588104248046875,
"adjClose": 78.030000000000001136868377216160297393798828125,
"volume": 9181800,
"unadjustedVolume": 9181800,
"change": 2.069999999999999840127884453977458178997039794921875,
"changePercent": 1.6799999999999999378275106209912337362766265869140625,
"vwap": 124.2000000000000028421709430404007434844970703125,
"label": "February 11, 99",
"changeOverTime": 0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "1999-02-10",
"open": 122.1299999999999954525264911353588104248046875,
"high": 123,
"low": 121.3299999999999982946974341757595539093017578125,
"close": 122.31000000000000227373675443232059478759765625,
"adjClose": 76.2699999999999960209606797434389591217041015625,
"volume": 6936700,
"unadjustedVolume": 6936700,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.147380000000000010995648835887550376355648040771484375,
"vwap": 122.18999999999999772626324556767940521240234375,
"label": "February 10, 99",
"changeOverTime": 0.001473799999999999936484140761194794322364032268524169921875
},
{
"date": "1999-02-09",
"open": 124.3799999999999954525264911353588104248046875,
"high": 124.5,
"low": 121.5199999999999960209606797434389591217041015625,
"close": 121.530000000000001136868377216160297393798828125,
"adjClose": 75.780000000000001136868377216160297393798828125,
"volume": 8985700,
"unadjustedVolume": 8985700,
"change": -2.850000000000000088817841970012523233890533447265625,
"changePercent": -2.29000000000000003552713678800500929355621337890625,
"vwap": 122.9800000000000039790393202565610408782958984375,
"label": "February 09, 99",
"changeOverTime": -0.0229000000000000002164934898019055253826081752777099609375
},
{
"date": "1999-02-08",
"open": 125.090000000000003410605131648480892181396484375,
"high": 125.090000000000003410605131648480892181396484375,
"low": 123.340000000000003410605131648480892181396484375,
"close": 124.31000000000000227373675443232059478759765625,
"adjClose": 77.5199999999999960209606797434389591217041015625,
"volume": 8528400,
"unadjustedVolume": 8528400,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.6235500000000000486721773995668627321720123291015625,
"vwap": 124.4599999999999937472239253111183643341064453125,
"label": "February 08, 99",
"changeOverTime": -0.00623549999999999972344344456587350578047335147857666015625
},
{
"date": "1999-02-05",
"open": 125.659999999999996589394868351519107818603515625,
"high": 125.659999999999996589394868351519107818603515625,
"low": 123.219999999999998863131622783839702606201171875,
"close": 124.06000000000000227373675443232059478759765625,
"adjClose": 77.3599999999999994315658113919198513031005859375,
"volume": 7516100,
"unadjustedVolume": 7516100,
"change": -1.600000000000000088817841970012523233890533447265625,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 124.650000000000005684341886080801486968994140625,
"label": "February 05, 99",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "1999-02-04",
"open": 127.3799999999999954525264911353588104248046875,
"high": 127.5,
"low": 124.780000000000001136868377216160297393798828125,
"close": 125.5,
"adjClose": 78.2600000000000051159076974727213382720947265625,
"volume": 7761100,
"unadjustedVolume": 7761100,
"change": -1.87999999999999989341858963598497211933135986328125,
"changePercent": -1.479999999999999982236431605997495353221893310546875,
"vwap": 126.2900000000000062527760746888816356658935546875,
"label": "February 04, 99",
"changeOverTime": -0.014800000000000000655031584528842358849942684173583984375
},
{
"date": "1999-02-03",
"open": 125.68999999999999772626324556767940521240234375,
"high": 127.93999999999999772626324556767940521240234375,
"low": 125.659999999999996589394868351519107818603515625,
"close": 127.409999999999996589394868351519107818603515625,
"adjClose": 79.4500000000000028421709430404007434844970703125,
"volume": 10290700,
"unadjustedVolume": 10290700,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 1.37000000000000010658141036401502788066864013671875,
"vwap": 126.6700000000000017053025658242404460906982421875,
"label": "February 03, 99",
"changeOverTime": 0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "1999-02-02",
"open": 127.0799999999999982946974341757595539093017578125,
"high": 127.219999999999998863131622783839702606201171875,
"low": 124.7699999999999960209606797434389591217041015625,
"close": 126.1299999999999954525264911353588104248046875,
"adjClose": 78.650000000000005684341886080801486968994140625,
"volume": 9194500,
"unadjustedVolume": 9194500,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -0.74756000000000000227373675443232059478759765625,
"vwap": 126.2999999999999971578290569595992565155029296875,
"label": "February 02, 99",
"changeOverTime": -0.007475599999999999779876080907570212730206549167633056640625
},
{
"date": "1999-02-01",
"open": 128.68999999999999772626324556767940521240234375,
"high": 128.68999999999999772626324556767940521240234375,
"low": 126.909999999999996589394868351519107818603515625,
"close": 126.909999999999996589394868351519107818603515625,
"adjClose": 79.1400000000000005684341886080801486968994140625,
"volume": 9426800,
"unadjustedVolume": 9426800,
"change": -1.7800000000000000266453525910037569701671600341796875,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 127.7999999999999971578290569595992565155029296875,
"label": "February 01, 99",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "1999-01-29",
"open": 127.340000000000003410605131648480892181396484375,
"high": 128.30000000000001136868377216160297393798828125,
"low": 125.409999999999996589394868351519107818603515625,
"close": 127.659999999999996589394868351519107818603515625,
"adjClose": 79.6099999999999994315658113919198513031005859375,
"volume": 6456800,
"unadjustedVolume": 6456800,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.251300000000000023359092438113293610513210296630859375,
"vwap": 127.18000000000000682121026329696178436279296875,
"label": "January 29, 99",
"changeOverTime": 0.0025130000000000000427713420236841557198204100131988525390625
},
{
"date": "1999-01-28",
"open": 125.25,
"high": 126.969999999999998863131622783839702606201171875,
"low": 125.18999999999999772626324556767940521240234375,
"close": 126.68999999999999772626324556767940521240234375,
"adjClose": 79,
"volume": 5961700,
"unadjustedVolume": 5961700,
"change": 1.439999999999999946709294817992486059665679931640625,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 126.0199999999999960209606797434389591217041015625,
"label": "January 28, 99",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "1999-01-27",
"open": 126.3799999999999954525264911353588104248046875,
"high": 126.6299999999999954525264911353588104248046875,
"low": 124.159999999999996589394868351519107818603515625,
"close": 124.590000000000003410605131648480892181396484375,
"adjClose": 77.68999999999999772626324556767940521240234375,
"volume": 7399400,
"unadjustedVolume": 7399400,
"change": -1.79000000000000003552713678800500929355621337890625,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 125.43999999999999772626324556767940521240234375,
"label": "January 27, 99",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "1999-01-26",
"open": 124.1299999999999954525264911353588104248046875,
"high": 126.06000000000000227373675443232059478759765625,
"low": 123.6299999999999954525264911353588104248046875,
"close": 126.06000000000000227373675443232059478759765625,
"adjClose": 78.6099999999999994315658113919198513031005859375,
"volume": 6047000,
"unadjustedVolume": 6047000,
"change": 1.9299999999999999378275106209912337362766265869140625,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 124.969999999999998863131622783839702606201171875,
"label": "January 26, 99",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "1999-01-25",
"open": 123.280000000000001136868377216160297393798828125,
"high": 124,
"low": 121.909999999999996589394868351519107818603515625,
"close": 123.81000000000000227373675443232059478759765625,
"adjClose": 77.2099999999999937472239253111183643341064453125,
"volume": 5700300,
"unadjustedVolume": 5700300,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.429920000000000024353852268177433870732784271240234375,
"vwap": 123.25,
"label": "January 25, 99",
"changeOverTime": 0.004299200000000000417010870279455048148520290851593017578125
},
{
"date": "1999-01-22",
"open": 122.1299999999999954525264911353588104248046875,
"high": 123.840000000000003410605131648480892181396484375,
"low": 121.780000000000001136868377216160297393798828125,
"close": 122.56000000000000227373675443232059478759765625,
"adjClose": 76.43000000000000682121026329696178436279296875,
"volume": 7522300,
"unadjustedVolume": 7522300,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.352080000000000004067857162226573564112186431884765625,
"vwap": 122.5799999999999982946974341757595539093017578125,
"label": "January 22, 99",
"changeOverTime": 0.003520800000000000144761980180874161305837333202362060546875
},
{
"date": "1999-01-21",
"open": 125.5799999999999982946974341757595539093017578125,
"high": 125.840000000000003410605131648480892181396484375,
"low": 122.590000000000003410605131648480892181396484375,
"close": 122.840000000000003410605131648480892181396484375,
"adjClose": 76.599999999999994315658113919198513031005859375,
"volume": 6937500,
"unadjustedVolume": 6937500,
"change": -2.7400000000000002131628207280300557613372802734375,
"changePercent": -2.180000000000000159872115546022541821002960205078125,
"vwap": 124.2099999999999937472239253111183643341064453125,
"label": "January 21, 99",
"changeOverTime": -0.02179999999999999993338661852249060757458209991455078125
},
{
"date": "1999-01-20",
"open": 126.090000000000003410605131648480892181396484375,
"high": 127.93999999999999772626324556767940521240234375,
"low": 125.030000000000001136868377216160297393798828125,
"close": 126.18999999999999772626324556767940521240234375,
"adjClose": 78.68999999999999772626324556767940521240234375,
"volume": 6534400,
"unadjustedVolume": 6534400,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.07930842999999999920479609727408387698233127593994140625,
"vwap": 126.31000000000000227373675443232059478759765625,
"label": "January 20, 99",
"changeOverTime": 0.0007930842999999999920479609727408387698233127593994140625
},
{
"date": "1999-01-19",
"open": 125.2999999999999971578290569595992565155029296875,
"high": 125.6299999999999954525264911353588104248046875,
"low": 123.5,
"close": 125.18999999999999772626324556767940521240234375,
"adjClose": 78.06999999999999317878973670303821563720703125,
"volume": 6535100,
"unadjustedVolume": 6535100,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.08778930999999999540417405796688399277627468109130859375,
"vwap": 124.900000000000005684341886080801486968994140625,
"label": "January 19, 99",
"changeOverTime": -0.000877893099999999958378549269610857663792558014392852783203125
},
{
"date": "1999-01-15",
"open": 122.3799999999999954525264911353588104248046875,
"high": 124.780000000000001136868377216160297393798828125,
"low": 122.06000000000000227373675443232059478759765625,
"close": 124.3799999999999954525264911353588104248046875,
"adjClose": 77.56000000000000227373675443232059478759765625,
"volume": 7817700,
"unadjustedVolume": 7817700,
"change": 2,
"changePercent": 1.62999999999999989341858963598497211933135986328125,
"vwap": 123.400000000000005684341886080801486968994140625,
"label": "January 15, 99",
"changeOverTime": 0.0162999999999999985178522621254160185344517230987548828125
},
{
"date": "1999-01-14",
"open": 123.6299999999999954525264911353588104248046875,
"high": 123.909999999999996589394868351519107818603515625,
"low": 120.909999999999996589394868351519107818603515625,
"close": 121.219999999999998863131622783839702606201171875,
"adjClose": 75.590000000000003410605131648480892181396484375,
"volume": 11400700,
"unadjustedVolume": 11400700,
"change": -2.410000000000000142108547152020037174224853515625,
"changePercent": -1.9499999999999999555910790149937383830547332763671875,
"vwap": 122.409999999999996589394868351519107818603515625,
"label": "January 14, 99",
"changeOverTime": -0.0194999999999999999722444243843710864894092082977294921875
},
{
"date": "1999-01-13",
"open": 120.409999999999996589394868351519107818603515625,
"high": 125.1299999999999954525264911353588104248046875,
"low": 120.3799999999999954525264911353588104248046875,
"close": 123.3799999999999954525264911353588104248046875,
"adjClose": 76.93999999999999772626324556767940521240234375,
"volume": 10810600,
"unadjustedVolume": 10810600,
"change": 2.970000000000000195399252334027551114559173583984375,
"changePercent": 2.470000000000000195399252334027551114559173583984375,
"vwap": 122.31999999999999317878973670303821563720703125,
"label": "January 13, 99",
"changeOverTime": 0.024699999999999999733546474089962430298328399658203125
},
{
"date": "1999-01-12",
"open": 126.219999999999998863131622783839702606201171875,
"high": 126.219999999999998863131622783839702606201171875,
"low": 123.75,
"close": 124.25,
"adjClose": 77.4800000000000039790393202565610408782958984375,
"volume": 7768800,
"unadjustedVolume": 7768800,
"change": -1.9699999999999999733546474089962430298328399658203125,
"changePercent": -1.560000000000000053290705182007513940334320068359375,
"vwap": 125.1099999999999994315658113919198513031005859375,
"label": "January 12, 99",
"changeOverTime": -0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "1999-01-11",
"open": 127.68999999999999772626324556767940521240234375,
"high": 127.68999999999999772626324556767940521240234375,
"low": 125.219999999999998863131622783839702606201171875,
"close": 126.530000000000001136868377216160297393798828125,
"adjClose": 78.900000000000005684341886080801486968994140625,
"volume": 7578300,
"unadjustedVolume": 7578300,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -0.9084499999999999797495320308371447026729583740234375,
"vwap": 126.780000000000001136868377216160297393798828125,
"label": "January 11, 99",
"changeOverTime": -0.00908450000000000056077364973816656856797635555267333984375
},
{
"date": "1999-01-08",
"open": 128.18999999999999772626324556767940521240234375,
"high": 128.5,
"low": 125.969999999999998863131622783839702606201171875,
"close": 127.75,
"adjClose": 79.659999999999996589394868351519107818603515625,
"volume": 6224400,
"unadjustedVolume": 6224400,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.3432399999999999895550217843265272676944732666015625,
"vwap": 127.599999999999994315658113919198513031005859375,
"label": "January 08, 99",
"changeOverTime": -0.0034323999999999999475919221225694855093024671077728271484375
},
{
"date": "1999-01-07",
"open": 126.3799999999999954525264911353588104248046875,
"high": 127.219999999999998863131622783839702606201171875,
"low": 125.780000000000001136868377216160297393798828125,
"close": 126.81000000000000227373675443232059478759765625,
"adjClose": 79.0799999999999982946974341757595539093017578125,
"volume": 5504900,
"unadjustedVolume": 5504900,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.34023999999999998689048652522615157067775726318359375,
"vwap": 126.5499999999999971578290569595992565155029296875,
"label": "January 07, 99",
"changeOverTime": 0.0034023999999999998689048652522615157067775726318359375
},
{
"date": "1999-01-06",
"open": 125.81000000000000227373675443232059478759765625,
"high": 127.75,
"low": 125.75,
"close": 127.43999999999999772626324556767940521240234375,
"adjClose": 79.469999999999998863131622783839702606201171875,
"volume": 7737700,
"unadjustedVolume": 7737700,
"change": 1.62999999999999989341858963598497211933135986328125,
"changePercent": 1.3000000000000000444089209850062616169452667236328125,
"vwap": 126.68999999999999772626324556767940521240234375,
"label": "January 06, 99",
"changeOverTime": 0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "1999-01-05",
"open": 122.93999999999999772626324556767940521240234375,
"high": 124.8799999999999954525264911353588104248046875,
"low": 122.93999999999999772626324556767940521240234375,
"close": 124.43999999999999772626324556767940521240234375,
"adjClose": 77.599999999999994315658113919198513031005859375,
"volume": 8031000,
"unadjustedVolume": 8031000,
"change": 1.5,
"changePercent": 1.2199999999999999733546474089962430298328399658203125,
"vwap": 123.7999999999999971578290569595992565155029296875,
"label": "January 05, 99",
"changeOverTime": 0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "1999-01-04",
"open": 123.3799999999999954525264911353588104248046875,
"high": 125.219999999999998863131622783839702606201171875,
"low": 121.719999999999998863131622783839702606201171875,
"close": 123.030000000000001136868377216160297393798828125,
"adjClose": 76.719999999999998863131622783839702606201171875,
"volume": 9450400,
"unadjustedVolume": 9450400,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.283679999999999987725374239744269289076328277587890625,
"vwap": 123.340000000000003410605131648480892181396484375,
"label": "January 04, 99",
"changeOverTime": -0.0028367999999999999986843857158191894995979964733123779296875
},
{
"date": "1998-12-31",
"open": 123.31000000000000227373675443232059478759765625,
"high": 123.93999999999999772626324556767940521240234375,
"low": 122.469999999999998863131622783839702606201171875,
"close": 123.31000000000000227373675443232059478759765625,
"adjClose": 76.8900000000000005684341886080801486968994140625,
"volume": 6790500,
"unadjustedVolume": 6790500,
"change": 0,
"changePercent": 0,
"vwap": 123.2600000000000051159076974727213382720947265625,
"label": "December 31, 98",
"changeOverTime": 0
},
{
"date": "1998-12-30",
"open": 123.93999999999999772626324556767940521240234375,
"high": 124.75,
"low": 123.030000000000001136868377216160297393798828125,
"close": 123.31000000000000227373675443232059478759765625,
"adjClose": 76.8900000000000005684341886080801486968994140625,
"volume": 6810700,
"unadjustedVolume": 6810700,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.5083100000000000395772303818375803530216217041015625,
"vwap": 123.7600000000000051159076974727213382720947265625,
"label": "December 30, 98",
"changeOverTime": -0.005083100000000000118216547662086668424308300018310546875
},
{
"date": "1998-12-29",
"open": 122.719999999999998863131622783839702606201171875,
"high": 124.4800000000000039790393202565610408782958984375,
"low": 122.1299999999999954525264911353588104248046875,
"close": 124.31000000000000227373675443232059478759765625,
"adjClose": 77.5199999999999960209606797434389591217041015625,
"volume": 3935800,
"unadjustedVolume": 3935800,
"change": 1.5900000000000000799360577730112709105014801025390625,
"changePercent": 1.3000000000000000444089209850062616169452667236328125,
"vwap": 123.409999999999996589394868351519107818603515625,
"label": "December 29, 98",
"changeOverTime": 0.01299999999999999940325512426397835952229797840118408203125
},
{
"date": "1998-12-28",
"open": 123.25,
"high": 123.31000000000000227373675443232059478759765625,
"low": 122,
"close": 122.3799999999999954525264911353588104248046875,
"adjClose": 76.31000000000000227373675443232059478759765625,
"volume": 4203600,
"unadjustedVolume": 4203600,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -0.70587999999999995193178392582922242581844329833984375,
"vwap": 122.7300000000000039790393202565610408782958984375,
"label": "December 28, 98",
"changeOverTime": -0.007058799999999999623401247816900649922899901866912841796875
},
{
"date": "1998-12-24",
"open": 123.159999999999996589394868351519107818603515625,
"high": 123.25,
"low": 122.5,
"close": 122.68999999999999772626324556767940521240234375,
"adjClose": 76.5100000000000051159076974727213382720947265625,
"volume": 1507100,
"unadjustedVolume": 1507100,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.381620000000000014761525335416081361472606658935546875,
"vwap": 122.900000000000005684341886080801486968994140625,
"label": "December 24, 98",
"changeOverTime": -0.0038162000000000000608790795553204588941298425197601318359375
},
{
"date": "1998-12-23",
"open": 121.18999999999999772626324556767940521240234375,
"high": 123.219999999999998863131622783839702606201171875,
"low": 120.81000000000000227373675443232059478759765625,
"close": 123.219999999999998863131622783839702606201171875,
"adjClose": 76.840000000000003410605131648480892181396484375,
"volume": 7791000,
"unadjustedVolume": 7791000,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 1.6799999999999999378275106209912337362766265869140625,
"vwap": 122.1099999999999994315658113919198513031005859375,
"label": "December 23, 98",
"changeOverTime": 0.0167999999999999989619414719754786347039043903350830078125
},
{
"date": "1998-12-22",
"open": 120.409999999999996589394868351519107818603515625,
"high": 121.219999999999998863131622783839702606201171875,
"low": 119.18999999999999772626324556767940521240234375,
"close": 120.68999999999999772626324556767940521240234375,
"adjClose": 75.2600000000000051159076974727213382720947265625,
"volume": 5461100,
"unadjustedVolume": 5461100,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2325399999999999967048580629125353880226612091064453125,
"vwap": 120.3799999999999954525264911353588104248046875,
"label": "December 22, 98",
"changeOverTime": 0.00232540000000000003643751966819763765670359134674072265625
},
{
"date": "1998-12-21",
"open": 119.25,
"high": 121.340000000000003410605131648480892181396484375,
"low": 119,
"close": 120.159999999999996589394868351519107818603515625,
"adjClose": 74.93000000000000682121026329696178436279296875,
"volume": 8580700,
"unadjustedVolume": 8580700,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.76310000000000000053290705182007513940334320068359375,
"vwap": 119.93999999999999772626324556767940521240234375,
"label": "December 21, 98",
"changeOverTime": 0.007630999999999999762467783881447758176364004611968994140625
},
{
"date": "1998-12-18",
"open": 118.31000000000000227373675443232059478759765625,
"high": 119.1299999999999954525264911353588104248046875,
"low": 117.8799999999999954525264911353588104248046875,
"close": 118.5,
"adjClose": 73.900000000000005684341886080801486968994140625,
"volume": 4802400,
"unadjustedVolume": 4802400,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.1605999999999999927613458794439793564379215240478515625,
"vwap": 118.4500000000000028421709430404007434844970703125,
"label": "December 18, 98",
"changeOverTime": 0.00160600000000000000567601521339611281291581690311431884765625
},
{
"date": "1998-12-17",
"open": 117.219999999999998863131622783839702606201171875,
"high": 118.590000000000003410605131648480892181396484375,
"low": 117.030000000000001136868377216160297393798828125,
"close": 118.3900000000000005684341886080801486968994140625,
"adjClose": 73.5799999999999982946974341757595539093017578125,
"volume": 6914700,
"unadjustedVolume": 6914700,
"change": 1.1699999999999999289457264239899814128875732421875,
"changePercent": 0.99812000000000000721200876796501688659191131591796875,
"vwap": 117.81000000000000227373675443232059478759765625,
"label": "December 17, 98",
"changeOverTime": 0.00998120000000000083539841710944529040716588497161865234375
},
{
"date": "1998-12-16",
"open": 117.1299999999999954525264911353588104248046875,
"high": 117.1299999999999954525264911353588104248046875,
"low": 115.75,
"close": 116.530000000000001136868377216160297393798828125,
"adjClose": 72.4200000000000017053025658242404460906982421875,
"volume": 7260000,
"unadjustedVolume": 7260000,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.51224999999999998312461002569762058556079864501953125,
"vwap": 116.6299999999999954525264911353588104248046875,
"label": "December 16, 98",
"changeOverTime": -0.00512250000000000031696867353048219229094684123992919921875
},
{
"date": "1998-12-15",
"open": 114.68999999999999772626324556767940521240234375,
"high": 116.75,
"low": 114.530000000000001136868377216160297393798828125,
"close": 116.68999999999999772626324556767940521240234375,
"adjClose": 72.5199999999999960209606797434389591217041015625,
"volume": 9631500,
"unadjustedVolume": 9631500,
"change": 2,
"changePercent": 1.7399999999999999911182158029987476766109466552734375,
"vwap": 115.659999999999996589394868351519107818603515625,
"label": "December 15, 98",
"changeOverTime": 0.0173999999999999988009591334048309363424777984619140625
},
{
"date": "1998-12-14",
"open": 116.159999999999996589394868351519107818603515625,
"high": 116.409999999999996589394868351519107818603515625,
"low": 113.75,
"close": 113.75,
"adjClose": 70.7000000000000028421709430404007434844970703125,
"volume": 9521400,
"unadjustedVolume": 9521400,
"change": -2.410000000000000142108547152020037174224853515625,
"changePercent": -2.069999999999999840127884453977458178997039794921875,
"vwap": 115.0199999999999960209606797434389591217041015625,
"label": "December 14, 98",
"changeOverTime": -0.0206999999999999996502797472430756897665560245513916015625
},
{
"date": "1998-12-11",
"open": 116.43999999999999772626324556767940521240234375,
"high": 117.340000000000003410605131648480892181396484375,
"low": 115.56000000000000227373675443232059478759765625,
"close": 117.1299999999999954525264911353588104248046875,
"adjClose": 72.7999999999999971578290569595992565155029296875,
"volume": 8198200,
"unadjustedVolume": 8198200,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.59257999999999999563016217507538385689258575439453125,
"vwap": 116.6200000000000045474735088646411895751953125,
"label": "December 11, 98",
"changeOverTime": 0.00592580000000000016446843886797068989835679531097412109375
},
{
"date": "1998-12-10",
"open": 118.840000000000003410605131648480892181396484375,
"high": 118.840000000000003410605131648480892181396484375,
"low": 116.719999999999998863131622783839702606201171875,
"close": 116.8900000000000005684341886080801486968994140625,
"adjClose": 72.650000000000005684341886080801486968994140625,
"volume": 5966600,
"unadjustedVolume": 5966600,
"change": -1.9499999999999999555910790149937383830547332763671875,
"changePercent": -1.6399999999999999023003738329862244427204132080078125,
"vwap": 117.81999999999999317878973670303821563720703125,
"label": "December 10, 98",
"changeOverTime": -0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "1998-12-09",
"open": 118.68999999999999772626324556767940521240234375,
"high": 118.969999999999998863131622783839702606201171875,
"low": 117.8799999999999954525264911353588104248046875,
"close": 118.6299999999999954525264911353588104248046875,
"adjClose": 73.7300000000000039790393202565610408782958984375,
"volume": 5327900,
"unadjustedVolume": 5327900,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.050551859999999997075104118948729592375457286834716796875,
"vwap": 118.5400000000000062527760746888816356658935546875,
"label": "December 09, 98",
"changeOverTime": -0.000505518600000000035803171538617561964201740920543670654296875
},
{
"date": "1998-12-08",
"open": 118.530000000000001136868377216160297393798828125,
"high": 119.75,
"low": 117.5,
"close": 118.409999999999996589394868351519107818603515625,
"adjClose": 73.590000000000003410605131648480892181396484375,
"volume": 10102600,
"unadjustedVolume": 10102600,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.1012399999999999966604491419275291264057159423828125,
"vwap": 118.5499999999999971578290569595992565155029296875,
"label": "December 08, 98",
"changeOverTime": -0.0010124000000000001053823694974198588170111179351806640625
},
{
"date": "1998-12-07",
"open": 118.06000000000000227373675443232059478759765625,
"high": 119.469999999999998863131622783839702606201171875,
"low": 118,
"close": 118.93999999999999772626324556767940521240234375,
"adjClose": 73.9200000000000017053025658242404460906982421875,
"volume": 4290000,
"unadjustedVolume": 4290000,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.74538000000000004252598273524199612438678741455078125,
"vwap": 118.6200000000000045474735088646411895751953125,
"label": "December 07, 98",
"changeOverTime": 0.0074538000000000000089261931179862585850059986114501953125
},
{
"date": "1998-12-04",
"open": 116.6299999999999954525264911353588104248046875,
"high": 118.5,
"low": 116.5,
"close": 118.3799999999999954525264911353588104248046875,
"adjClose": 73.56999999999999317878973670303821563720703125,
"volume": 10339500,
"unadjustedVolume": 10339500,
"change": 1.75,
"changePercent": 1.5,
"vwap": 117.5,
"label": "December 04, 98",
"changeOverTime": 0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "1998-12-03",
"open": 117.25,
"high": 118.31000000000000227373675443232059478759765625,
"low": 115.090000000000003410605131648480892181396484375,
"close": 115.340000000000003410605131648480892181396484375,
"adjClose": 71.68000000000000682121026329696178436279296875,
"volume": 12145300,
"unadjustedVolume": 12145300,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -1.62999999999999989341858963598497211933135986328125,
"vwap": 116.5,
"label": "December 03, 98",
"changeOverTime": -0.0162999999999999985178522621254160185344517230987548828125
},
{
"date": "1998-12-02",
"open": 117.219999999999998863131622783839702606201171875,
"high": 117.909999999999996589394868351519107818603515625,
"low": 116,
"close": 117.280000000000001136868377216160297393798828125,
"adjClose": 72.8900000000000005684341886080801486968994140625,
"volume": 7495500,
"unadjustedVolume": 7495500,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.051185799999999996579003180841027642600238323211669921875,
"vwap": 117.099999999999994315658113919198513031005859375,
"label": "December 02, 98",
"changeOverTime": 0.0005118580000000000178317360877144892583601176738739013671875
},
{
"date": "1998-12-01",
"open": 116.1299999999999954525264911353588104248046875,
"high": 118.030000000000001136868377216160297393798828125,
"low": 115.219999999999998863131622783839702606201171875,
"close": 117.6299999999999954525264911353588104248046875,
"adjClose": 73.1099999999999994315658113919198513031005859375,
"volume": 8950600,
"unadjustedVolume": 8950600,
"change": 1.5,
"changePercent": 1.29000000000000003552713678800500929355621337890625,
"vwap": 116.75,
"label": "December 01, 98",
"changeOverTime": 0.01290000000000000000832667268468867405317723751068115234375
},
{
"date": "1998-11-30",
"open": 119.0199999999999960209606797434389591217041015625,
"high": 119.3799999999999954525264911353588104248046875,
"low": 116.1299999999999954525264911353588104248046875,
"close": 116.1299999999999954525264911353588104248046875,
"adjClose": 72.18000000000000682121026329696178436279296875,
"volume": 8705400,
"unadjustedVolume": 8705400,
"change": -2.890000000000000124344978758017532527446746826171875,
"changePercent": -2.430000000000000159872115546022541821002960205078125,
"vwap": 117.659999999999996589394868351519107818603515625,
"label": "November 30, 98",
"changeOverTime": -0.0242999999999999986843857158191894995979964733123779296875
},
{
"date": "1998-11-27",
"open": 119.469999999999998863131622783839702606201171875,
"high": 119.719999999999998863131622783839702606201171875,
"low": 119.0199999999999960209606797434389591217041015625,
"close": 119.5,
"adjClose": 74.2699999999999960209606797434389591217041015625,
"volume": 4557900,
"unadjustedVolume": 4557900,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.02511091000000000017511325722807669080793857574462890625,
"vwap": 119.43000000000000682121026329696178436279296875,
"label": "November 27, 98",
"changeOverTime": 0.0002511090999999999909091108474257225680048577487468719482421875
},
{
"date": "1998-11-25",
"open": 118.93999999999999772626324556767940521240234375,
"high": 119.18999999999999772626324556767940521240234375,
"low": 118.219999999999998863131622783839702606201171875,
"close": 118.6299999999999954525264911353588104248046875,
"adjClose": 73.7300000000000039790393202565610408782958984375,
"volume": 4393500,
"unadjustedVolume": 4393500,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.260639999999999982804865794605575501918792724609375,
"vwap": 118.7399999999999948840923025272786617279052734375,
"label": "November 25, 98",
"changeOverTime": -0.00260640000000000003621547506327260634861886501312255859375
},
{
"date": "1998-11-24",
"open": 119,
"high": 119.659999999999996589394868351519107818603515625,
"low": 118.4500000000000028421709430404007434844970703125,
"close": 118.6299999999999954525264911353588104248046875,
"adjClose": 73.7300000000000039790393202565610408782958984375,
"volume": 5323700,
"unadjustedVolume": 5323700,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.31091999999999997417177155512035824358463287353515625,
"vwap": 118.93000000000000682121026329696178436279296875,
"label": "November 24, 98",
"changeOverTime": -0.0031091999999999998978428283891162209329195320606231689453125
},
{
"date": "1998-11-23",
"open": 117.469999999999998863131622783839702606201171875,
"high": 119.6299999999999954525264911353588104248046875,
"low": 117.159999999999996589394868351519107818603515625,
"close": 119.3799999999999954525264911353588104248046875,
"adjClose": 74.2000000000000028421709430404007434844970703125,
"volume": 7151300,
"unadjustedVolume": 7151300,
"change": 1.9099999999999999200639422269887290894985198974609375,
"changePercent": 1.62999999999999989341858963598497211933135986328125,
"vwap": 118.409999999999996589394868351519107818603515625,
"label": "November 23, 98",
"changeOverTime": 0.0162999999999999985178522621254160185344517230987548828125
},
{
"date": "1998-11-20",
"open": 116.3599999999999994315658113919198513031005859375,
"high": 116.75,
"low": 115.840000000000003410605131648480892181396484375,
"close": 116.6299999999999954525264911353588104248046875,
"adjClose": 72.4899999999999948840923025272786617279052734375,
"volume": 5562000,
"unadjustedVolume": 5562000,
"change": 0.270000000000000017763568394002504646778106689453125,
"changePercent": 0.2320399999999999962607688530624727718532085418701171875,
"vwap": 116.3900000000000005684341886080801486968994140625,
"label": "November 20, 98",
"changeOverTime": 0.0023203999999999998064825756927120892214588820934295654296875
},
{
"date": "1998-11-19",
"open": 115.280000000000001136868377216160297393798828125,
"high": 115.909999999999996589394868351519107818603515625,
"low": 114.6299999999999954525264911353588104248046875,
"close": 115.75,
"adjClose": 71.93999999999999772626324556767940521240234375,
"volume": 5249300,
"unadjustedVolume": 5249300,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.407700000000000006838973831690964289009571075439453125,
"vwap": 115.3900000000000005684341886080801486968994140625,
"label": "November 19, 98",
"changeOverTime": 0.004076999999999999894917390719228933448903262615203857421875
},
{
"date": "1998-11-18",
"open": 114.31000000000000227373675443232059478759765625,
"high": 115,
"low": 113.5,
"close": 114.75,
"adjClose": 71.31999999999999317878973670303821563720703125,
"volume": 4567700,
"unadjustedVolume": 4567700,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.384919999999999984385823381671798415482044219970703125,
"vwap": 114.3900000000000005684341886080801486968994140625,
"label": "November 18, 98",
"changeOverTime": 0.0038492000000000001040667552132390483166091144084930419921875
},
{
"date": "1998-11-17",
"open": 113.659999999999996589394868351519107818603515625,
"high": 115.6299999999999954525264911353588104248046875,
"low": 113,
"close": 114.06000000000000227373675443232059478759765625,
"adjClose": 70.8900000000000005684341886080801486968994140625,
"volume": 9058900,
"unadjustedVolume": 9058900,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.351930000000000020587975768648902885615825653076171875,
"vwap": 114.090000000000003410605131648480892181396484375,
"label": "November 17, 98",
"changeOverTime": 0.0035192999999999999456712362899679646943695843219757080078125
},
{
"date": "1998-11-16",
"open": 114.219999999999998863131622783839702606201171875,
"high": 114.3599999999999994315658113919198513031005859375,
"low": 112.8900000000000005684341886080801486968994140625,
"close": 114.06000000000000227373675443232059478759765625,
"adjClose": 70.8900000000000005684341886080801486968994140625,
"volume": 6023700,
"unadjustedVolume": 6023700,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.1400800000000000100630614952024188823997974395751953125,
"vwap": 113.8799999999999954525264911353588104248046875,
"label": "November 16, 98",
"changeOverTime": -0.00140080000000000000522082377329979863134212791919708251953125
},
{
"date": "1998-11-13",
"open": 112.219999999999998863131622783839702606201171875,
"high": 113.219999999999998863131622783839702606201171875,
"low": 112.1299999999999954525264911353588104248046875,
"close": 113.219999999999998863131622783839702606201171875,
"adjClose": 70.3700000000000045474735088646411895751953125,
"volume": 5524600,
"unadjustedVolume": 5524600,
"change": 1,
"changePercent": 0.89110999999999995768718008548603393137454986572265625,
"vwap": 112.7000000000000028421709430404007434844970703125,
"label": "November 13, 98",
"changeOverTime": 0.00891109999999999992381649605022175819613039493560791015625
},
{
"date": "1998-11-12",
"open": 112.31000000000000227373675443232059478759765625,
"high": 113.1299999999999954525264911353588104248046875,
"low": 111.68999999999999772626324556767940521240234375,
"close": 112.1299999999999954525264911353588104248046875,
"adjClose": 69.68999999999999772626324556767940521240234375,
"volume": 5457400,
"unadjustedVolume": 5457400,
"change": -0.179999999999999993338661852249060757458209991455078125,
"changePercent": -0.1602699999999999957989160748184076510369777679443359375,
"vwap": 112.31000000000000227373675443232059478759765625,
"label": "November 12, 98",
"changeOverTime": -0.00160270000000000008809342144644460859126411378383636474609375
},
{
"date": "1998-11-11",
"open": 113.81000000000000227373675443232059478759765625,
"high": 114,
"low": 111.8900000000000005684341886080801486968994140625,
"close": 112.25,
"adjClose": 69.7600000000000051159076974727213382720947265625,
"volume": 10922400,
"unadjustedVolume": 10922400,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -1.37000000000000010658141036401502788066864013671875,
"vwap": 112.9899999999999948840923025272786617279052734375,
"label": "November 11, 98",
"changeOverTime": -0.0137000000000000003719247132494274410419166088104248046875
},
{
"date": "1998-11-10",
"open": 113,
"high": 113.93999999999999772626324556767940521240234375,
"low": 112.25,
"close": 113,
"adjClose": 70.2300000000000039790393202565610408782958984375,
"volume": 14015200,
"unadjustedVolume": 14015200,
"change": 0,
"changePercent": 0,
"vwap": 113.0499999999999971578290569595992565155029296875,
"label": "November 10, 98",
"changeOverTime": 0
},
{
"date": "1998-11-09",
"open": 113.93999999999999772626324556767940521240234375,
"high": 114.25,
"low": 112.5,
"close": 113.31000000000000227373675443232059478759765625,
"adjClose": 70.4200000000000017053025658242404460906982421875,
"volume": 6188700,
"unadjustedVolume": 6188700,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.55291999999999996706634419751935638487339019775390625,
"vwap": 113.5,
"label": "November 09, 98",
"changeOverTime": -0.00552919999999999974005238101426584762521088123321533203125
},
{
"date": "1998-11-06",
"open": 113.469999999999998863131622783839702606201171875,
"high": 114.56000000000000227373675443232059478759765625,
"low": 113.31000000000000227373675443232059478759765625,
"close": 114.1299999999999954525264911353588104248046875,
"adjClose": 70.93000000000000682121026329696178436279296875,
"volume": 5224800,
"unadjustedVolume": 5224800,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.5816500000000000003552713678800500929355621337890625,
"vwap": 113.8700000000000045474735088646411895751953125,
"label": "November 06, 98",
"changeOverTime": 0.005816499999999999621913548963902940158732235431671142578125
},
{
"date": "1998-11-05",
"open": 111.530000000000001136868377216160297393798828125,
"high": 113.93999999999999772626324556767940521240234375,
"low": 111.1299999999999954525264911353588104248046875,
"close": 113.780000000000001136868377216160297393798828125,
"adjClose": 70.719999999999998863131622783839702606201171875,
"volume": 6841500,
"unadjustedVolume": 6841500,
"change": 2.25,
"changePercent": 2.020000000000000017763568394002504646778106689453125,
"vwap": 112.590000000000003410605131648480892181396484375,
"label": "November 05, 98",
"changeOverTime": 0.0201999999999999992061905373930130735971033573150634765625
},
{
"date": "1998-11-04",
"open": 112.469999999999998863131622783839702606201171875,
"high": 113.090000000000003410605131648480892181396484375,
"low": 111.090000000000003410605131648480892181396484375,
"close": 112.25,
"adjClose": 69.7600000000000051159076974727213382720947265625,
"volume": 8233600,
"unadjustedVolume": 8233600,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.195610000000000006092903959142859093844890594482421875,
"vwap": 112.2300000000000039790393202565610408782958984375,
"label": "November 04, 98",
"changeOverTime": -0.0019561000000000001129707438707328037708066403865814208984375
},
{
"date": "1998-11-03",
"open": 111.590000000000003410605131648480892181396484375,
"high": 111.81000000000000227373675443232059478759765625,
"low": 110.75,
"close": 111.06000000000000227373675443232059478759765625,
"adjClose": 69.0199999999999960209606797434389591217041015625,
"volume": 6866000,
"unadjustedVolume": 6866000,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.4749499999999999833022457096376456320285797119140625,
"vwap": 111.2999999999999971578290569595992565155029296875,
"label": "November 03, 98",
"changeOverTime": -0.0047495000000000002493560913308101589791476726531982421875
},
{
"date": "1998-11-02",
"open": 110.81000000000000227373675443232059478759765625,
"high": 111.8799999999999954525264911353588104248046875,
"low": 110.18999999999999772626324556767940521240234375,
"close": 111.8799999999999954525264911353588104248046875,
"adjClose": 69.530000000000001136868377216160297393798828125,
"volume": 6501400,
"unadjustedVolume": 6501400,
"change": 1.0700000000000000621724893790087662637233734130859375,
"changePercent": 0.96562000000000003385736135896877385675907135009765625,
"vwap": 111.18999999999999772626324556767940521240234375,
"label": "November 02, 98",
"changeOverTime": 0.0096562000000000001997957355115431710146367549896240234375
},
{
"date": "1998-10-30",
"open": 110.1299999999999954525264911353588104248046875,
"high": 110.909999999999996589394868351519107818603515625,
"low": 109.5,
"close": 110,
"adjClose": 68.3700000000000045474735088646411895751953125,
"volume": 9872800,
"unadjustedVolume": 9872800,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.1180400000000000060307314697638503275811672210693359375,
"vwap": 110.1299999999999954525264911353588104248046875,
"label": "October 30, 98",
"changeOverTime": -0.00118040000000000006898093207752253874787129461765289306640625
},
{
"date": "1998-10-29",
"open": 107.090000000000003410605131648480892181396484375,
"high": 109.43999999999999772626324556767940521240234375,
"low": 106.6299999999999954525264911353588104248046875,
"close": 109.409999999999996589394868351519107818603515625,
"adjClose": 68,
"volume": 9625600,
"unadjustedVolume": 9625600,
"change": 2.319999999999999840127884453977458178997039794921875,
"changePercent": 2.1699999999999999289457264239899814128875732421875,
"vwap": 108.1400000000000005684341886080801486968994140625,
"label": "October 29, 98",
"changeOverTime": 0.0217000000000000005384581669432009221054613590240478515625
},
{
"date": "1998-10-28",
"open": 106.56000000000000227373675443232059478759765625,
"high": 107.530000000000001136868377216160297393798828125,
"low": 106.030000000000001136868377216160297393798828125,
"close": 106.81000000000000227373675443232059478759765625,
"adjClose": 66.3799999999999954525264911353588104248046875,
"volume": 5650600,
"unadjustedVolume": 5650600,
"change": 0.25,
"changePercent": 0.2346100000000000129762867118188296444714069366455078125,
"vwap": 106.7300000000000039790393202565610408782958984375,
"label": "October 28, 98",
"changeOverTime": 0.0023460999999999998348598762021310903946869075298309326171875
},
{
"date": "1998-10-27",
"open": 108.43999999999999772626324556767940521240234375,
"high": 108.969999999999998863131622783839702606201171875,
"low": 106.280000000000001136868377216160297393798828125,
"close": 107,
"adjClose": 66.5,
"volume": 10089700,
"unadjustedVolume": 10089700,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -1.3300000000000000710542735760100185871124267578125,
"vwap": 107.6700000000000017053025658242404460906982421875,
"label": "October 27, 98",
"changeOverTime": -0.013299999999999999322763954978654510341584682464599609375
},
{
"date": "1998-10-26",
"open": 107.719999999999998863131622783839702606201171875,
"high": 108.469999999999998863131622783839702606201171875,
"low": 106.780000000000001136868377216160297393798828125,
"close": 107.6299999999999954525264911353588104248046875,
"adjClose": 66.8900000000000005684341886080801486968994140625,
"volume": 5838600,
"unadjustedVolume": 5838600,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.08354994000000000309302805590050411410629749298095703125,
"vwap": 107.650000000000005684341886080801486968994140625,
"label": "October 26, 98",
"changeOverTime": -0.000835499399999999991899002349526881516794674098491668701171875
},
{
"date": "1998-10-23",
"open": 107.969999999999998863131622783839702606201171875,
"high": 108,
"low": 106.780000000000001136868377216160297393798828125,
"close": 106.840000000000003410605131648480892181396484375,
"adjClose": 66.400000000000005684341886080801486968994140625,
"volume": 6237200,
"unadjustedVolume": 6237200,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 107.400000000000005684341886080801486968994140625,
"label": "October 23, 98",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "1998-10-22",
"open": 106.780000000000001136868377216160297393798828125,
"high": 108.469999999999998863131622783839702606201171875,
"low": 106.159999999999996589394868351519107818603515625,
"close": 108.219999999999998863131622783839702606201171875,
"adjClose": 67.2600000000000051159076974727213382720947265625,
"volume": 8277500,
"unadjustedVolume": 8277500,
"change": 1.439999999999999946709294817992486059665679931640625,
"changePercent": 1.350000000000000088817841970012523233890533447265625,
"vwap": 107.409999999999996589394868351519107818603515625,
"label": "October 22, 98",
"changeOverTime": 0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "1998-10-21",
"open": 106.8799999999999954525264911353588104248046875,
"high": 107.6299999999999954525264911353588104248046875,
"low": 105.8799999999999954525264911353588104248046875,
"close": 106.6299999999999954525264911353588104248046875,
"adjClose": 66.2699999999999960209606797434389591217041015625,
"volume": 9178400,
"unadjustedVolume": 9178400,
"change": -0.25,
"changePercent": -0.233910000000000006803446694902959279716014862060546875,
"vwap": 106.75,
"label": "October 21, 98",
"changeOverTime": -0.0023391000000000002068123450271741603501141071319580078125
},
{
"date": "1998-10-20",
"open": 107.56000000000000227373675443232059478759765625,
"high": 108.7999999999999971578290569595992565155029296875,
"low": 106.090000000000003410605131648480892181396484375,
"close": 107,
"adjClose": 66.5,
"volume": 14611600,
"unadjustedVolume": 14611600,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.5206399999999999916866499916068278253078460693359375,
"vwap": 107.3599999999999994315658113919198513031005859375,
"label": "October 20, 98",
"changeOverTime": -0.005206399999999999916866499916068278253078460693359375
},
{
"date": "1998-10-19",
"open": 105.68999999999999772626324556767940521240234375,
"high": 106.81000000000000227373675443232059478759765625,
"low": 105.5,
"close": 106.3799999999999954525264911353588104248046875,
"adjClose": 66.1200000000000045474735088646411895751953125,
"volume": 7915900,
"unadjustedVolume": 7915900,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.65285000000000004138911435802583582699298858642578125,
"vwap": 106.090000000000003410605131648480892181396484375,
"label": "October 19, 98",
"changeOverTime": 0.006528499999999999581223875111390952952206134796142578125
},
{
"date": "1998-10-16",
"open": 106.1299999999999954525264911353588104248046875,
"high": 106.75,
"low": 105,
"close": 106,
"adjClose": 65.8799999999999954525264911353588104248046875,
"volume": 16573900,
"unadjustedVolume": 16573900,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.12249000000000000165645275274073355831205844879150390625,
"vwap": 105.969999999999998863131622783839702606201171875,
"label": "October 16, 98",
"changeOverTime": -0.00122489999999999990380750158891487444634549319744110107421875
},
{
"date": "1998-10-15",
"open": 100.1299999999999954525264911353588104248046875,
"high": 107.25,
"low": 99.93999999999999772626324556767940521240234375,
"close": 105.969999999999998863131622783839702606201171875,
"adjClose": 65.8599999999999994315658113919198513031005859375,
"volume": 20541100,
"unadjustedVolume": 20541100,
"change": 5.839999999999999857891452847979962825775146484375,
"changePercent": 5.8300000000000000710542735760100185871124267578125,
"vwap": 103.31999999999999317878973670303821563720703125,
"label": "October 15, 98",
"changeOverTime": 0.058299999999999997657429418040919699706137180328369140625
},
{
"date": "1998-10-14",
"open": 98.93999999999999772626324556767940521240234375,
"high": 101.81000000000000227373675443232059478759765625,
"low": 98.840000000000003410605131648480892181396484375,
"close": 100.56000000000000227373675443232059478759765625,
"adjClose": 62.5,
"volume": 8176900,
"unadjustedVolume": 8176900,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 1.6399999999999999023003738329862244427204132080078125,
"vwap": 100.0400000000000062527760746888816356658935546875,
"label": "October 14, 98",
"changeOverTime": 0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "1998-10-13",
"open": 99.56000000000000227373675443232059478759765625,
"high": 100.409999999999996589394868351519107818603515625,
"low": 98.75,
"close": 99.6299999999999954525264911353588104248046875,
"adjClose": 61.9200000000000017053025658242404460906982421875,
"volume": 6256800,
"unadjustedVolume": 6256800,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.07030936000000000130061295067207538522779941558837890625,
"vwap": 99.590000000000003410605131648480892181396484375,
"label": "October 13, 98",
"changeOverTime": 0.000703093599999999999995703436894700644188560545444488525390625
},
{
"date": "1998-10-12",
"open": 100.6299999999999954525264911353588104248046875,
"high": 101.43999999999999772626324556767940521240234375,
"low": 99.68999999999999772626324556767940521240234375,
"close": 99.969999999999998863131622783839702606201171875,
"adjClose": 62.13000000000000255795384873636066913604736328125,
"volume": 9508500,
"unadjustedVolume": 9508500,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.6558699999999999530331251662573777139186859130859375,
"vwap": 100.43000000000000682121026329696178436279296875,
"label": "October 12, 98",
"changeOverTime": -0.006558699999999999773192538299326770356856286525726318359375
},
{
"date": "1998-10-09",
"open": 97,
"high": 98.780000000000001136868377216160297393798828125,
"low": 94.06000000000000227373675443232059478759765625,
"close": 98.530000000000001136868377216160297393798828125,
"adjClose": 61.24000000000000198951966012828052043914794921875,
"volume": 12708500,
"unadjustedVolume": 12708500,
"change": 1.5300000000000000266453525910037569701671600341796875,
"changePercent": 1.5800000000000000710542735760100185871124267578125,
"vwap": 97.090000000000003410605131648480892181396484375,
"label": "October 09, 98",
"changeOverTime": 0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "1998-10-08",
"open": 94.56000000000000227373675443232059478759765625,
"high": 96.75,
"low": 92.219999999999998863131622783839702606201171875,
"close": 96.590000000000003410605131648480892181396484375,
"adjClose": 60.030000000000001136868377216160297393798828125,
"volume": 20625000,
"unadjustedVolume": 20625000,
"change": 2.029999999999999804600747665972448885440826416015625,
"changePercent": 2.149999999999999911182158029987476766109466552734375,
"vwap": 95.030000000000001136868377216160297393798828125,
"label": "October 08, 98",
"changeOverTime": 0.021499999999999998279154311831007362343370914459228515625
},
{
"date": "1998-10-07",
"open": 98.6299999999999954525264911353588104248046875,
"high": 100.030000000000001136868377216160297393798828125,
"low": 95.75,
"close": 97.1299999999999954525264911353588104248046875,
"adjClose": 60.36999999999999744204615126363933086395263671875,
"volume": 14348500,
"unadjustedVolume": 14348500,
"change": -1.5,
"changePercent": -1.520000000000000017763568394002504646778106689453125,
"vwap": 97.8799999999999954525264911353588104248046875,
"label": "October 07, 98",
"changeOverTime": -0.01519999999999999996946886682280819513835012912750244140625
},
{
"date": "1998-10-06",
"open": 100.75,
"high": 101.280000000000001136868377216160297393798828125,
"low": 97.530000000000001136868377216160297393798828125,
"close": 98.590000000000003410605131648480892181396484375,
"adjClose": 61.27000000000000312638803734444081783294677734375,
"volume": 12621000,
"unadjustedVolume": 12621000,
"change": -2.160000000000000142108547152020037174224853515625,
"changePercent": -2.140000000000000124344978758017532527446746826171875,
"vwap": 99.5400000000000062527760746888816356658935546875,
"label": "October 06, 98",
"changeOverTime": -0.0213999999999999988842258602517176768742501735687255859375
},
{
"date": "1998-10-05",
"open": 99.590000000000003410605131648480892181396484375,
"high": 99.969999999999998863131622783839702606201171875,
"low": 96.340000000000003410605131648480892181396484375,
"close": 98.68999999999999772626324556767940521240234375,
"adjClose": 61.340000000000003410605131648480892181396484375,
"volume": 12807200,
"unadjustedVolume": 12807200,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -0.9037100000000000132871491587138734757900238037109375,
"vwap": 98.650000000000005684341886080801486968994140625,
"label": "October 05, 98",
"changeOverTime": -0.009037099999999999300204223118271329440176486968994140625
},
{
"date": "1998-10-02",
"open": 98.8799999999999954525264911353588104248046875,
"high": 100.8799999999999954525264911353588104248046875,
"low": 97.219999999999998863131622783839702606201171875,
"close": 100.719999999999998863131622783839702606201171875,
"adjClose": 62.60000000000000142108547152020037174224853515625,
"volume": 14351800,
"unadjustedVolume": 14351800,
"change": 1.8400000000000000799360577730112709105014801025390625,
"changePercent": 1.8600000000000000976996261670137755572795867919921875,
"vwap": 99.4200000000000017053025658242404460906982421875,
"label": "October 02, 98",
"changeOverTime": 0.018599999999999998478994456263535539619624614715576171875
},
{
"date": "1998-10-01",
"open": 100.030000000000001136868377216160297393798828125,
"high": 101.5499999999999971578290569595992565155029296875,
"low": 98.090000000000003410605131648480892181396484375,
"close": 98.81000000000000227373675443232059478759765625,
"adjClose": 61.409999999999996589394868351519107818603515625,
"volume": 13335600,
"unadjustedVolume": 13335600,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 99.6200000000000045474735088646411895751953125,
"label": "October 01, 98",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "1998-09-30",
"open": 103.5,
"high": 104.31000000000000227373675443232059478759765625,
"low": 101.3799999999999954525264911353588104248046875,
"close": 101.75,
"adjClose": 63.24000000000000198951966012828052043914794921875,
"volume": 7908400,
"unadjustedVolume": 7908400,
"change": -1.75,
"changePercent": -1.689999999999999946709294817992486059665679931640625,
"vwap": 102.7300000000000039790393202565610408782958984375,
"label": "September 30, 98",
"changeOverTime": -0.0168999999999999983568699235547683201730251312255859375
},
{
"date": "1998-09-29",
"open": 105.3799999999999954525264911353588104248046875,
"high": 105.93999999999999772626324556767940521240234375,
"low": 103.3799999999999954525264911353588104248046875,
"close": 104.93999999999999772626324556767940521240234375,
"adjClose": 65.219999999999998863131622783839702606201171875,
"volume": 10618100,
"unadjustedVolume": 10618100,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.4175400000000000222399876292911358177661895751953125,
"vwap": 104.909999999999996589394868351519107818603515625,
"label": "September 29, 98",
"changeOverTime": -0.004175400000000000118316467734302932512946426868438720703125
},
{
"date": "1998-09-28",
"open": 105.31000000000000227373675443232059478759765625,
"high": 106.31000000000000227373675443232059478759765625,
"low": 104.25,
"close": 105.18999999999999772626324556767940521240234375,
"adjClose": 65.3799999999999954525264911353588104248046875,
"volume": 8847800,
"unadjustedVolume": 8847800,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.11394999999999999573674358543939888477325439453125,
"vwap": 105.2699999999999960209606797434389591217041015625,
"label": "September 28, 98",
"changeOverTime": -0.00113950000000000010481893131242259187274612486362457275390625
},
{
"date": "1998-09-25",
"open": 103.1299999999999954525264911353588104248046875,
"high": 105.4200000000000017053025658242404460906982421875,
"low": 102.6299999999999954525264911353588104248046875,
"close": 104.25,
"adjClose": 64.7900000000000062527760746888816356658935546875,
"volume": 10247400,
"unadjustedVolume": 10247400,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 103.8599999999999994315658113919198513031005859375,
"label": "September 25, 98",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "1998-09-24",
"open": 106.31000000000000227373675443232059478759765625,
"high": 106.81000000000000227373675443232059478759765625,
"low": 103.25,
"close": 104.3799999999999954525264911353588104248046875,
"adjClose": 64.8700000000000045474735088646411895751953125,
"volume": 11129500,
"unadjustedVolume": 11129500,
"change": -1.9299999999999999378275106209912337362766265869140625,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 105.18999999999999772626324556767940521240234375,
"label": "September 24, 98",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "1998-09-23",
"open": 103.8799999999999954525264911353588104248046875,
"high": 107,
"low": 103.780000000000001136868377216160297393798828125,
"close": 107,
"adjClose": 66.5,
"volume": 13688500,
"unadjustedVolume": 13688500,
"change": 3.12000000000000010658141036401502788066864013671875,
"changePercent": 3,
"vwap": 105.409999999999996589394868351519107818603515625,
"label": "September 23, 98",
"changeOverTime": 0.0299999999999999988897769753748434595763683319091796875
},
{
"date": "1998-09-22",
"open": 103.5,
"high": 103.659999999999996589394868351519107818603515625,
"low": 102.159999999999996589394868351519107818603515625,
"close": 102.8799999999999954525264911353588104248046875,
"adjClose": 63.93999999999999772626324556767940521240234375,
"volume": 7270100,
"unadjustedVolume": 7270100,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.59902999999999995139887687400914728641510009765625,
"vwap": 103.0499999999999971578290569595992565155029296875,
"label": "September 22, 98",
"changeOverTime": -0.005990299999999999618072177298699898528866469860076904296875
},
{
"date": "1998-09-21",
"open": 99.6299999999999954525264911353588104248046875,
"high": 103.409999999999996589394868351519107818603515625,
"low": 98.93999999999999772626324556767940521240234375,
"close": 102.030000000000001136868377216160297393798828125,
"adjClose": 63.409999999999996589394868351519107818603515625,
"volume": 8834600,
"unadjustedVolume": 8834600,
"change": 2.399999999999999911182158029987476766109466552734375,
"changePercent": 2.410000000000000142108547152020037174224853515625,
"vwap": 101,
"label": "September 21, 98",
"changeOverTime": 0.0240999999999999998945288126606101286597549915313720703125
},
{
"date": "1998-09-18",
"open": 102.3799999999999954525264911353588104248046875,
"high": 102.409999999999996589394868351519107818603515625,
"low": 101.090000000000003410605131648480892181396484375,
"close": 102.090000000000003410605131648480892181396484375,
"adjClose": 63.4500000000000028421709430404007434844970703125,
"volume": 7019200,
"unadjustedVolume": 7019200,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.283260000000000011777245845223660580813884735107421875,
"vwap": 101.9899999999999948840923025272786617279052734375,
"label": "September 18, 98",
"changeOverTime": -0.0028325999999999997881749980166432578698731958866119384765625
},
{
"date": "1998-09-17",
"open": 102.25,
"high": 103.030000000000001136868377216160297393798828125,
"low": 101.780000000000001136868377216160297393798828125,
"close": 102,
"adjClose": 63.1700000000000017053025658242404460906982421875,
"volume": 12945200,
"unadjustedVolume": 12945200,
"change": -0.25,
"changePercent": -0.244499999999999995115018691649311222136020660400390625,
"vwap": 102.2699999999999960209606797434389591217041015625,
"label": "September 17, 98",
"changeOverTime": -0.002445000000000000124622534514173821662552654743194580078125
},
{
"date": "1998-09-16",
"open": 104.75,
"high": 105.25,
"low": 103.159999999999996589394868351519107818603515625,
"close": 105,
"adjClose": 65.030000000000001136868377216160297393798828125,
"volume": 11024900,
"unadjustedVolume": 11024900,
"change": 0.25,
"changePercent": 0.2386600000000000110222941884785541333258152008056640625,
"vwap": 104.5400000000000062527760746888816356658935546875,
"label": "September 16, 98",
"changeOverTime": 0.002386600000000000006139533326177115668542683124542236328125
},
{
"date": "1998-09-15",
"open": 102.8799999999999954525264911353588104248046875,
"high": 104.31000000000000227373675443232059478759765625,
"low": 102.280000000000001136868377216160297393798828125,
"close": 104.06000000000000227373675443232059478759765625,
"adjClose": 64.4500000000000028421709430404007434844970703125,
"volume": 8337900,
"unadjustedVolume": 8337900,
"change": 1.1799999999999999378275106209912337362766265869140625,
"changePercent": 1.149999999999999911182158029987476766109466552734375,
"vwap": 103.3799999999999954525264911353588104248046875,
"label": "September 15, 98",
"changeOverTime": 0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "1998-09-14",
"open": 102.8799999999999954525264911353588104248046875,
"high": 104.4500000000000028421709430404007434844970703125,
"low": 102.090000000000003410605131648480892181396484375,
"close": 103.43999999999999772626324556767940521240234375,
"adjClose": 64.06000000000000227373675443232059478759765625,
"volume": 10686800,
"unadjustedVolume": 10686800,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.54432000000000002604139126560767181217670440673828125,
"vwap": 103.2099999999999937472239253111183643341064453125,
"label": "September 14, 98",
"changeOverTime": 0.005443199999999999601218991784890022245235741138458251953125
},
{
"date": "1998-09-11",
"open": 98.18999999999999772626324556767940521240234375,
"high": 101.68999999999999772626324556767940521240234375,
"low": 97,
"close": 101.68999999999999772626324556767940521240234375,
"adjClose": 62.97999999999999687361196265555918216705322265625,
"volume": 20379800,
"unadjustedVolume": 20379800,
"change": 3.5,
"changePercent": 3.560000000000000053290705182007513940334320068359375,
"vwap": 99.6400000000000005684341886080801486968994140625,
"label": "September 11, 98",
"changeOverTime": 0.035599999999999999700239783351207734085619449615478515625
},
{
"date": "1998-09-10",
"open": 98.43999999999999772626324556767940521240234375,
"high": 99.340000000000003410605131648480892181396484375,
"low": 96.81000000000000227373675443232059478759765625,
"close": 98.5,
"adjClose": 61,
"volume": 19889300,
"unadjustedVolume": 19889300,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.06095082999999999751050694385412498377263545989990234375,
"vwap": 98.2699999999999960209606797434389591217041015625,
"label": "September 10, 98",
"changeOverTime": 0.0006095083000000000271467737178454626700840890407562255859375
},
{
"date": "1998-09-09",
"open": 102.75,
"high": 103.1299999999999954525264911353588104248046875,
"low": 100.43999999999999772626324556767940521240234375,
"close": 100.5,
"adjClose": 62.24000000000000198951966012828052043914794921875,
"volume": 12109700,
"unadjustedVolume": 12109700,
"change": -2.25,
"changePercent": -2.189999999999999946709294817992486059665679931640625,
"vwap": 101.7000000000000028421709430404007434844970703125,
"label": "September 09, 98",
"changeOverTime": -0.0218999999999999993283150701017802930437028408050537109375
},
{
"date": "1998-09-08",
"open": 100.8799999999999954525264911353588104248046875,
"high": 103,
"low": 99.81000000000000227373675443232059478759765625,
"close": 103,
"adjClose": 63.78999999999999914734871708787977695465087890625,
"volume": 14746500,
"unadjustedVolume": 14746500,
"change": 2.12000000000000010658141036401502788066864013671875,
"changePercent": 2.100000000000000088817841970012523233890533447265625,
"vwap": 101.6700000000000017053025658242404460906982421875,
"label": "September 08, 98",
"changeOverTime": 0.0210000000000000013045120539345589349977672100067138671875
},
{
"date": "1998-09-04",
"open": 99.43999999999999772626324556767940521240234375,
"high": 99.81000000000000227373675443232059478759765625,
"low": 95.75,
"close": 97.75,
"adjClose": 60.53999999999999914734871708787977695465087890625,
"volume": 17783800,
"unadjustedVolume": 17783800,
"change": -1.689999999999999946709294817992486059665679931640625,
"changePercent": -1.6999999999999999555910790149937383830547332763671875,
"vwap": 98.18999999999999772626324556767940521240234375,
"label": "September 04, 98",
"changeOverTime": -0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "1998-09-03",
"open": 97.6299999999999954525264911353588104248046875,
"high": 99.3799999999999954525264911353588104248046875,
"low": 96.75,
"close": 98.56000000000000227373675443232059478759765625,
"adjClose": 61.03999999999999914734871708787977695465087890625,
"volume": 17311300,
"unadjustedVolume": 17311300,
"change": 0.93000000000000004884981308350688777863979339599609375,
"changePercent": 0.9525799999999999823074858795735053718090057373046875,
"vwap": 98.0799999999999982946974341757595539093017578125,
"label": "September 03, 98",
"changeOverTime": 0.00952579999999999919857440744408449972979724407196044921875
},
{
"date": "1998-09-02",
"open": 99.81000000000000227373675443232059478759765625,
"high": 101.75,
"low": 98.780000000000001136868377216160297393798828125,
"close": 99.340000000000003410605131648480892181396484375,
"adjClose": 61.52000000000000312638803734444081783294677734375,
"volume": 13843200,
"unadjustedVolume": 13843200,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.470889999999999975255349227154511027038097381591796875,
"vwap": 99.9200000000000017053025658242404460906982421875,
"label": "September 02, 98",
"changeOverTime": -0.00470890000000000023827606554505109670571982860565185546875
},
{
"date": "1998-09-01",
"open": 96.06000000000000227373675443232059478759765625,
"high": 100.56000000000000227373675443232059478759765625,
"low": 93.6299999999999954525264911353588104248046875,
"close": 100.06000000000000227373675443232059478759765625,
"adjClose": 61.969999999999998863131622783839702606201171875,
"volume": 24748500,
"unadjustedVolume": 24748500,
"change": 4,
"changePercent": 4.160000000000000142108547152020037174224853515625,
"vwap": 97.5799999999999982946974341757595539093017578125,
"label": "September 01, 98",
"changeOverTime": 0.0415999999999999980904163976447307504713535308837890625
},
{
"date": "1998-08-31",
"open": 103.75,
"high": 104.0199999999999960209606797434389591217041015625,
"low": 95,
"close": 96,
"adjClose": 59.4500000000000028421709430404007434844970703125,
"volume": 22563100,
"unadjustedVolume": 22563100,
"change": -7.75,
"changePercent": -7.46999999999999975131004248396493494510650634765625,
"vwap": 99.68999999999999772626324556767940521240234375,
"label": "August 31, 98",
"changeOverTime": -0.07470000000000000250910403565285378135740756988525390625
},
{
"date": "1998-08-28",
"open": 104.969999999999998863131622783839702606201171875,
"high": 105.719999999999998863131622783839702606201171875,
"low": 102.159999999999996589394868351519107818603515625,
"close": 103.3799999999999954525264911353588104248046875,
"adjClose": 64.0199999999999960209606797434389591217041015625,
"volume": 23735900,
"unadjustedVolume": 23735900,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -1.5100000000000000088817841970012523233890533447265625,
"vwap": 104.0499999999999971578290569595992565155029296875,
"label": "August 28, 98",
"changeOverTime": -0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "1998-08-27",
"open": 107,
"high": 107.56000000000000227373675443232059478759765625,
"low": 103.469999999999998863131622783839702606201171875,
"close": 103.75,
"adjClose": 64.25,
"volume": 24887800,
"unadjustedVolume": 24887800,
"change": -3.25,
"changePercent": -3.04000000000000003552713678800500929355621337890625,
"vwap": 105.4500000000000028421709430404007434844970703125,
"label": "August 27, 98",
"changeOverTime": -0.0303999999999999999389377336456163902767002582550048828125
},
{
"date": "1998-08-26",
"open": 108.280000000000001136868377216160297393798828125,
"high": 109.6299999999999954525264911353588104248046875,
"low": 107.75,
"close": 108.8799999999999954525264911353588104248046875,
"adjClose": 67.43000000000000682121026329696178436279296875,
"volume": 9339700,
"unadjustedVolume": 9339700,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.5541199999999999459276978086563758552074432373046875,
"vwap": 108.6299999999999954525264911353588104248046875,
"label": "August 26, 98",
"changeOverTime": 0.0055411999999999995980548561647083261050283908843994140625
},
{
"date": "1998-08-25",
"open": 110.3799999999999954525264911353588104248046875,
"high": 111.25,
"low": 108.6400000000000005684341886080801486968994140625,
"close": 109.5,
"adjClose": 67.81000000000000227373675443232059478759765625,
"volume": 9688300,
"unadjustedVolume": 9688300,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.7972500000000000142108547152020037174224853515625,
"vwap": 109.93999999999999772626324556767940521240234375,
"label": "August 25, 98",
"changeOverTime": -0.007972500000000000419664303308309172280132770538330078125
},
{
"date": "1998-08-24",
"open": 109.25,
"high": 109.93999999999999772626324556767940521240234375,
"low": 108.31000000000000227373675443232059478759765625,
"close": 109.25,
"adjClose": 67.659999999999996589394868351519107818603515625,
"volume": 7201700,
"unadjustedVolume": 7201700,
"change": 0,
"changePercent": 0,
"vwap": 109.18999999999999772626324556767940521240234375,
"label": "August 24, 98",
"changeOverTime": 0
},
{
"date": "1998-08-21",
"open": 108.18999999999999772626324556767940521240234375,
"high": 108.719999999999998863131622783839702606201171875,
"low": 105.5,
"close": 108.56000000000000227373675443232059478759765625,
"adjClose": 67.2300000000000039790393202565610408782958984375,
"volume": 16685400,
"unadjustedVolume": 16685400,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.34199000000000001620037437533028423786163330078125,
"vwap": 107.7399999999999948840923025272786617279052734375,
"label": "August 21, 98",
"changeOverTime": 0.0034199000000000000232258656751582748256623744964599609375
},
{
"date": "1998-08-20",
"open": 109.68999999999999772626324556767940521240234375,
"high": 110.409999999999996589394868351519107818603515625,
"low": 109.159999999999996589394868351519107818603515625,
"close": 109.43999999999999772626324556767940521240234375,
"adjClose": 67.780000000000001136868377216160297393798828125,
"volume": 7402800,
"unadjustedVolume": 7402800,
"change": -0.25,
"changePercent": -0.22792000000000001147526518252561800181865692138671875,
"vwap": 109.6700000000000017053025658242404460906982421875,
"label": "August 20, 98",
"changeOverTime": -0.0022791999999999998892385999482712577446363866329193115234375
},
{
"date": "1998-08-19",
"open": 111.090000000000003410605131648480892181396484375,
"high": 111.090000000000003410605131648480892181396484375,
"low": 109.6299999999999954525264911353588104248046875,
"close": 110.090000000000003410605131648480892181396484375,
"adjClose": 68.18000000000000682121026329696178436279296875,
"volume": 6258600,
"unadjustedVolume": 6258600,
"change": -1,
"changePercent": -0.90017000000000002568611989772762171924114227294921875,
"vwap": 110.4800000000000039790393202565610408782958984375,
"label": "August 19, 98",
"changeOverTime": -0.00900169999999999963236074762562566320411860942840576171875
},
{
"date": "1998-08-18",
"open": 109,
"high": 110.590000000000003410605131648480892181396484375,
"low": 108.780000000000001136868377216160297393798828125,
"close": 110.3799999999999954525264911353588104248046875,
"adjClose": 68.3599999999999994315658113919198513031005859375,
"volume": 7603900,
"unadjustedVolume": 7603900,
"change": 1.37999999999999989341858963598497211933135986328125,
"changePercent": 1.270000000000000017763568394002504646778106689453125,
"vwap": 109.68999999999999772626324556767940521240234375,
"label": "August 18, 98",
"changeOverTime": 0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "1998-08-17",
"open": 106,
"high": 108.93999999999999772626324556767940521240234375,
"low": 105.5,
"close": 108.3799999999999954525264911353588104248046875,
"adjClose": 67.1200000000000045474735088646411895751953125,
"volume": 11290000,
"unadjustedVolume": 11290000,
"change": 2.37999999999999989341858963598497211933135986328125,
"changePercent": 2.25,
"vwap": 107.2000000000000028421709430404007434844970703125,
"label": "August 17, 98",
"changeOverTime": 0.022499999999999999167332731531132594682276248931884765625
},
{
"date": "1998-08-14",
"open": 108.340000000000003410605131648480892181396484375,
"high": 108.719999999999998863131622783839702606201171875,
"low": 105.780000000000001136868377216160297393798828125,
"close": 106.1299999999999954525264911353588104248046875,
"adjClose": 65.7300000000000039790393202565610408782958984375,
"volume": 8628500,
"unadjustedVolume": 8628500,
"change": -2.20999999999999996447286321199499070644378662109375,
"changePercent": -2.04000000000000003552713678800500929355621337890625,
"vwap": 107.2399999999999948840923025272786617279052734375,
"label": "August 14, 98",
"changeOverTime": -0.0204000000000000014654943925052066333591938018798828125
},
{
"date": "1998-08-13",
"open": 108.81000000000000227373675443232059478759765625,
"high": 109.659999999999996589394868351519107818603515625,
"low": 107.3799999999999954525264911353588104248046875,
"close": 107.3799999999999954525264911353588104248046875,
"adjClose": 66.5,
"volume": 9073900,
"unadjustedVolume": 9073900,
"change": -1.4299999999999999378275106209912337362766265869140625,
"changePercent": -1.310000000000000053290705182007513940334320068359375,
"vwap": 108.2999999999999971578290569595992565155029296875,
"label": "August 13, 98",
"changeOverTime": -0.01310000000000000053290705182007513940334320068359375
},
{
"date": "1998-08-12",
"open": 107.75,
"high": 108.8799999999999954525264911353588104248046875,
"low": 107.5,
"close": 108.68999999999999772626324556767940521240234375,
"adjClose": 67.31000000000000227373675443232059478759765625,
"volume": 11158400,
"unadjustedVolume": 11158400,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 0.8723899999999999987920773492078296840190887451171875,
"vwap": 108.2000000000000028421709430404007434844970703125,
"label": "August 12, 98",
"changeOverTime": 0.008723899999999999710365017335789161734282970428466796875
},
{
"date": "1998-08-11",
"open": 106.780000000000001136868377216160297393798828125,
"high": 107.43999999999999772626324556767940521240234375,
"low": 105.5,
"close": 106.8799999999999954525264911353588104248046875,
"adjClose": 66.18999999999999772626324556767940521240234375,
"volume": 14287100,
"unadjustedVolume": 14287100,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.0936504999999999976356690467582666315138339996337890625,
"vwap": 106.650000000000005684341886080801486968994140625,
"label": "August 11, 98",
"changeOverTime": 0.00093650500000000001972477736700284367543645203113555908203125
},
{
"date": "1998-08-10",
"open": 108.75,
"high": 109.659999999999996589394868351519107818603515625,
"low": 108.18999999999999772626324556767940521240234375,
"close": 108.5,
"adjClose": 67.2000000000000028421709430404007434844970703125,
"volume": 6273000,
"unadjustedVolume": 6273000,
"change": -0.25,
"changePercent": -0.2298900000000000110045306200845516286790370941162109375,
"vwap": 108.7699999999999960209606797434389591217041015625,
"label": "August 10, 98",
"changeOverTime": -0.0022988999999999999886146628824690196779556572437286376953125
},
{
"date": "1998-08-07",
"open": 109.68999999999999772626324556767940521240234375,
"high": 110.590000000000003410605131648480892181396484375,
"low": 108.469999999999998863131622783839702606201171875,
"close": 109.1299999999999954525264911353588104248046875,
"adjClose": 67.590000000000003410605131648480892181396484375,
"volume": 12083800,
"unadjustedVolume": 12083800,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.51053000000000003932854042432154528796672821044921875,
"vwap": 109.469999999999998863131622783839702606201171875,
"label": "August 07, 98",
"changeOverTime": -0.005105300000000000115729648086926317773759365081787109375
},
{
"date": "1998-08-06",
"open": 108.1299999999999954525264911353588104248046875,
"high": 109.5,
"low": 107.56000000000000227373675443232059478759765625,
"close": 108.93999999999999772626324556767940521240234375,
"adjClose": 67.469999999999998863131622783839702606201171875,
"volume": 13084400,
"unadjustedVolume": 13084400,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.74909999999999998809840917601832188665866851806640625,
"vwap": 108.530000000000001136868377216160297393798828125,
"label": "August 06, 98",
"changeOverTime": 0.007491000000000000262623256475080779637210071086883544921875
},
{
"date": "1998-08-05",
"open": 107.93999999999999772626324556767940521240234375,
"high": 108.8799999999999954525264911353588104248046875,
"low": 105.590000000000003410605131648480892181396484375,
"close": 108.469999999999998863131622783839702606201171875,
"adjClose": 67.18000000000000682121026329696178436279296875,
"volume": 21718400,
"unadjustedVolume": 21718400,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.491010000000000002007283228522283025085926055908203125,
"vwap": 107.719999999999998863131622783839702606201171875,
"label": "August 05, 98",
"changeOverTime": 0.004910099999999999707822606609397553256712853908538818359375
},
{
"date": "1998-08-04",
"open": 112.219999999999998863131622783839702606201171875,
"high": 112.219999999999998863131622783839702606201171875,
"low": 107,
"close": 107,
"adjClose": 66.2699999999999960209606797434389591217041015625,
"volume": 15091600,
"unadjustedVolume": 15091600,
"change": -5.21999999999999975131004248396493494510650634765625,
"changePercent": -4.6500000000000003552713678800500929355621337890625,
"vwap": 109.6099999999999994315658113919198513031005859375,
"label": "August 04, 98",
"changeOverTime": -0.04649999999999999966693309261245303787291049957275390625
},
{
"date": "1998-08-03",
"open": 111.780000000000001136868377216160297393798828125,
"high": 112.4200000000000017053025658242404460906982421875,
"low": 111.030000000000001136868377216160297393798828125,
"close": 111.31000000000000227373675443232059478759765625,
"adjClose": 68.93999999999999772626324556767940521240234375,
"volume": 10486500,
"unadjustedVolume": 10486500,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.42047000000000001040945107888546772301197052001953125,
"vwap": 111.6400000000000005684341886080801486968994140625,
"label": "August 03, 98",
"changeOverTime": -0.004204699999999999583677467995812548906542360782623291015625
},
{
"date": "1998-07-31",
"open": 114.340000000000003410605131648480892181396484375,
"high": 114.5,
"low": 111.31000000000000227373675443232059478759765625,
"close": 111.780000000000001136868377216160297393798828125,
"adjClose": 69.2300000000000039790393202565610408782958984375,
"volume": 7680500,
"unadjustedVolume": 7680500,
"change": -2.560000000000000053290705182007513940334320068359375,
"changePercent": -2.2400000000000002131628207280300557613372802734375,
"vwap": 112.9800000000000039790393202565610408782958984375,
"label": "July 31, 98",
"changeOverTime": -0.0223999999999999997724042799518429092131555080413818359375
},
{
"date": "1998-07-30",
"open": 113.6299999999999954525264911353588104248046875,
"high": 114.590000000000003410605131648480892181396484375,
"low": 113.409999999999996589394868351519107818603515625,
"close": 114.219999999999998863131622783839702606201171875,
"adjClose": 70.7399999999999948840923025272786617279052734375,
"volume": 6821600,
"unadjustedVolume": 6821600,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.51922999999999996934008095195167697966098785400390625,
"vwap": 113.9599999999999937472239253111183643341064453125,
"label": "July 30, 98",
"changeOverTime": 0.0051923000000000003872901999102396075613796710968017578125
},
{
"date": "1998-07-29",
"open": 113.719999999999998863131622783839702606201171875,
"high": 114.1299999999999954525264911353588104248046875,
"low": 112.25,
"close": 112.530000000000001136868377216160297393798828125,
"adjClose": 69.68999999999999772626324556767940521240234375,
"volume": 7462400,
"unadjustedVolume": 7462400,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 113.159999999999996589394868351519107818603515625,
"label": "July 29, 98",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "1998-07-28",
"open": 114.43999999999999772626324556767940521240234375,
"high": 114.659999999999996589394868351519107818603515625,
"low": 111.8799999999999954525264911353588104248046875,
"close": 112.969999999999998863131622783839702606201171875,
"adjClose": 69.9599999999999937472239253111183643341064453125,
"volume": 13693000,
"unadjustedVolume": 13693000,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 113.4800000000000039790393202565610408782958984375,
"label": "July 28, 98",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "1998-07-27",
"open": 113.6299999999999954525264911353588104248046875,
"high": 115,
"low": 112.840000000000003410605131648480892181396484375,
"close": 114.909999999999996589394868351519107818603515625,
"adjClose": 71.159999999999996589394868351519107818603515625,
"volume": 9600000,
"unadjustedVolume": 9600000,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 1.12999999999999989341858963598497211933135986328125,
"vwap": 114.090000000000003410605131648480892181396484375,
"label": "July 27, 98",
"changeOverTime": 0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "1998-07-24",
"open": 114.969999999999998863131622783839702606201171875,
"high": 115.090000000000003410605131648480892181396484375,
"low": 112.8799999999999954525264911353588104248046875,
"close": 114.090000000000003410605131648480892181396484375,
"adjClose": 70.659999999999996589394868351519107818603515625,
"volume": 11540500,
"unadjustedVolume": 11540500,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -0.7654199999999999892708046900224871933460235595703125,
"vwap": 114.2600000000000051159076974727213382720947265625,
"label": "July 24, 98",
"changeOverTime": -0.007654199999999999892708046900224871933460235595703125
},
{
"date": "1998-07-23",
"open": 116.31000000000000227373675443232059478759765625,
"high": 116.590000000000003410605131648480892181396484375,
"low": 113.909999999999996589394868351519107818603515625,
"close": 114.18999999999999772626324556767940521240234375,
"adjClose": 70.719999999999998863131622783839702606201171875,
"volume": 15110900,
"unadjustedVolume": 15110900,
"change": -2.12000000000000010658141036401502788066864013671875,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 115.25,
"label": "July 23, 98",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "1998-07-22",
"open": 116.340000000000003410605131648480892181396484375,
"high": 116.9800000000000039790393202565610408782958984375,
"low": 115.530000000000001136868377216160297393798828125,
"close": 116.5,
"adjClose": 72.150000000000005684341886080801486968994140625,
"volume": 10417300,
"unadjustedVolume": 10417300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1375300000000000133493216480928822420537471771240234375,
"vwap": 116.340000000000003410605131648480892181396484375,
"label": "July 22, 98",
"changeOverTime": 0.00137530000000000009012512958150864506023935973644256591796875
},
{
"date": "1998-07-21",
"open": 119,
"high": 119,
"low": 116.280000000000001136868377216160297393798828125,
"close": 116.5,
"adjClose": 72.150000000000005684341886080801486968994140625,
"volume": 5518600,
"unadjustedVolume": 5518600,
"change": -2.5,
"changePercent": -2.100000000000000088817841970012523233890533447265625,
"vwap": 117.7000000000000028421709430404007434844970703125,
"label": "July 21, 98",
"changeOverTime": -0.0210000000000000013045120539345589349977672100067138671875
},
{
"date": "1998-07-20",
"open": 118.75,
"high": 119.2300000000000039790393202565610408782958984375,
"low": 117.93999999999999772626324556767940521240234375,
"close": 118.56000000000000227373675443232059478759765625,
"adjClose": 73.43000000000000682121026329696178436279296875,
"volume": 2338400,
"unadjustedVolume": 2338400,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1600000000000000033306690738754696212708950042724609375,
"vwap": 118.6200000000000045474735088646411895751953125,
"label": "July 20, 98",
"changeOverTime": -0.00160000000000000007667477763817487357300706207752227783203125
},
{
"date": "1998-07-17",
"open": 118.6299999999999954525264911353588104248046875,
"high": 119,
"low": 118.31000000000000227373675443232059478759765625,
"close": 118.56000000000000227373675443232059478759765625,
"adjClose": 73.43000000000000682121026329696178436279296875,
"volume": 3539500,
"unadjustedVolume": 3539500,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.059006999999999996953103931218720390461385250091552734375,
"vwap": 118.6299999999999954525264911353588104248046875,
"label": "July 17, 98",
"changeOverTime": -0.00059007000000000004759359573114352315315045416355133056640625
},
{
"date": "1998-07-16",
"open": 117.68999999999999772626324556767940521240234375,
"high": 118.590000000000003410605131648480892181396484375,
"low": 117.06000000000000227373675443232059478759765625,
"close": 118.409999999999996589394868351519107818603515625,
"adjClose": 73.3299999999999982946974341757595539093017578125,
"volume": 6315600,
"unadjustedVolume": 6315600,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.611779999999999990478727340814657509326934814453125,
"vwap": 117.93999999999999772626324556767940521240234375,
"label": "July 16, 98",
"changeOverTime": 0.006117799999999999627231517251857439987361431121826171875
},
{
"date": "1998-07-15",
"open": 118.06000000000000227373675443232059478759765625,
"high": 118.280000000000001136868377216160297393798828125,
"low": 117.530000000000001136868377216160297393798828125,
"close": 117.590000000000003410605131648480892181396484375,
"adjClose": 72.81999999999999317878973670303821563720703125,
"volume": 4977500,
"unadjustedVolume": 4977500,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.39810000000000000941469124882132746279239654541015625,
"vwap": 117.8700000000000045474735088646411895751953125,
"label": "July 15, 98",
"changeOverTime": -0.00398100000000000016353585152728555840440094470977783203125
},
{
"date": "1998-07-14",
"open": 116.93999999999999772626324556767940521240234375,
"high": 118.159999999999996589394868351519107818603515625,
"low": 116.93999999999999772626324556767940521240234375,
"close": 117.81000000000000227373675443232059478759765625,
"adjClose": 72.9599999999999937472239253111183643341064453125,
"volume": 6983600,
"unadjustedVolume": 6983600,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.74397000000000002017941369558684527873992919921875,
"vwap": 117.4599999999999937472239253111183643341064453125,
"label": "July 14, 98",
"changeOverTime": 0.007439699999999999611988155123754040687344968318939208984375
},
{
"date": "1998-07-13",
"open": 116.56000000000000227373675443232059478759765625,
"high": 116.840000000000003410605131648480892181396484375,
"low": 116.06000000000000227373675443232059478759765625,
"close": 116.5,
"adjClose": 72.150000000000005684341886080801486968994140625,
"volume": 6555100,
"unadjustedVolume": 6555100,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.051475630000000001385007664111981284804642200469970703125,
"vwap": 116.4899999999999948840923025272786617279052734375,
"label": "July 13, 98",
"changeOverTime": -0.0005147562999999999965028418813517419039271771907806396484375
},
{
"date": "1998-07-10",
"open": 116.030000000000001136868377216160297393798828125,
"high": 116.93999999999999772626324556767940521240234375,
"low": 115.06000000000000227373675443232059478759765625,
"close": 116.469999999999998863131622783839702606201171875,
"adjClose": 72.1299999999999954525264911353588104248046875,
"volume": 7849700,
"unadjustedVolume": 7849700,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.379209999999999991526777876060805283486843109130859375,
"vwap": 116.1299999999999954525264911353588104248046875,
"label": "July 10, 98",
"changeOverTime": 0.0037921000000000000713928915985206913319416344165802001953125
},
{
"date": "1998-07-09",
"open": 116.280000000000001136868377216160297393798828125,
"high": 116.719999999999998863131622783839702606201171875,
"low": 115.6299999999999954525264911353588104248046875,
"close": 115.840000000000003410605131648480892181396484375,
"adjClose": 71.7399999999999948840923025272786617279052734375,
"volume": 6942500,
"unadjustedVolume": 6942500,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.378400000000000014122036873231991194188594818115234375,
"vwap": 116.1200000000000045474735088646411895751953125,
"label": "July 09, 98",
"changeOverTime": -0.003784000000000000037136960173711486277170479297637939453125
},
{
"date": "1998-07-08",
"open": 115.8799999999999954525264911353588104248046875,
"high": 116.93999999999999772626324556767940521240234375,
"low": 115.75,
"close": 116.6299999999999954525264911353588104248046875,
"adjClose": 72.2300000000000039790393202565610408782958984375,
"volume": 6875000,
"unadjustedVolume": 6875000,
"change": 0.75,
"changePercent": 0.64722000000000001751487843648646958172321319580078125,
"vwap": 116.2999999999999971578290569595992565155029296875,
"label": "July 08, 98",
"changeOverTime": 0.006472200000000000001676436767183986376039683818817138671875
},
{
"date": "1998-07-07",
"open": 115.9800000000000039790393202565610408782958984375,
"high": 116.1299999999999954525264911353588104248046875,
"low": 115.280000000000001136868377216160297393798828125,
"close": 115.780000000000001136868377216160297393798828125,
"adjClose": 71.7000000000000028421709430404007434844970703125,
"volume": 4920700,
"unadjustedVolume": 4920700,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1724400000000000099387165164444013498723506927490234375,
"vwap": 115.7900000000000062527760746888816356658935546875,
"label": "July 07, 98",
"changeOverTime": -0.001724400000000000064692695644907871610485017299652099609375
},
{
"date": "1998-07-06",
"open": 114.780000000000001136868377216160297393798828125,
"high": 116,
"low": 114.56000000000000227373675443232059478759765625,
"close": 116,
"adjClose": 71.840000000000003410605131648480892181396484375,
"volume": 3144400,
"unadjustedVolume": 3144400,
"change": 1.2199999999999999733546474089962430298328399658203125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 115.340000000000003410605131648480892181396484375,
"label": "July 06, 98",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "1998-07-02",
"open": 114.719999999999998863131622783839702606201171875,
"high": 114.8799999999999954525264911353588104248046875,
"low": 114.25,
"close": 114.840000000000003410605131648480892181396484375,
"adjClose": 71.1200000000000045474735088646411895751953125,
"volume": 3503900,
"unadjustedVolume": 3503900,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.1045999999999999985345056074947933666408061981201171875,
"vwap": 114.6700000000000017053025658242404460906982421875,
"label": "July 02, 98",
"changeOverTime": 0.00104600000000000005473399511402021744288504123687744140625
},
{
"date": "1998-07-01",
"open": 114.06000000000000227373675443232059478759765625,
"high": 114.93999999999999772626324556767940521240234375,
"low": 113.6299999999999954525264911353588104248046875,
"close": 114.6299999999999954525264911353588104248046875,
"adjClose": 70.9899999999999948840923025272786617279052734375,
"volume": 3489500,
"unadjustedVolume": 3489500,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.499740000000000017532642004880472086369991302490234375,
"vwap": 114.31000000000000227373675443232059478759765625,
"label": "July 01, 98",
"changeOverTime": 0.004997399999999999932465133412051727646030485630035400390625
},
{
"date": "1998-06-30",
"open": 113.909999999999996589394868351519107818603515625,
"high": 114.18999999999999772626324556767940521240234375,
"low": 113.06000000000000227373675443232059478759765625,
"close": 113.31000000000000227373675443232059478759765625,
"adjClose": 70.1700000000000017053025658242404460906982421875,
"volume": 4284800,
"unadjustedVolume": 4284800,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.52673000000000003151257033096044324338436126708984375,
"vwap": 113.6200000000000045474735088646411895751953125,
"label": "June 30, 98",
"changeOverTime": -0.005267299999999999933486538594706871663220226764678955078125
},
{
"date": "1998-06-29",
"open": 114.25,
"high": 114.68999999999999772626324556767940521240234375,
"low": 113.7999999999999971578290569595992565155029296875,
"close": 114.090000000000003410605131648480892181396484375,
"adjClose": 70.659999999999996589394868351519107818603515625,
"volume": 5953400,
"unadjustedVolume": 5953400,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.140039999999999997815081087537691928446292877197265625,
"vwap": 114.2099999999999937472239253111183643341064453125,
"label": "June 29, 98",
"changeOverTime": -0.0014003999999999999954980456351449902285821735858917236328125
},
{
"date": "1998-06-26",
"open": 113.31000000000000227373675443232059478759765625,
"high": 113.840000000000003410605131648480892181396484375,
"low": 113.1299999999999954525264911353588104248046875,
"close": 113.68999999999999772626324556767940521240234375,
"adjClose": 70.409999999999996589394868351519107818603515625,
"volume": 4833100,
"unadjustedVolume": 4833100,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.33535999999999999143796003409079276025295257568359375,
"vwap": 113.4899999999999948840923025272786617279052734375,
"label": "June 26, 98",
"changeOverTime": 0.00335359999999999998376853937998021137900650501251220703125
},
{
"date": "1998-06-25",
"open": 113.909999999999996589394868351519107818603515625,
"high": 114.43999999999999772626324556767940521240234375,
"low": 112.81000000000000227373675443232059478759765625,
"close": 113.219999999999998863131622783839702606201171875,
"adjClose": 70.1200000000000045474735088646411895751953125,
"volume": 5854800,
"unadjustedVolume": 5854800,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.60573999999999994514610079932026565074920654296875,
"vwap": 113.590000000000003410605131648480892181396484375,
"label": "June 25, 98",
"changeOverTime": -0.006057400000000000110655928864389352384023368358612060546875
},
{
"date": "1998-06-24",
"open": 112.159999999999996589394868351519107818603515625,
"high": 113.68999999999999772626324556767940521240234375,
"low": 111.6099999999999994315658113919198513031005859375,
"close": 113.409999999999996589394868351519107818603515625,
"adjClose": 70.2399999999999948840923025272786617279052734375,
"volume": 8291900,
"unadjustedVolume": 8291900,
"change": 1.25,
"changePercent": 1.1100000000000000976996261670137755572795867919921875,
"vwap": 112.7099999999999937472239253111183643341064453125,
"label": "June 24, 98",
"changeOverTime": 0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "1998-06-23",
"open": 111.090000000000003410605131648480892181396484375,
"high": 112.06000000000000227373675443232059478759765625,
"low": 111,
"close": 111.909999999999996589394868351519107818603515625,
"adjClose": 69.31000000000000227373675443232059478759765625,
"volume": 5004600,
"unadjustedVolume": 5004600,
"change": 0.81999999999999995115018691649311222136020660400390625,
"changePercent": 0.738140000000000018332002582610584795475006103515625,
"vwap": 111.5199999999999960209606797434389591217041015625,
"label": "June 23, 98",
"changeOverTime": 0.0073813999999999997669863915916721452958881855010986328125
},
{
"date": "1998-06-22",
"open": 110.25,
"high": 111.06000000000000227373675443232059478759765625,
"low": 110.06000000000000227373675443232059478759765625,
"close": 110.590000000000003410605131648480892181396484375,
"adjClose": 68.4899999999999948840923025272786617279052734375,
"volume": 5438300,
"unadjustedVolume": 5438300,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.308389999999999997459809719657641835510730743408203125,
"vwap": 110.4899999999999948840923025272786617279052734375,
"label": "June 22, 98",
"changeOverTime": 0.0030839000000000000960287405149529149639420211315155029296875
},
{
"date": "1998-06-19",
"open": 111.06000000000000227373675443232059478759765625,
"high": 111.2300000000000039790393202565610408782958984375,
"low": 109.6299999999999954525264911353588104248046875,
"close": 110.06000000000000227373675443232059478759765625,
"adjClose": 68.159999999999996589394868351519107818603515625,
"volume": 3549100,
"unadjustedVolume": 3549100,
"change": -1,
"changePercent": -0.90041000000000004366285111245815642178058624267578125,
"vwap": 110.5,
"label": "June 19, 98",
"changeOverTime": -0.00900409999999999925701654746035274001769721508026123046875
},
{
"date": "1998-06-18",
"open": 111.18999999999999772626324556767940521240234375,
"high": 111.43999999999999772626324556767940521240234375,
"low": 110.75,
"close": 110.969999999999998863131622783839702606201171875,
"adjClose": 68.5100000000000051159076974727213382720947265625,
"volume": 3844600,
"unadjustedVolume": 3844600,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.1978600000000000080913054034681408666074275970458984375,
"vwap": 111.090000000000003410605131648480892181396484375,
"label": "June 18, 98",
"changeOverTime": -0.0019786000000000000635658192749133377219550311565399169921875
},
{
"date": "1998-06-17",
"open": 110.159999999999996589394868351519107818603515625,
"high": 111.780000000000001136868377216160297393798828125,
"low": 109.93999999999999772626324556767940521240234375,
"close": 111.469999999999998863131622783839702606201171875,
"adjClose": 68.81999999999999317878973670303821563720703125,
"volume": 12057700,
"unadjustedVolume": 12057700,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 1.189999999999999946709294817992486059665679931640625,
"vwap": 110.840000000000003410605131648480892181396484375,
"label": "June 17, 98",
"changeOverTime": 0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "1998-06-16",
"open": 108.409999999999996589394868351519107818603515625,
"high": 109.219999999999998863131622783839702606201171875,
"low": 107.75,
"close": 109.18999999999999772626324556767940521240234375,
"adjClose": 67.409999999999996589394868351519107818603515625,
"volume": 7471500,
"unadjustedVolume": 7471500,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.719489999999999962909669193322770297527313232421875,
"vwap": 108.6400000000000005684341886080801486968994140625,
"label": "June 16, 98",
"changeOverTime": 0.007194899999999999733180100491836128639988601207733154296875
},
{
"date": "1998-06-15",
"open": 108.81000000000000227373675443232059478759765625,
"high": 109.909999999999996589394868351519107818603515625,
"low": 107.5,
"close": 107.530000000000001136868377216160297393798828125,
"adjClose": 66.3900000000000005684341886080801486968994140625,
"volume": 10234200,
"unadjustedVolume": 10234200,
"change": -1.2800000000000000266453525910037569701671600341796875,
"changePercent": -1.1799999999999999378275106209912337362766265869140625,
"vwap": 108.43999999999999772626324556767940521240234375,
"label": "June 15, 98",
"changeOverTime": -0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "1998-06-12",
"open": 109.8799999999999954525264911353588104248046875,
"high": 110.43999999999999772626324556767940521240234375,
"low": 108.25,
"close": 110.43999999999999772626324556767940521240234375,
"adjClose": 68.18000000000000682121026329696178436279296875,
"volume": 9779000,
"unadjustedVolume": 9779000,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.50965000000000004742872761198668740689754486083984375,
"vwap": 109.75,
"label": "June 12, 98",
"changeOverTime": 0.0050965000000000003355093980417223065160214900970458984375
},
{
"date": "1998-06-11",
"open": 111.43999999999999772626324556767940521240234375,
"high": 111.8799999999999954525264911353588104248046875,
"low": 109.3799999999999954525264911353588104248046875,
"close": 109.409999999999996589394868351519107818603515625,
"adjClose": 67.5499999999999971578290569595992565155029296875,
"volume": 8056600,
"unadjustedVolume": 8056600,
"change": -2.029999999999999804600747665972448885440826416015625,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 110.5199999999999960209606797434389591217041015625,
"label": "June 11, 98",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "1998-06-10",
"open": 111.6299999999999954525264911353588104248046875,
"high": 113.06000000000000227373675443232059478759765625,
"low": 111.25,
"close": 111.5,
"adjClose": 68.840000000000003410605131648480892181396484375,
"volume": 6186900,
"unadjustedVolume": 6186900,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.11645999999999999408029083269866532646119594573974609375,
"vwap": 111.8599999999999994315658113919198513031005859375,
"label": "June 10, 98",
"changeOverTime": -0.00116460000000000001019184736605893704108893871307373046875
},
{
"date": "1998-06-09",
"open": 111.719999999999998863131622783839702606201171875,
"high": 112.4200000000000017053025658242404460906982421875,
"low": 111.409999999999996589394868351519107818603515625,
"close": 112.219999999999998863131622783839702606201171875,
"adjClose": 69.280000000000001136868377216160297393798828125,
"volume": 2725300,
"unadjustedVolume": 2725300,
"change": 0.5,
"changePercent": 0.44755000000000000337507799486047588288784027099609375,
"vwap": 111.93999999999999772626324556767940521240234375,
"label": "June 09, 98",
"changeOverTime": 0.004475500000000000311306536104893893934786319732666015625
},
{
"date": "1998-06-08",
"open": 111.93999999999999772626324556767940521240234375,
"high": 112.469999999999998863131622783839702606201171875,
"low": 111.659999999999996589394868351519107818603515625,
"close": 111.8799999999999954525264911353588104248046875,
"adjClose": 69.06999999999999317878973670303821563720703125,
"volume": 4159900,
"unadjustedVolume": 4159900,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.053600139999999997508783877719906740821897983551025390625,
"vwap": 111.9800000000000039790393202565610408782958984375,
"label": "June 08, 98",
"changeOverTime": -0.000536001399999999953403795327488978728069923818111419677734375
},
{
"date": "1998-06-05",
"open": 110.3799999999999954525264911353588104248046875,
"high": 112,
"low": 109.8799999999999954525264911353588104248046875,
"close": 112,
"adjClose": 69.150000000000005684341886080801486968994140625,
"volume": 8463200,
"unadjustedVolume": 8463200,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 1.4699999999999999733546474089962430298328399658203125,
"vwap": 111.06000000000000227373675443232059478759765625,
"label": "June 05, 98",
"changeOverTime": 0.01469999999999999952537965697274557896889746189117431640625
},
{
"date": "1998-06-04",
"open": 108.25,
"high": 110.06000000000000227373675443232059478759765625,
"low": 108.06000000000000227373675443232059478759765625,
"close": 109.8799999999999954525264911353588104248046875,
"adjClose": 67.840000000000003410605131648480892181396484375,
"volume": 6566300,
"unadjustedVolume": 6566300,
"change": 1.62999999999999989341858963598497211933135986328125,
"changePercent": 1.5100000000000000088817841970012523233890533447265625,
"vwap": 109.06000000000000227373675443232059478759765625,
"label": "June 04, 98",
"changeOverTime": 0.01510000000000000057454041524351850966922938823699951171875
},
{
"date": "1998-06-03",
"open": 109.8799999999999954525264911353588104248046875,
"high": 110.18999999999999772626324556767940521240234375,
"low": 107.8799999999999954525264911353588104248046875,
"close": 107.8799999999999954525264911353588104248046875,
"adjClose": 66.599999999999994315658113919198513031005859375,
"volume": 6445100,
"unadjustedVolume": 6445100,
"change": -2,
"changePercent": -1.8200000000000000621724893790087662637233734130859375,
"vwap": 108.9500000000000028421709430404007434844970703125,
"label": "June 03, 98",
"changeOverTime": -0.018200000000000000899280649946376797743141651153564453125
},
{
"date": "1998-06-02",
"open": 110,
"high": 110.340000000000003410605131648480892181396484375,
"low": 109.159999999999996589394868351519107818603515625,
"close": 109.6299999999999954525264911353588104248046875,
"adjClose": 67.68000000000000682121026329696178436279296875,
"volume": 6701100,
"unadjustedVolume": 6701100,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.33635999999999999232613845379091799259185791015625,
"vwap": 109.780000000000001136868377216160297393798828125,
"label": "June 02, 98",
"changeOverTime": -0.0033636000000000000099975583367495346465148031711578369140625
},
{
"date": "1998-06-01",
"open": 108.969999999999998863131622783839702606201171875,
"high": 110.219999999999998863131622783839702606201171875,
"low": 108.56000000000000227373675443232059478759765625,
"close": 109.530000000000001136868377216160297393798828125,
"adjClose": 67.6200000000000045474735088646411895751953125,
"volume": 6092200,
"unadjustedVolume": 6092200,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.513900000000000023447910280083306133747100830078125,
"vwap": 109.31999999999999317878973670303821563720703125,
"label": "June 01, 98",
"changeOverTime": 0.005139000000000000338562511359441487002186477184295654296875
},
{
"date": "1998-05-29",
"open": 110.6299999999999954525264911353588104248046875,
"high": 110.81000000000000227373675443232059478759765625,
"low": 109.030000000000001136868377216160297393798828125,
"close": 109.030000000000001136868377216160297393798828125,
"adjClose": 67.31000000000000227373675443232059478759765625,
"volume": 4772600,
"unadjustedVolume": 4772600,
"change": -1.600000000000000088817841970012523233890533447265625,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 109.8799999999999954525264911353588104248046875,
"label": "May 29, 98",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "1998-05-28",
"open": 109.8799999999999954525264911353588104248046875,
"high": 110.3799999999999954525264911353588104248046875,
"low": 109.06000000000000227373675443232059478759765625,
"close": 110.1299999999999954525264911353588104248046875,
"adjClose": 67.9899999999999948840923025272786617279052734375,
"volume": 4907600,
"unadjustedVolume": 4907600,
"change": 0.25,
"changePercent": 0.227520000000000000017763568394002504646778106689453125,
"vwap": 109.8599999999999994315658113919198513031005859375,
"label": "May 28, 98",
"changeOverTime": 0.00227519999999999979201081856672317371703684329986572265625
},
{
"date": "1998-05-27",
"open": 108.530000000000001136868377216160297393798828125,
"high": 109.909999999999996589394868351519107818603515625,
"low": 107.5799999999999982946974341757595539093017578125,
"close": 109.6299999999999954525264911353588104248046875,
"adjClose": 67.68000000000000682121026329696178436279296875,
"volume": 10202600,
"unadjustedVolume": 10202600,
"change": 1.100000000000000088817841970012523233890533447265625,
"changePercent": 1.0100000000000000088817841970012523233890533447265625,
"vwap": 108.909999999999996589394868351519107818603515625,
"label": "May 27, 98",
"changeOverTime": 0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "1998-05-26",
"open": 112.090000000000003410605131648480892181396484375,
"high": 112.090000000000003410605131648480892181396484375,
"low": 109.18999999999999772626324556767940521240234375,
"close": 109.469999999999998863131622783839702606201171875,
"adjClose": 67.5799999999999982946974341757595539093017578125,
"volume": 6899300,
"unadjustedVolume": 6899300,
"change": -2.62000000000000010658141036401502788066864013671875,
"changePercent": -2.339999999999999857891452847979962825775146484375,
"vwap": 110.7099999999999937472239253111183643341064453125,
"label": "May 26, 98",
"changeOverTime": -0.0234000000000000006605826996519681415520608425140380859375
},
{
"date": "1998-05-22",
"open": 111.75,
"high": 112.06000000000000227373675443232059478759765625,
"low": 110.93999999999999772626324556767940521240234375,
"close": 111.25,
"adjClose": 68.68000000000000682121026329696178436279296875,
"volume": 4862200,
"unadjustedVolume": 4862200,
"change": -0.5,
"changePercent": -0.4474299999999999943867123874952085316181182861328125,
"vwap": 111.5,
"label": "May 22, 98",
"changeOverTime": -0.004474299999999999631616898199126808322034776210784912109375
},
{
"date": "1998-05-21",
"open": 112.3799999999999954525264911353588104248046875,
"high": 112.780000000000001136868377216160297393798828125,
"low": 111.31000000000000227373675443232059478759765625,
"close": 111.68999999999999772626324556767940521240234375,
"adjClose": 68.9500000000000028421709430404007434844970703125,
"volume": 6301500,
"unadjustedVolume": 6301500,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.6139900000000000357402996087330393493175506591796875,
"vwap": 112.0400000000000062527760746888816356658935546875,
"label": "May 21, 98",
"changeOverTime": -0.0061399000000000002186251180091858259402215480804443359375
},
{
"date": "1998-05-20",
"open": 112.090000000000003410605131648480892181396484375,
"high": 112.5,
"low": 110.8799999999999954525264911353588104248046875,
"close": 112.409999999999996589394868351519107818603515625,
"adjClose": 69.400000000000005684341886080801486968994140625,
"volume": 5716600,
"unadjustedVolume": 5716600,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.285480000000000011528555887707625515758991241455078125,
"vwap": 111.969999999999998863131622783839702606201171875,
"label": "May 20, 98",
"changeOverTime": 0.0028547999999999997856880984414829072193242609500885009765625
},
{
"date": "1998-05-19",
"open": 111,
"high": 111.68999999999999772626324556767940521240234375,
"low": 110.780000000000001136868377216160297393798828125,
"close": 111.340000000000003410605131648480892181396484375,
"adjClose": 68.7399999999999948840923025272786617279052734375,
"volume": 5918700,
"unadjustedVolume": 5918700,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.306310000000000026698643296185764484107494354248046875,
"vwap": 111.2000000000000028421709430404007434844970703125,
"label": "May 19, 98",
"changeOverTime": 0.003063100000000000024125146325104651623405516147613525390625
},
{
"date": "1998-05-18",
"open": 110.719999999999998863131622783839702606201171875,
"high": 111.590000000000003410605131648480892181396484375,
"low": 109.8299999999999982946974341757595539093017578125,
"close": 110.590000000000003410605131648480892181396484375,
"adjClose": 68.2699999999999960209606797434389591217041015625,
"volume": 4847200,
"unadjustedVolume": 4847200,
"change": -0.13000000000000000444089209850062616169452667236328125,
"changePercent": -0.11741000000000000047517545453956699930131435394287109375,
"vwap": 110.68000000000000682121026329696178436279296875,
"label": "May 18, 98",
"changeOverTime": -0.001174099999999999970057285025859528104774653911590576171875
},
{
"date": "1998-05-15",
"open": 112,
"high": 112.219999999999998863131622783839702606201171875,
"low": 110.81000000000000227373675443232059478759765625,
"close": 111.030000000000001136868377216160297393798828125,
"adjClose": 68.5499999999999971578290569595992565155029296875,
"volume": 6716100,
"unadjustedVolume": 6716100,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -0.86607000000000000650146603220491670072078704833984375,
"vwap": 111.5199999999999960209606797434389591217041015625,
"label": "May 15, 98",
"changeOverTime": -0.008660700000000000342570416478338302113115787506103515625
},
{
"date": "1998-05-14",
"open": 111.530000000000001136868377216160297393798828125,
"high": 112.68999999999999772626324556767940521240234375,
"low": 111.340000000000003410605131648480892181396484375,
"close": 111.659999999999996589394868351519107818603515625,
"adjClose": 68.93999999999999772626324556767940521240234375,
"volume": 4187500,
"unadjustedVolume": 4187500,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.1165599999999999969446662362315692007541656494140625,
"vwap": 111.7999999999999971578290569595992565155029296875,
"label": "May 14, 98",
"changeOverTime": 0.00116559999999999992607857546289551464724354445934295654296875
},
{
"date": "1998-05-13",
"open": 112.06000000000000227373675443232059478759765625,
"high": 112.56000000000000227373675443232059478759765625,
"low": 111.590000000000003410605131648480892181396484375,
"close": 112.219999999999998863131622783839702606201171875,
"adjClose": 69.280000000000001136868377216160297393798828125,
"volume": 4441500,
"unadjustedVolume": 4441500,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1427799999999999902566827358896262012422084808349609375,
"vwap": 112.1099999999999994315658113919198513031005859375,
"label": "May 13, 98",
"changeOverTime": 0.001427799999999999902566827358896262012422084808349609375
},
{
"date": "1998-05-12",
"open": 110.81000000000000227373675443232059478759765625,
"high": 111.969999999999998863131622783839702606201171875,
"low": 110.340000000000003410605131648480892181396484375,
"close": 111.93999999999999772626324556767940521240234375,
"adjClose": 69.1099999999999994315658113919198513031005859375,
"volume": 6045200,
"unadjustedVolume": 6045200,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 111.2699999999999960209606797434389591217041015625,
"label": "May 12, 98",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "1998-05-11",
"open": 111.56000000000000227373675443232059478759765625,
"high": 112.219999999999998863131622783839702606201171875,
"low": 110.3799999999999954525264911353588104248046875,
"close": 110.75,
"adjClose": 68.3700000000000045474735088646411895751953125,
"volume": 6336300,
"unadjustedVolume": 6336300,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.72606999999999999317878973670303821563720703125,
"vwap": 111.2300000000000039790393202565610408782958984375,
"label": "May 11, 98",
"changeOverTime": -0.00726070000000000013995471448424723348580300807952880859375
},
{
"date": "1998-05-08",
"open": 110,
"high": 111.3799999999999954525264911353588104248046875,
"low": 110,
"close": 111.1299999999999954525264911353588104248046875,
"adjClose": 68.6099999999999994315658113919198513031005859375,
"volume": 7951000,
"unadjustedVolume": 7951000,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 1.0300000000000000266453525910037569701671600341796875,
"vwap": 110.6299999999999954525264911353588104248046875,
"label": "May 08, 98",
"changeOverTime": 0.0103000000000000001276756478318930021487176418304443359375
},
{
"date": "1998-05-07",
"open": 110.5,
"high": 110.56000000000000227373675443232059478759765625,
"low": 109.340000000000003410605131648480892181396484375,
"close": 109.340000000000003410605131648480892181396484375,
"adjClose": 67.5,
"volume": 6940400,
"unadjustedVolume": 6940400,
"change": -1.1599999999999999200639422269887290894985198974609375,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 109.93999999999999772626324556767940521240234375,
"label": "May 07, 98",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "1998-05-06",
"open": 112.1299999999999954525264911353588104248046875,
"high": 112.1299999999999954525264911353588104248046875,
"low": 110.18999999999999772626324556767940521240234375,
"close": 110.219999999999998863131622783839702606201171875,
"adjClose": 68.0499999999999971578290569595992565155029296875,
"volume": 5526100,
"unadjustedVolume": 5526100,
"change": -1.9099999999999999200639422269887290894985198974609375,
"changePercent": -1.6999999999999999555910790149937383830547332763671875,
"vwap": 111.159999999999996589394868351519107818603515625,
"label": "May 06, 98",
"changeOverTime": -0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "1998-05-05",
"open": 112,
"high": 112.159999999999996589394868351519107818603515625,
"low": 111.1299999999999954525264911353588104248046875,
"close": 111.530000000000001136868377216160297393798828125,
"adjClose": 68.8599999999999994315658113919198513031005859375,
"volume": 5146400,
"unadjustedVolume": 5146400,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.4196400000000000130029320644098334014415740966796875,
"vwap": 111.7000000000000028421709430404007434844970703125,
"label": "May 05, 98",
"changeOverTime": -0.004196400000000000303501668241779043455608189105987548828125
},
{
"date": "1998-05-04",
"open": 112.719999999999998863131622783839702606201171875,
"high": 113.31000000000000227373675443232059478759765625,
"low": 112.159999999999996589394868351519107818603515625,
"close": 112.31000000000000227373675443232059478759765625,
"adjClose": 69.340000000000003410605131648480892181396484375,
"volume": 4537200,
"unadjustedVolume": 4537200,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.36372999999999999776179038235568441450595855712890625,
"vwap": 112.6299999999999954525264911353588104248046875,
"label": "May 04, 98",
"changeOverTime": -0.0036372999999999999949651385833249150891788303852081298828125
},
{
"date": "1998-05-01",
"open": 111.75,
"high": 112.590000000000003410605131648480892181396484375,
"low": 111.31000000000000227373675443232059478759765625,
"close": 112.590000000000003410605131648480892181396484375,
"adjClose": 69.5100000000000051159076974727213382720947265625,
"volume": 4008800,
"unadjustedVolume": 4008800,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.75168000000000001481481604059808887541294097900390625,
"vwap": 112.06000000000000227373675443232059478759765625,
"label": "May 01, 98",
"changeOverTime": 0.007516799999999999697120056652011044207029044628143310546875
},
{
"date": "1998-04-30",
"open": 110.56000000000000227373675443232059478759765625,
"high": 111.9200000000000017053025658242404460906982421875,
"low": 110.409999999999996589394868351519107818603515625,
"close": 111.340000000000003410605131648480892181396484375,
"adjClose": 68.7399999999999948840923025272786617279052734375,
"volume": 8684500,
"unadjustedVolume": 8684500,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.7055000000000000159872115546022541821002960205078125,
"vwap": 111.06000000000000227373675443232059478759765625,
"label": "April 30, 98",
"changeOverTime": 0.007054999999999999639455072752980413497425615787506103515625
},
{
"date": "1998-04-29",
"open": 109.030000000000001136868377216160297393798828125,
"high": 109.969999999999998863131622783839702606201171875,
"low": 108.43999999999999772626324556767940521240234375,
"close": 109.31000000000000227373675443232059478759765625,
"adjClose": 67.4800000000000039790393202565610408782958984375,
"volume": 7703100,
"unadjustedVolume": 7703100,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2568099999999999827338115210295654833316802978515625,
"vwap": 109.18999999999999772626324556767940521240234375,
"label": "April 29, 98",
"changeOverTime": 0.0025680999999999998099908804505275838891975581645965576171875
},
{
"date": "1998-04-28",
"open": 109.780000000000001136868377216160297393798828125,
"high": 109.81000000000000227373675443232059478759765625,
"low": 108.1299999999999954525264911353588104248046875,
"close": 108.56000000000000227373675443232059478759765625,
"adjClose": 67.0199999999999960209606797434389591217041015625,
"volume": 6511400,
"unadjustedVolume": 6511400,
"change": -1.2199999999999999733546474089962430298328399658203125,
"changePercent": -1.1100000000000000976996261670137755572795867919921875,
"vwap": 109.06999999999999317878973670303821563720703125,
"label": "April 28, 98",
"changeOverTime": -0.01110000000000000049127368839663176913745701313018798828125
},
{
"date": "1998-04-27",
"open": 109.3799999999999954525264911353588104248046875,
"high": 109.68999999999999772626324556767940521240234375,
"low": 107.6299999999999954525264911353588104248046875,
"close": 108.719999999999998863131622783839702606201171875,
"adjClose": 67.1200000000000045474735088646411895751953125,
"volume": 14510200,
"unadjustedVolume": 14510200,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.60340000000000004742872761198668740689754486083984375,
"vwap": 108.849999999999994315658113919198513031005859375,
"label": "April 27, 98",
"changeOverTime": -0.006034000000000000300814928522186164627783000469207763671875
},
{
"date": "1998-04-24",
"open": 111.75,
"high": 112.469999999999998863131622783839702606201171875,
"low": 110.340000000000003410605131648480892181396484375,
"close": 110.81000000000000227373675443232059478759765625,
"adjClose": 68.409999999999996589394868351519107818603515625,
"volume": 11039700,
"unadjustedVolume": 11039700,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -0.84116000000000001879385536085464991629123687744140625,
"vwap": 111.340000000000003410605131648480892181396484375,
"label": "April 24, 98",
"changeOverTime": -0.00841159999999999997977173649132964783348143100738525390625
},
{
"date": "1998-04-23",
"open": 112.6299999999999954525264911353588104248046875,
"high": 113,
"low": 111.75,
"close": 112,
"adjClose": 69.150000000000005684341886080801486968994140625,
"volume": 5062000,
"unadjustedVolume": 5062000,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.5593500000000000138555833473219536244869232177734375,
"vwap": 112.340000000000003410605131648480892181396484375,
"label": "April 23, 98",
"changeOverTime": -0.005593500000000000381417120109972529462538659572601318359375
},
{
"date": "1998-04-22",
"open": 112.8799999999999954525264911353588104248046875,
"high": 113.43999999999999772626324556767940521240234375,
"low": 112.81000000000000227373675443232059478759765625,
"close": 113.090000000000003410605131648480892181396484375,
"adjClose": 69.81999999999999317878973670303821563720703125,
"volume": 2386100,
"unadjustedVolume": 2386100,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.1860400000000000109157127781145391054451465606689453125,
"vwap": 113.0499999999999971578290569595992565155029296875,
"label": "April 22, 98",
"changeOverTime": 0.00186039999999999990099031066392853972502052783966064453125
},
{
"date": "1998-04-21",
"open": 112.43999999999999772626324556767940521240234375,
"high": 113.159999999999996589394868351519107818603515625,
"low": 111.909999999999996589394868351519107818603515625,
"close": 112.780000000000001136868377216160297393798828125,
"adjClose": 69.6299999999999954525264911353588104248046875,
"volume": 4573200,
"unadjustedVolume": 4573200,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.30237999999999998212985019563348032534122467041015625,
"vwap": 112.56999999999999317878973670303821563720703125,
"label": "April 21, 98",
"changeOverTime": 0.003023800000000000098854258112623938359320163726806640625
},
{
"date": "1998-04-20",
"open": 112,
"high": 112.56000000000000227373675443232059478759765625,
"low": 111.8799999999999954525264911353588104248046875,
"close": 112.25,
"adjClose": 69.2999999999999971578290569595992565155029296875,
"volume": 3688300,
"unadjustedVolume": 3688300,
"change": 0.25,
"changePercent": 0.2232099999999999917488224809858365915715694427490234375,
"vwap": 112.1700000000000017053025658242404460906982421875,
"label": "April 20, 98",
"changeOverTime": 0.002232099999999999882793755290322224027477204799652099609375
},
{
"date": "1998-04-17",
"open": 110.719999999999998863131622783839702606201171875,
"high": 112.43999999999999772626324556767940521240234375,
"low": 110.43999999999999772626324556767940521240234375,
"close": 112.280000000000001136868377216160297393798828125,
"adjClose": 69.31999999999999317878973670303821563720703125,
"volume": 5688800,
"unadjustedVolume": 5688800,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.4099999999999999200639422269887290894985198974609375,
"vwap": 111.469999999999998863131622783839702606201171875,
"label": "April 17, 98",
"changeOverTime": 0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "1998-04-16",
"open": 111.31000000000000227373675443232059478759765625,
"high": 111.5,
"low": 110.5,
"close": 110.81000000000000227373675443232059478759765625,
"adjClose": 68.409999999999996589394868351519107818603515625,
"volume": 7177900,
"unadjustedVolume": 7177900,
"change": -0.5,
"changePercent": -0.449199999999999988187227017988334409892559051513671875,
"vwap": 111.030000000000001136868377216160297393798828125,
"label": "April 16, 98",
"changeOverTime": -0.004492000000000000332900373933853188646025955677032470703125
},
{
"date": "1998-04-15",
"open": 111.969999999999998863131622783839702606201171875,
"high": 112.1299999999999954525264911353588104248046875,
"low": 111.159999999999996589394868351519107818603515625,
"close": 112.1299999999999954525264911353588104248046875,
"adjClose": 69.2300000000000039790393202565610408782958984375,
"volume": 3867200,
"unadjustedVolume": 3867200,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1428999999999999992450483432548935525119304656982421875,
"vwap": 111.840000000000003410605131648480892181396484375,
"label": "April 15, 98",
"changeOverTime": 0.00142899999999999993173516177336068722070194780826568603515625
},
{
"date": "1998-04-14",
"open": 111.1299999999999954525264911353588104248046875,
"high": 111.81000000000000227373675443232059478759765625,
"low": 110.909999999999996589394868351519107818603515625,
"close": 111.81000000000000227373675443232059478759765625,
"adjClose": 69.030000000000001136868377216160297393798828125,
"volume": 3279100,
"unadjustedVolume": 3279100,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.61189999999999999946709294817992486059665679931640625,
"vwap": 111.409999999999996589394868351519107818603515625,
"label": "April 14, 98",
"changeOverTime": 0.006119000000000000306921155157624525600112974643707275390625
},
{
"date": "1998-04-13",
"open": 111.3799999999999954525264911353588104248046875,
"high": 111.3799999999999954525264911353588104248046875,
"low": 110,
"close": 110.8799999999999954525264911353588104248046875,
"adjClose": 68.4500000000000028421709430404007434844970703125,
"volume": 4350200,
"unadjustedVolume": 4350200,
"change": -0.5,
"changePercent": -0.448909999999999975717202005398576147854328155517578125,
"vwap": 110.909999999999996589394868351519107818603515625,
"label": "April 13, 98",
"changeOverTime": -0.004489100000000000208200123807955606025643646717071533203125
},
{
"date": "1998-04-09",
"open": 110.56000000000000227373675443232059478759765625,
"high": 111.280000000000001136868377216160297393798828125,
"low": 110.530000000000001136868377216160297393798828125,
"close": 111.18999999999999772626324556767940521240234375,
"adjClose": 68.650000000000005684341886080801486968994140625,
"volume": 4481200,
"unadjustedVolume": 4481200,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.56982999999999994766852751126862131059169769287109375,
"vwap": 110.8900000000000005684341886080801486968994140625,
"label": "April 09, 98",
"changeOverTime": 0.0056982999999999998930189093471199157647788524627685546875
},
{
"date": "1998-04-08",
"open": 111.219999999999998863131622783839702606201171875,
"high": 111.280000000000001136868377216160297393798828125,
"low": 109.75,
"close": 110.31000000000000227373675443232059478759765625,
"adjClose": 68.099999999999994315658113919198513031005859375,
"volume": 4854800,
"unadjustedVolume": 4854800,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -0.81820000000000003836930773104541003704071044921875,
"vwap": 110.6400000000000005684341886080801486968994140625,
"label": "April 08, 98",
"changeOverTime": -0.00818200000000000003674838211509268148802220821380615234375
},
{
"date": "1998-04-07",
"open": 111.75,
"high": 111.93999999999999772626324556767940521240234375,
"low": 110.159999999999996589394868351519107818603515625,
"close": 110.93999999999999772626324556767940521240234375,
"adjClose": 68.4899999999999948840923025272786617279052734375,
"volume": 5583700,
"unadjustedVolume": 5583700,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.72482999999999997431388010227237828075885772705078125,
"vwap": 111.2000000000000028421709430404007434844970703125,
"label": "April 07, 98",
"changeOverTime": -0.007248300000000000055389026698549059801734983921051025390625
},
{
"date": "1998-04-06",
"open": 113.25,
"high": 113.3799999999999954525264911353588104248046875,
"low": 111.68999999999999772626324556767940521240234375,
"close": 111.68999999999999772626324556767940521240234375,
"adjClose": 68.9500000000000028421709430404007434844970703125,
"volume": 4550500,
"unadjustedVolume": 4550500,
"change": -1.560000000000000053290705182007513940334320068359375,
"changePercent": -1.37999999999999989341858963598497211933135986328125,
"vwap": 112.5,
"label": "April 06, 98",
"changeOverTime": -0.013799999999999999766853164828717126511037349700927734375
},
{
"date": "1998-04-03",
"open": 112.340000000000003410605131648480892181396484375,
"high": 112.81000000000000227373675443232059478759765625,
"low": 111.840000000000003410605131648480892181396484375,
"close": 112.590000000000003410605131648480892181396484375,
"adjClose": 69.5100000000000051159076974727213382720947265625,
"volume": 3787600,
"unadjustedVolume": 3787600,
"change": 0.25,
"changePercent": 0.2225399999999999878230738659112830646336078643798828125,
"vwap": 112.400000000000005684341886080801486968994140625,
"label": "April 03, 98",
"changeOverTime": 0.0022254000000000002078281990947061785846017301082611083984375
},
{
"date": "1998-04-02",
"open": 110.93999999999999772626324556767940521240234375,
"high": 112.25,
"low": 110.75,
"close": 112.030000000000001136868377216160297393798828125,
"adjClose": 69.159999999999996589394868351519107818603515625,
"volume": 3920900,
"unadjustedVolume": 3920900,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 0.982509999999999994457766661071218550205230712890625,
"vwap": 111.4899999999999948840923025272786617279052734375,
"label": "April 02, 98",
"changeOverTime": 0.0098250999999999998057997885325676179490983486175537109375
},
{
"date": "1998-04-01",
"open": 110.31000000000000227373675443232059478759765625,
"high": 111.0799999999999982946974341757595539093017578125,
"low": 109.409999999999996589394868351519107818603515625,
"close": 110.8299999999999982946974341757595539093017578125,
"adjClose": 68.4200000000000017053025658242404460906982421875,
"volume": 2929000,
"unadjustedVolume": 2929000,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.471399999999999985700327442827983759343624114990234375,
"vwap": 110.409999999999996589394868351519107818603515625,
"label": "April 01, 98",
"changeOverTime": 0.004714000000000000308031378182249682140536606311798095703125
},
{
"date": "1998-03-31",
"open": 110.159999999999996589394868351519107818603515625,
"high": 111.18999999999999772626324556767940521240234375,
"low": 109.75,
"close": 109.93999999999999772626324556767940521240234375,
"adjClose": 67.8700000000000045474735088646411895751953125,
"volume": 5926500,
"unadjustedVolume": 5926500,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.199709999999999998632205233661807142198085784912109375,
"vwap": 110.2600000000000051159076974727213382720947265625,
"label": "March 31, 98",
"changeOverTime": -0.00199709999999999991693311329754578764550387859344482421875
},
{
"date": "1998-03-30",
"open": 109.6299999999999954525264911353588104248046875,
"high": 110.090000000000003410605131648480892181396484375,
"low": 108.969999999999998863131622783839702606201171875,
"close": 109.56000000000000227373675443232059478759765625,
"adjClose": 67.6400000000000005684341886080801486968994140625,
"volume": 3108700,
"unadjustedVolume": 3108700,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.0638511400000000006738076763213030062615871429443359375,
"vwap": 109.56000000000000227373675443232059478759765625,
"label": "March 30, 98",
"changeOverTime": -0.00063851139999999994602275510402478175819851458072662353515625
},
{
"date": "1998-03-27",
"open": 110.75,
"high": 110.780000000000001136868377216160297393798828125,
"low": 109,
"close": 109.6299999999999954525264911353588104248046875,
"adjClose": 67.68000000000000682121026329696178436279296875,
"volume": 2611300,
"unadjustedVolume": 2611300,
"change": -1.12000000000000010658141036401502788066864013671875,
"changePercent": -1.0100000000000000088817841970012523233890533447265625,
"vwap": 110.0400000000000062527760746888816356658935546875,
"label": "March 27, 98",
"changeOverTime": -0.01009999999999999960309526869650653679855167865753173828125
},
{
"date": "1998-03-26",
"open": 109.8799999999999954525264911353588104248046875,
"high": 110.75,
"low": 109.6299999999999954525264911353588104248046875,
"close": 110.090000000000003410605131648480892181396484375,
"adjClose": 67.969999999999998863131622783839702606201171875,
"volume": 3333500,
"unadjustedVolume": 3333500,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.191120000000000012096990076315705664455890655517578125,
"vwap": 110.090000000000003410605131648480892181396484375,
"label": "March 26, 98",
"changeOverTime": 0.00191120000000000005158096172408477286808192729949951171875
},
{
"date": "1998-03-25",
"open": 111.409999999999996589394868351519107818603515625,
"high": 111.530000000000001136868377216160297393798828125,
"low": 109.18999999999999772626324556767940521240234375,
"close": 110.159999999999996589394868351519107818603515625,
"adjClose": 68.0100000000000051159076974727213382720947265625,
"volume": 4597600,
"unadjustedVolume": 4597600,
"change": -1.25,
"changePercent": -1.12000000000000010658141036401502788066864013671875,
"vwap": 110.56999999999999317878973670303821563720703125,
"label": "March 25, 98",
"changeOverTime": -0.01119999999999999988620213997592145460657775402069091796875
},
{
"date": "1998-03-24",
"open": 110.06000000000000227373675443232059478759765625,
"high": 110.81000000000000227373675443232059478759765625,
"low": 109.93999999999999772626324556767940521240234375,
"close": 110.56000000000000227373675443232059478759765625,
"adjClose": 68.2600000000000051159076974727213382720947265625,
"volume": 3333600,
"unadjustedVolume": 3333600,
"change": 0.5,
"changePercent": 0.454299999999999981614706712207407690584659576416015625,
"vwap": 110.340000000000003410605131648480892181396484375,
"label": "March 24, 98",
"changeOverTime": 0.00454300000000000016309176231743549578823149204254150390625
},
{
"date": "1998-03-23",
"open": 109.719999999999998863131622783839702606201171875,
"high": 110.31000000000000227373675443232059478759765625,
"low": 109.409999999999996589394868351519107818603515625,
"close": 109.6299999999999954525264911353588104248046875,
"adjClose": 67.68000000000000682121026329696178436279296875,
"volume": 4453100,
"unadjustedVolume": 4453100,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.0820269799999999993378452245451626367866992950439453125,
"vwap": 109.7699999999999960209606797434389591217041015625,
"label": "March 23, 98",
"changeOverTime": -0.0008202698000000000454201565247558392002247273921966552734375
},
{
"date": "1998-03-20",
"open": 109.56000000000000227373675443232059478759765625,
"high": 110.18999999999999772626324556767940521240234375,
"low": 108.8799999999999954525264911353588104248046875,
"close": 109.8799999999999954525264911353588104248046875,
"adjClose": 67.840000000000003410605131648480892181396484375,
"volume": 3123300,
"unadjustedVolume": 3123300,
"change": 0.320000000000000006661338147750939242541790008544921875,
"changePercent": 0.29208000000000000628830321147688664495944976806640625,
"vwap": 109.6299999999999954525264911353588104248046875,
"label": "March 20, 98",
"changeOverTime": 0.0029207999999999998720634497573200860642828047275543212890625
},
{
"date": "1998-03-19",
"open": 108.969999999999998863131622783839702606201171875,
"high": 109.3799999999999954525264911353588104248046875,
"low": 108.659999999999996589394868351519107818603515625,
"close": 109.25,
"adjClose": 67.25,
"volume": 2554800,
"unadjustedVolume": 2554800,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.2569500000000000117239551400416530668735504150390625,
"vwap": 109.06000000000000227373675443232059478759765625,
"label": "March 19, 98",
"changeOverTime": 0.0025695000000000001692812556797207435010932385921478271484375
},
{
"date": "1998-03-18",
"open": 108.25,
"high": 108.969999999999998863131622783839702606201171875,
"low": 108.030000000000001136868377216160297393798828125,
"close": 108.969999999999998863131622783839702606201171875,
"adjClose": 67.0799999999999982946974341757595539093017578125,
"volume": 1944100,
"unadjustedVolume": 1944100,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.665129999999999999005240169935859739780426025390625,
"vwap": 108.5499999999999971578290569595992565155029296875,
"label": "March 18, 98",
"changeOverTime": 0.006651299999999999747191115062605604180134832859039306640625
},
{
"date": "1998-03-17",
"open": 108.31000000000000227373675443232059478759765625,
"high": 108.56000000000000227373675443232059478759765625,
"low": 107.659999999999996589394868351519107818603515625,
"close": 108.56000000000000227373675443232059478759765625,
"adjClose": 66.8299999999999982946974341757595539093017578125,
"volume": 4581900,
"unadjustedVolume": 4581900,
"change": 0.25,
"changePercent": 0.2308199999999999973976372302786330692470073699951171875,
"vwap": 108.2699999999999960209606797434389591217041015625,
"label": "March 17, 98",
"changeOverTime": 0.0023081999999999998351984942246417631395161151885986328125
},
{
"date": "1998-03-16",
"open": 107.840000000000003410605131648480892181396484375,
"high": 108.3799999999999954525264911353588104248046875,
"low": 107.530000000000001136868377216160297393798828125,
"close": 108.25,
"adjClose": 66.6299999999999954525264911353588104248046875,
"volume": 3223600,
"unadjustedVolume": 3223600,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.380189999999999972413178284114110283553600311279296875,
"vwap": 108,
"label": "March 16, 98",
"changeOverTime": 0.0038018999999999999843403042376621669973246753215789794921875
},
{
"date": "1998-03-13",
"open": 107.840000000000003410605131648480892181396484375,
"high": 108,
"low": 106.8799999999999954525264911353588104248046875,
"close": 107.090000000000003410605131648480892181396484375,
"adjClose": 65.9200000000000017053025658242404460906982421875,
"volume": 2879400,
"unadjustedVolume": 2879400,
"change": -0.75,
"changePercent": -0.6954700000000000326139115713885985314846038818359375,
"vwap": 107.4500000000000028421709430404007434844970703125,
"label": "March 13, 98",
"changeOverTime": -0.006954700000000000291444646194349843426607549190521240234375
},
{
"date": "1998-03-12",
"open": 107.090000000000003410605131648480892181396484375,
"high": 107.590000000000003410605131648480892181396484375,
"low": 106.5,
"close": 107.5,
"adjClose": 66.1700000000000017053025658242404460906982421875,
"volume": 3191300,
"unadjustedVolume": 3191300,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.38285999999999997811528373858891427516937255859375,
"vwap": 107.1700000000000017053025658242404460906982421875,
"label": "March 12, 98",
"changeOverTime": 0.0038286000000000001454447673410186325781978666782379150390625
},
{
"date": "1998-03-11",
"open": 106.969999999999998863131622783839702606201171875,
"high": 107.31000000000000227373675443232059478759765625,
"low": 106.780000000000001136868377216160297393798828125,
"close": 107.06000000000000227373675443232059478759765625,
"adjClose": 65.900000000000005684341886080801486968994140625,
"volume": 3439600,
"unadjustedVolume": 3439600,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.08413574000000000052690296570290229283273220062255859375,
"vwap": 107.030000000000001136868377216160297393798828125,
"label": "March 11, 98",
"changeOverTime": 0.00084135739999999996190094275760884556802920997142791748046875
},
{
"date": "1998-03-10",
"open": 106.219999999999998863131622783839702606201171875,
"high": 106.840000000000003410605131648480892181396484375,
"low": 105.93999999999999772626324556767940521240234375,
"close": 106.56000000000000227373675443232059478759765625,
"adjClose": 65.590000000000003410605131648480892181396484375,
"volume": 5481900,
"unadjustedVolume": 5481900,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.320089999999999985647036737645976245403289794921875,
"vwap": 106.3900000000000005684341886080801486968994140625,
"label": "March 10, 98",
"changeOverTime": 0.0032009000000000000125954802143724009511061012744903564453125
},
{
"date": "1998-03-09",
"open": 105.530000000000001136868377216160297393798828125,
"high": 106.219999999999998863131622783839702606201171875,
"low": 105.25,
"close": 105.56000000000000227373675443232059478759765625,
"adjClose": 64.9800000000000039790393202565610408782958984375,
"volume": 3362800,
"unadjustedVolume": 3362800,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.02842793999999999876582279512149398215115070343017578125,
"vwap": 105.6400000000000005684341886080801486968994140625,
"label": "March 09, 98",
"changeOverTime": 0.0002842793999999999941634409861279664255562238395214080810546875
},
{
"date": "1998-03-06",
"open": 104.56000000000000227373675443232059478759765625,
"high": 105.93999999999999772626324556767940521240234375,
"low": 104.43999999999999772626324556767940521240234375,
"close": 105.93999999999999772626324556767940521240234375,
"adjClose": 65.2099999999999937472239253111183643341064453125,
"volume": 6896300,
"unadjustedVolume": 6896300,
"change": 1.37999999999999989341858963598497211933135986328125,
"changePercent": 1.3200000000000000621724893790087662637233734130859375,
"vwap": 105.219999999999998863131622783839702606201171875,
"label": "March 06, 98",
"changeOverTime": 0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "1998-03-05",
"open": 103.5,
"high": 104.43999999999999772626324556767940521240234375,
"low": 103.159999999999996589394868351519107818603515625,
"close": 103.840000000000003410605131648480892181396484375,
"adjClose": 63.9200000000000017053025658242404460906982421875,
"volume": 7268000,
"unadjustedVolume": 7268000,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.3285000000000000142108547152020037174224853515625,
"vwap": 103.7300000000000039790393202565610408782958984375,
"label": "March 05, 98",
"changeOverTime": 0.0032850000000000001594557819117881081183440983295440673828125
},
{
"date": "1998-03-04",
"open": 105.090000000000003410605131648480892181396484375,
"high": 105.409999999999996589394868351519107818603515625,
"low": 104.43999999999999772626324556767940521240234375,
"close": 104.81000000000000227373675443232059478759765625,
"adjClose": 64.5199999999999960209606797434389591217041015625,
"volume": 4404100,
"unadjustedVolume": 4404100,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2664400000000000101607611213694326579570770263671875,
"vwap": 104.93999999999999772626324556767940521240234375,
"label": "March 04, 98",
"changeOverTime": -0.002664399999999999928135263616013617138378322124481201171875
},
{
"date": "1998-03-03",
"open": 104.530000000000001136868377216160297393798828125,
"high": 105.6299999999999954525264911353588104248046875,
"low": 104.530000000000001136868377216160297393798828125,
"close": 105.5,
"adjClose": 64.93999999999999772626324556767940521240234375,
"volume": 3349200,
"unadjustedVolume": 3349200,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 0.92796000000000000706990022081299684941768646240234375,
"vwap": 105.0499999999999971578290569595992565155029296875,
"label": "March 03, 98",
"changeOverTime": 0.00927960000000000069519945355978052248246967792510986328125
},
{
"date": "1998-03-02",
"open": 105.25,
"high": 105.75,
"low": 104.6299999999999954525264911353588104248046875,
"close": 104.909999999999996589394868351519107818603515625,
"adjClose": 64.5799999999999982946974341757595539093017578125,
"volume": 4252300,
"unadjustedVolume": 4252300,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.3230399999999999938182781988871283829212188720703125,
"vwap": 105.1299999999999954525264911353588104248046875,
"label": "March 02, 98",
"changeOverTime": -0.0032304000000000000249189557877116385498084127902984619140625
},
{
"date": "1998-02-27",
"open": 104.969999999999998863131622783839702606201171875,
"high": 105.530000000000001136868377216160297393798828125,
"low": 104.530000000000001136868377216160297393798828125,
"close": 105.1299999999999954525264911353588104248046875,
"adjClose": 64.7099999999999937472239253111183643341064453125,
"volume": 3442900,
"unadjustedVolume": 3442900,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1524199999999999999289457264239899814128875732421875,
"vwap": 105.0400000000000062527760746888816356658935546875,
"label": "February 27, 98",
"changeOverTime": 0.00152420000000000007735201368319621906266547739505767822265625
},
{
"date": "1998-02-26",
"open": 104.43999999999999772626324556767940521240234375,
"high": 105.219999999999998863131622783839702606201171875,
"low": 104.18999999999999772626324556767940521240234375,
"close": 105.1299999999999954525264911353588104248046875,
"adjClose": 64.7099999999999937472239253111183643341064453125,
"volume": 3187600,
"unadjustedVolume": 3187600,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.66066999999999997950084207332110963761806488037109375,
"vwap": 104.7399999999999948840923025272786617279052734375,
"label": "February 26, 98",
"changeOverTime": 0.006606700000000000072564176889500231482088565826416015625
},
{
"date": "1998-02-25",
"open": 103.75,
"high": 104.8799999999999954525264911353588104248046875,
"low": 103.6299999999999954525264911353588104248046875,
"close": 104.530000000000001136868377216160297393798828125,
"adjClose": 64.340000000000003410605131648480892181396484375,
"volume": 3481800,
"unadjustedVolume": 3481800,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.75180999999999997829291942252893932163715362548828125,
"vwap": 104.2000000000000028421709430404007434844970703125,
"label": "February 25, 98",
"changeOverTime": 0.0075180999999999997829291942252893932163715362548828125
},
{
"date": "1998-02-24",
"open": 103.909999999999996589394868351519107818603515625,
"high": 104.090000000000003410605131648480892181396484375,
"low": 102.93999999999999772626324556767940521240234375,
"close": 103.25,
"adjClose": 63.56000000000000227373675443232059478759765625,
"volume": 3386800,
"unadjustedVolume": 3386800,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.635170000000000012363443602225743234157562255859375,
"vwap": 103.5499999999999971578290569595992565155029296875,
"label": "February 24, 98",
"changeOverTime": -0.00635170000000000005424549698318514856509864330291748046875
},
{
"date": "1998-02-23",
"open": 104.25,
"high": 104.25,
"low": 103.340000000000003410605131648480892181396484375,
"close": 104.06000000000000227373675443232059478759765625,
"adjClose": 64.06000000000000227373675443232059478759765625,
"volume": 3227800,
"unadjustedVolume": 3227800,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1822499999999999953370632965743425302207469940185546875,
"vwap": 103.9800000000000039790393202565610408782958984375,
"label": "February 23, 98",
"changeOverTime": -0.0018224999999999999013289286864392124698497354984283447265625
},
{
"date": "1998-02-20",
"open": 103.159999999999996589394868351519107818603515625,
"high": 103.719999999999998863131622783839702606201171875,
"low": 102.3799999999999954525264911353588104248046875,
"close": 103.659999999999996589394868351519107818603515625,
"adjClose": 63.81000000000000227373675443232059478759765625,
"volume": 3707000,
"unadjustedVolume": 3707000,
"change": 0.5,
"changePercent": 0.48467999999999999971578290569595992565155029296875,
"vwap": 103.2300000000000039790393202565610408782958984375,
"label": "February 20, 98",
"changeOverTime": 0.00484680000000000006654676809603188303299248218536376953125
},
{
"date": "1998-02-19",
"open": 103.25,
"high": 103.409999999999996589394868351519107818603515625,
"low": 102.75,
"close": 102.8900000000000005684341886080801486968994140625,
"adjClose": 63.3299999999999982946974341757595539093017578125,
"volume": 3387800,
"unadjustedVolume": 3387800,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.348669999999999979944931283171172253787517547607421875,
"vwap": 103.06999999999999317878973670303821563720703125,
"label": "February 19, 98",
"changeOverTime": -0.0034867000000000001290467732673050704761408269405364990234375
},
{
"date": "1998-02-18",
"open": 102.31000000000000227373675443232059478759765625,
"high": 103.4800000000000039790393202565610408782958984375,
"low": 102.280000000000001136868377216160297393798828125,
"close": 103.43999999999999772626324556767940521240234375,
"adjClose": 63.6700000000000017053025658242404460906982421875,
"volume": 3007400,
"unadjustedVolume": 3007400,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 102.8799999999999954525264911353588104248046875,
"label": "February 18, 98",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "1998-02-17",
"open": 102.81000000000000227373675443232059478759765625,
"high": 103.090000000000003410605131648480892181396484375,
"low": 102.159999999999996589394868351519107818603515625,
"close": 102.5,
"adjClose": 63.090000000000003410605131648480892181396484375,
"volume": 3055500,
"unadjustedVolume": 3055500,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.301530000000000020232704400768852792680263519287109375,
"vwap": 102.6400000000000005684341886080801486968994140625,
"label": "February 17, 98",
"changeOverTime": -0.0030152999999999998380351140525590381002984941005706787109375
},
{
"date": "1998-02-13",
"open": 102.18999999999999772626324556767940521240234375,
"high": 102.5199999999999960209606797434389591217041015625,
"low": 101.8799999999999954525264911353588104248046875,
"close": 102,
"adjClose": 62.78999999999999914734871708787977695465087890625,
"volume": 2101300,
"unadjustedVolume": 2101300,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.1859300000000000119282361765726818703114986419677734375,
"vwap": 102.1400000000000005684341886080801486968994140625,
"label": "February 13, 98",
"changeOverTime": -0.0018592999999999999284627794082780383178032934665679931640625
},
{
"date": "1998-02-12",
"open": 101.719999999999998863131622783839702606201171875,
"high": 102.93999999999999772626324556767940521240234375,
"low": 100.8799999999999954525264911353588104248046875,
"close": 102.590000000000003410605131648480892181396484375,
"adjClose": 63.14999999999999857891452847979962825775146484375,
"volume": 5024700,
"unadjustedVolume": 5024700,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 0.85528999999999999470645661858725361526012420654296875,
"vwap": 102.030000000000001136868377216160297393798828125,
"label": "February 12, 98",
"changeOverTime": 0.00855290000000000043278713945937852258794009685516357421875
},
{
"date": "1998-02-11",
"open": 102.090000000000003410605131648480892181396484375,
"high": 102.340000000000003410605131648480892181396484375,
"low": 101.7000000000000028421709430404007434844970703125,
"close": 102.159999999999996589394868351519107818603515625,
"adjClose": 62.8900000000000005684341886080801486968994140625,
"volume": 4073200,
"unadjustedVolume": 4073200,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.06856695000000000150830459233475266955792903900146484375,
"vwap": 102.06999999999999317878973670303821563720703125,
"label": "February 11, 98",
"changeOverTime": 0.0006856695000000000324302806831155976396985352039337158203125
},
{
"date": "1998-02-10",
"open": 101.43999999999999772626324556767940521240234375,
"high": 102.469999999999998863131622783839702606201171875,
"low": 101.18999999999999772626324556767940521240234375,
"close": 102.25,
"adjClose": 62.93999999999999772626324556767940521240234375,
"volume": 3660400,
"unadjustedVolume": 3660400,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.7984999999999999875655021241982467472553253173828125,
"vwap": 101.840000000000003410605131648480892181396484375,
"label": "February 10, 98",
"changeOverTime": 0.00798500000000000077771122874992215656675398349761962890625
},
{
"date": "1998-02-09",
"open": 101.719999999999998863131622783839702606201171875,
"high": 101.75,
"low": 100.719999999999998863131622783839702606201171875,
"close": 101.280000000000001136868377216160297393798828125,
"adjClose": 62.340000000000003410605131648480892181396484375,
"volume": 2322200,
"unadjustedVolume": 2322200,
"change": -0.440000000000000002220446049250313080847263336181640625,
"changePercent": -0.432560000000000000053290705182007513940334320068359375,
"vwap": 101.3700000000000045474735088646411895751953125,
"label": "February 09, 98",
"changeOverTime": -0.004325599999999999757671620415067081921733915805816650390625
},
{
"date": "1998-02-06",
"open": 101,
"high": 101.6299999999999954525264911353588104248046875,
"low": 100.68999999999999772626324556767940521240234375,
"close": 101.6299999999999954525264911353588104248046875,
"adjClose": 62.56000000000000227373675443232059478759765625,
"volume": 5701200,
"unadjustedVolume": 5701200,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.62375999999999998113509036556934006512165069580078125,
"vwap": 101.2300000000000039790393202565610408782958984375,
"label": "February 06, 98",
"changeOverTime": 0.006237600000000000262379007409663245198316872119903564453125
},
{
"date": "1998-02-05",
"open": 101.31000000000000227373675443232059478759765625,
"high": 101.590000000000003410605131648480892181396484375,
"low": 100.030000000000001136868377216160297393798828125,
"close": 100.5,
"adjClose": 61.8599999999999994315658113919198513031005859375,
"volume": 5076200,
"unadjustedVolume": 5076200,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.79952999999999996294519633011077530682086944580078125,
"vwap": 100.8599999999999994315658113919198513031005859375,
"label": "February 05, 98",
"changeOverTime": -0.0079953000000000003233413536918305908329784870147705078125
},
{
"date": "1998-02-04",
"open": 100.280000000000001136868377216160297393798828125,
"high": 101.159999999999996589394868351519107818603515625,
"low": 99.93999999999999772626324556767940521240234375,
"close": 100.56000000000000227373675443232059478759765625,
"adjClose": 61.89999999999999857891452847979962825775146484375,
"volume": 3374000,
"unadjustedVolume": 3374000,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.279220000000000023732127374387346208095550537109375,
"vwap": 100.4800000000000039790393202565610408782958984375,
"label": "February 04, 98",
"changeOverTime": 0.00279219999999999989037657854851204319857060909271240234375
},
{
"date": "1998-02-03",
"open": 100,
"high": 100.81000000000000227373675443232059478759765625,
"low": 99.719999999999998863131622783839702606201171875,
"close": 100.68999999999999772626324556767940521240234375,
"adjClose": 61.97999999999999687361196265555918216705322265625,
"volume": 2759600,
"unadjustedVolume": 2759600,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 0.689999999999999946709294817992486059665679931640625,
"vwap": 100.2999999999999971578290569595992565155029296875,
"label": "February 03, 98",
"changeOverTime": 0.0068999999999999998834265824143585632555186748504638671875
},
{
"date": "1998-02-02",
"open": 99.909999999999996589394868351519107818603515625,
"high": 100.5,
"low": 99.75,
"close": 99.93999999999999772626324556767940521240234375,
"adjClose": 61.52000000000000312638803734444081783294677734375,
"volume": 5756300,
"unadjustedVolume": 5756300,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.03002702000000000148727252735625370405614376068115234375,
"vwap": 100.0199999999999960209606797434389591217041015625,
"label": "February 02, 98",
"changeOverTime": 0.000300270200000000010535916583620519304531626403331756591796875
},
{
"date": "1998-01-30",
"open": 98.780000000000001136868377216160297393798828125,
"high": 98.969999999999998863131622783839702606201171875,
"low": 98,
"close": 98.31000000000000227373675443232059478759765625,
"adjClose": 60.52000000000000312638803734444081783294677734375,
"volume": 3649100,
"unadjustedVolume": 3649100,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.475800000000000000710542735760100185871124267578125,
"vwap": 98.5199999999999960209606797434389591217041015625,
"label": "January 30, 98",
"changeOverTime": -0.00475800000000000007649436639667328563518822193145751953125
},
{
"date": "1998-01-29",
"open": 97.840000000000003410605131648480892181396484375,
"high": 99.56000000000000227373675443232059478759765625,
"low": 97.56000000000000227373675443232059478759765625,
"close": 98.25,
"adjClose": 60.47999999999999687361196265555918216705322265625,
"volume": 8007700,
"unadjustedVolume": 8007700,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.419049999999999978061993033406906761229038238525390625,
"vwap": 98.2999999999999971578290569595992565155029296875,
"label": "January 29, 98",
"changeOverTime": 0.00419049999999999978061993033406906761229038238525390625
},
{
"date": "1998-01-28",
"open": 97.409999999999996589394868351519107818603515625,
"high": 98.1099999999999994315658113919198513031005859375,
"low": 97.18999999999999772626324556767940521240234375,
"close": 97.719999999999998863131622783839702606201171875,
"adjClose": 60.14999999999999857891452847979962825775146484375,
"volume": 4268600,
"unadjustedVolume": 4268600,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.318240000000000022861712523081223480403423309326171875,
"vwap": 97.6099999999999994315658113919198513031005859375,
"label": "January 28, 98",
"changeOverTime": 0.00318240000000000015922818619173995102755725383758544921875
},
{
"date": "1998-01-27",
"open": 95.81000000000000227373675443232059478759765625,
"high": 97.5,
"low": 95.659999999999996589394868351519107818603515625,
"close": 96.840000000000003410605131648480892181396484375,
"adjClose": 59.6099999999999994315658113919198513031005859375,
"volume": 7044200,
"unadjustedVolume": 7044200,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 96.4500000000000028421709430404007434844970703125,
"label": "January 27, 98",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "1998-01-26",
"open": 96.3799999999999954525264911353588104248046875,
"high": 96.7300000000000039790393202565610408782958984375,
"low": 95.409999999999996589394868351519107818603515625,
"close": 95.8799999999999954525264911353588104248046875,
"adjClose": 59.02000000000000312638803734444081783294677734375,
"volume": 4362900,
"unadjustedVolume": 4362900,
"change": -0.5,
"changePercent": -0.518780000000000018900436771218664944171905517578125,
"vwap": 96.099999999999994315658113919198513031005859375,
"label": "January 26, 98",
"changeOverTime": -0.005187800000000000223698837231722791329957544803619384765625
},
{
"date": "1998-01-23",
"open": 96.5,
"high": 96.780000000000001136868377216160297393798828125,
"low": 95,
"close": 95.93999999999999772626324556767940521240234375,
"adjClose": 59.06000000000000227373675443232059478759765625,
"volume": 6350300,
"unadjustedVolume": 6350300,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.58030999999999999250377413773094303905963897705078125,
"vwap": 96.0499999999999971578290569595992565155029296875,
"label": "January 23, 98",
"changeOverTime": -0.00580310000000000027198243657267084927298128604888916015625
},
{
"date": "1998-01-22",
"open": 96.159999999999996589394868351519107818603515625,
"high": 96.8799999999999954525264911353588104248046875,
"low": 95.8799999999999954525264911353588104248046875,
"close": 96.0799999999999982946974341757595539093017578125,
"adjClose": 59.1400000000000005684341886080801486968994140625,
"volume": 4543400,
"unadjustedVolume": 4543400,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.0831946799999999930808058934417204000055789947509765625,
"vwap": 96.25,
"label": "January 22, 98",
"changeOverTime": -0.000831946800000000021881041423199576456681825220584869384765625
},
{
"date": "1998-01-21",
"open": 97.219999999999998863131622783839702606201171875,
"high": 97.68999999999999772626324556767940521240234375,
"low": 96.159999999999996589394868351519107818603515625,
"close": 96.93999999999999772626324556767940521240234375,
"adjClose": 59.6700000000000017053025658242404460906982421875,
"volume": 4699400,
"unadjustedVolume": 4699400,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.28800999999999998824051772317034192383289337158203125,
"vwap": 97,
"label": "January 21, 98",
"changeOverTime": -0.0028801000000000000211830553098479867912828922271728515625
},
{
"date": "1998-01-20",
"open": 96.68999999999999772626324556767940521240234375,
"high": 98.0199999999999960209606797434389591217041015625,
"low": 96.5,
"close": 97.8799999999999954525264911353588104248046875,
"adjClose": 60.25,
"volume": 5091700,
"unadjustedVolume": 5091700,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.229999999999999982236431605997495353221893310546875,
"vwap": 97.2699999999999960209606797434389591217041015625,
"label": "January 20, 98",
"changeOverTime": 0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "1998-01-16",
"open": 96.25,
"high": 96.68999999999999772626324556767940521240234375,
"low": 95.659999999999996589394868351519107818603515625,
"close": 96.31000000000000227373675443232059478759765625,
"adjClose": 59.280000000000001136868377216160297393798828125,
"volume": 4374800,
"unadjustedVolume": 4374800,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.06233766000000000306879854861108469776809215545654296875,
"vwap": 96.2300000000000039790393202565610408782958984375,
"label": "January 16, 98",
"changeOverTime": 0.000623376600000000017677559416284793769591487944126129150390625
},
{
"date": "1998-01-15",
"open": 95.5,
"high": 95.75,
"low": 94.81000000000000227373675443232059478759765625,
"close": 94.9500000000000028421709430404007434844970703125,
"adjClose": 58.4500000000000028421709430404007434844970703125,
"volume": 2875400,
"unadjustedVolume": 2875400,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.575919999999999987494447850622236728668212890625,
"vwap": 95.25,
"label": "January 15, 98",
"changeOverTime": -0.005759199999999999909638948025758509174920618534088134765625
},
{
"date": "1998-01-14",
"open": 95.68999999999999772626324556767940521240234375,
"high": 95.969999999999998863131622783839702606201171875,
"low": 94.719999999999998863131622783839702606201171875,
"close": 95.75,
"adjClose": 58.93999999999999772626324556767940521240234375,
"volume": 3770400,
"unadjustedVolume": 3770400,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.062702480000000004878302206634543836116790771484375,
"vwap": 95.530000000000001136868377216160297393798828125,
"label": "January 14, 98",
"changeOverTime": 0.00062702479999999995337323088762104816851206123828887939453125
},
{
"date": "1998-01-13",
"open": 94.6299999999999954525264911353588104248046875,
"high": 95.3799999999999954525264911353588104248046875,
"low": 94.219999999999998863131622783839702606201171875,
"close": 95.31000000000000227373675443232059478759765625,
"adjClose": 58.6700000000000017053025658242404460906982421875,
"volume": 5224900,
"unadjustedVolume": 5224900,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 0.71858999999999995100807836934109218418598175048828125,
"vwap": 94.8799999999999954525264911353588104248046875,
"label": "January 13, 98",
"changeOverTime": 0.00718590000000000027335911312320604338310658931732177734375
},
{
"date": "1998-01-12",
"open": 91.1299999999999954525264911353588104248046875,
"high": 94.18999999999999772626324556767940521240234375,
"low": 90.909999999999996589394868351519107818603515625,
"close": 94,
"adjClose": 57.8599999999999994315658113919198513031005859375,
"volume": 12097900,
"unadjustedVolume": 12097900,
"change": 2.87000000000000010658141036401502788066864013671875,
"changePercent": 3.149999999999999911182158029987476766109466552734375,
"vwap": 92.5499999999999971578290569595992565155029296875,
"label": "January 12, 98",
"changeOverTime": 0.0315000000000000002220446049250313080847263336181640625
},
{
"date": "1998-01-09",
"open": 95.25,
"high": 95.5,
"low": 91.909999999999996589394868351519107818603515625,
"close": 92.31000000000000227373675443232059478759765625,
"adjClose": 56.82000000000000028421709430404007434844970703125,
"volume": 10258800,
"unadjustedVolume": 10258800,
"change": -2.939999999999999946709294817992486059665679931640625,
"changePercent": -3.089999999999999857891452847979962825775146484375,
"vwap": 93.7399999999999948840923025272786617279052734375,
"label": "January 09, 98",
"changeOverTime": -0.0309000000000000003830269434956790064461529254913330078125
},
{
"date": "1998-01-08",
"open": 96.31000000000000227373675443232059478759765625,
"high": 96.31000000000000227373675443232059478759765625,
"low": 95.3799999999999954525264911353588104248046875,
"close": 95.6299999999999954525264911353588104248046875,
"adjClose": 58.86999999999999744204615126363933086395263671875,
"volume": 3831000,
"unadjustedVolume": 3831000,
"change": -0.68000000000000004884981308350688777863979339599609375,
"changePercent": -0.70604999999999995541344333105371333658695220947265625,
"vwap": 95.909999999999996589394868351519107818603515625,
"label": "January 08, 98",
"changeOverTime": -0.007060499999999999935773598025434694136492908000946044921875
},
{
"date": "1998-01-07",
"open": 96.090000000000003410605131648480892181396484375,
"high": 96.719999999999998863131622783839702606201171875,
"low": 95.219999999999998863131622783839702606201171875,
"close": 96.469999999999998863131622783839702606201171875,
"adjClose": 59.38000000000000255795384873636066913604736328125,
"volume": 4424200,
"unadjustedVolume": 4424200,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.395459999999999978204101580558926798403263092041015625,
"vwap": 96.1299999999999954525264911353588104248046875,
"label": "January 07, 98",
"changeOverTime": 0.003954599999999999955513363403269977425225079059600830078125
},
{
"date": "1998-01-06",
"open": 97.25,
"high": 97.280000000000001136868377216160297393798828125,
"low": 96.18999999999999772626324556767940521240234375,
"close": 96.219999999999998863131622783839702606201171875,
"adjClose": 59.22999999999999687361196265555918216705322265625,
"volume": 3154900,
"unadjustedVolume": 3154900,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -1.060000000000000053290705182007513940334320068359375,
"vwap": 96.7300000000000039790393202565610408782958984375,
"label": "January 06, 98",
"changeOverTime": -0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "1998-01-05",
"open": 97.840000000000003410605131648480892181396484375,
"high": 98.43999999999999772626324556767940521240234375,
"low": 96.780000000000001136868377216160297393798828125,
"close": 97.780000000000001136868377216160297393798828125,
"adjClose": 60.18999999999999772626324556767940521240234375,
"volume": 4191800,
"unadjustedVolume": 4191800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0613246100000000016194690033444203436374664306640625,
"vwap": 97.7099999999999937472239253111183643341064453125,
"label": "January 05, 98",
"changeOverTime": -0.000613246100000000050889159552980345324613153934478759765625
},
{
"date": "1998-01-02",
"open": 97.31000000000000227373675443232059478759765625,
"high": 97.659999999999996589394868351519107818603515625,
"low": 96.530000000000001136868377216160297393798828125,
"close": 97.56000000000000227373675443232059478759765625,
"adjClose": 60.0499999999999971578290569595992565155029296875,
"volume": 2360900,
"unadjustedVolume": 2360900,
"change": 0.25,
"changePercent": 0.256910000000000027231550348005839623510837554931640625,
"vwap": 97.2699999999999960209606797434389591217041015625,
"label": "January 02, 98",
"changeOverTime": 0.0025690999999999999427180430444650482968427240848541259765625
},
{
"date": "1997-12-31",
"open": 96.8799999999999954525264911353588104248046875,
"high": 97.6299999999999954525264911353588104248046875,
"low": 96.68999999999999772626324556767940521240234375,
"close": 97.06000000000000227373675443232059478759765625,
"adjClose": 59.75,
"volume": 4359500,
"unadjustedVolume": 4359500,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1857999999999999929389815633840044029057025909423828125,
"vwap": 97.06000000000000227373675443232059478759765625,
"label": "December 31, 97",
"changeOverTime": 0.00185800000000000005949407633210057610995136201381683349609375
},
{
"date": "1997-12-30",
"open": 95.93999999999999772626324556767940521240234375,
"high": 97.25,
"low": 95.840000000000003410605131648480892181396484375,
"close": 97.1299999999999954525264911353588104248046875,
"adjClose": 59.78999999999999914734871708787977695465087890625,
"volume": 3616000,
"unadjustedVolume": 3616000,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 96.5400000000000062527760746888816356658935546875,
"label": "December 30, 97",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "1997-12-29",
"open": 94.590000000000003410605131648480892181396484375,
"high": 95.719999999999998863131622783839702606201171875,
"low": 94.43999999999999772626324556767940521240234375,
"close": 95.6299999999999954525264911353588104248046875,
"adjClose": 58.86999999999999744204615126363933086395263671875,
"volume": 2080000,
"unadjustedVolume": 2080000,
"change": 1.04000000000000003552713678800500929355621337890625,
"changePercent": 1.100000000000000088817841970012523233890533447265625,
"vwap": 95.090000000000003410605131648480892181396484375,
"label": "December 29, 97",
"changeOverTime": 0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "1997-12-26",
"open": 94.1299999999999954525264911353588104248046875,
"high": 94.1299999999999954525264911353588104248046875,
"low": 93.409999999999996589394868351519107818603515625,
"close": 93.780000000000001136868377216160297393798828125,
"adjClose": 57.72999999999999687361196265555918216705322265625,
"volume": 941800,
"unadjustedVolume": 941800,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.37182999999999999385380533567513339221477508544921875,
"vwap": 93.8599999999999994315658113919198513031005859375,
"label": "December 26, 97",
"changeOverTime": -0.003718299999999999903843583837215192033909261226654052734375
},
{
"date": "1997-12-24",
"open": 94.43999999999999772626324556767940521240234375,
"high": 94.43999999999999772626324556767940521240234375,
"low": 93.25,
"close": 93.409999999999996589394868351519107818603515625,
"adjClose": 57.5,
"volume": 2019200,
"unadjustedVolume": 2019200,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 93.8799999999999954525264911353588104248046875,
"label": "December 24, 97",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "1997-12-23",
"open": 95.43999999999999772626324556767940521240234375,
"high": 95.6299999999999954525264911353588104248046875,
"low": 93.530000000000001136868377216160297393798828125,
"close": 93.68999999999999772626324556767940521240234375,
"adjClose": 57.6700000000000017053025658242404460906982421875,
"volume": 4436500,
"unadjustedVolume": 4436500,
"change": -1.75,
"changePercent": -1.8300000000000000710542735760100185871124267578125,
"vwap": 94.56999999999999317878973670303821563720703125,
"label": "December 23, 97",
"changeOverTime": -0.0183000000000000002942091015256664832122623920440673828125
},
{
"date": "1997-12-22",
"open": 95.43999999999999772626324556767940521240234375,
"high": 95.909999999999996589394868351519107818603515625,
"low": 94.56000000000000227373675443232059478759765625,
"close": 95.3900000000000005684341886080801486968994140625,
"adjClose": 58.719999999999998863131622783839702606201171875,
"volume": 5136800,
"unadjustedVolume": 5136800,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.052388940000000001895319456934885238297283649444580078125,
"vwap": 95.31999999999999317878973670303821563720703125,
"label": "December 22, 97",
"changeOverTime": -0.00052388939999999995823787291016060407855547964572906494140625
},
{
"date": "1997-12-19",
"open": 94.530000000000001136868377216160297393798828125,
"high": 95.8799999999999954525264911353588104248046875,
"low": 92.3799999999999954525264911353588104248046875,
"close": 94.780000000000001136868377216160297393798828125,
"adjClose": 58.340000000000003410605131648480892181396484375,
"volume": 8556000,
"unadjustedVolume": 8556000,
"change": 0.25,
"changePercent": 0.2644699999999999828759200681815855205059051513671875,
"vwap": 94.3900000000000005684341886080801486968994140625,
"label": "December 19, 97",
"changeOverTime": 0.002644699999999999828759200681815855205059051513671875
},
{
"date": "1997-12-18",
"open": 96.93999999999999772626324556767940521240234375,
"high": 96.93999999999999772626324556767940521240234375,
"low": 95.219999999999998863131622783839702606201171875,
"close": 95.8799999999999954525264911353588104248046875,
"adjClose": 58.78999999999999914734871708787977695465087890625,
"volume": 4658300,
"unadjustedVolume": 4658300,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 96.2399999999999948840923025272786617279052734375,
"label": "December 18, 97",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "1997-12-17",
"open": 97.840000000000003410605131648480892181396484375,
"high": 97.8799999999999954525264911353588104248046875,
"low": 96.7000000000000028421709430404007434844970703125,
"close": 96.81000000000000227373675443232059478759765625,
"adjClose": 59.3599999999999994315658113919198513031005859375,
"volume": 2236300,
"unadjustedVolume": 2236300,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 97.31000000000000227373675443232059478759765625,
"label": "December 17, 97",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "1997-12-16",
"open": 97.219999999999998863131622783839702606201171875,
"high": 97.81000000000000227373675443232059478759765625,
"low": 96.8799999999999954525264911353588104248046875,
"close": 97.31000000000000227373675443232059478759765625,
"adjClose": 59.6700000000000017053025658242404460906982421875,
"volume": 2885800,
"unadjustedVolume": 2885800,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.09257353999999999583092602506440016441047191619873046875,
"vwap": 97.2999999999999971578290569595992565155029296875,
"label": "December 16, 97",
"changeOverTime": 0.000925735400000000040708625359542338628671132028102874755859375
},
{
"date": "1997-12-15",
"open": 96.25,
"high": 97.1099999999999994315658113919198513031005859375,
"low": 95.8799999999999954525264911353588104248046875,
"close": 96.719999999999998863131622783839702606201171875,
"adjClose": 59.2999999999999971578290569595992565155029296875,
"volume": 4674700,
"unadjustedVolume": 4674700,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.4883100000000000218136619878350757062435150146484375,
"vwap": 96.4899999999999948840923025272786617279052734375,
"label": "December 15, 97",
"changeOverTime": 0.00488309999999999959363616852670020307414233684539794921875
},
{
"date": "1997-12-12",
"open": 96.43999999999999772626324556767940521240234375,
"high": 96.5,
"low": 94.909999999999996589394868351519107818603515625,
"close": 95.75,
"adjClose": 58.71000000000000085265128291212022304534912109375,
"volume": 4478400,
"unadjustedVolume": 4478400,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.7154700000000000503774799653911031782627105712890625,
"vwap": 95.900000000000005684341886080801486968994140625,
"label": "December 12, 97",
"changeOverTime": -0.00715469999999999994866328734133276157081127166748046875
},
{
"date": "1997-12-11",
"open": 96.31000000000000227373675443232059478759765625,
"high": 96.590000000000003410605131648480892181396484375,
"low": 95.31000000000000227373675443232059478759765625,
"close": 95.56000000000000227373675443232059478759765625,
"adjClose": 58.590000000000003410605131648480892181396484375,
"volume": 5072800,
"unadjustedVolume": 5072800,
"change": -0.75,
"changePercent": -0.77873999999999998777866494492627680301666259765625,
"vwap": 95.9500000000000028421709430404007434844970703125,
"label": "December 11, 97",
"changeOverTime": -0.0077873999999999998777866494492627680301666259765625
},
{
"date": "1997-12-10",
"open": 97.56000000000000227373675443232059478759765625,
"high": 97.840000000000003410605131648480892181396484375,
"low": 96.469999999999998863131622783839702606201171875,
"close": 97.219999999999998863131622783839702606201171875,
"adjClose": 59.6099999999999994315658113919198513031005859375,
"volume": 3558400,
"unadjustedVolume": 3558400,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.348499999999999976463271877946681343019008636474609375,
"vwap": 97.2699999999999960209606797434389591217041015625,
"label": "December 10, 97",
"changeOverTime": -0.0034849999999999998166744230587710262625478208065032958984375
},
{
"date": "1997-12-09",
"open": 98.219999999999998863131622783839702606201171875,
"high": 98.590000000000003410605131648480892181396484375,
"low": 97.6299999999999954525264911353588104248046875,
"close": 98.06000000000000227373675443232059478759765625,
"adjClose": 60.13000000000000255795384873636066913604736328125,
"volume": 1703000,
"unadjustedVolume": 1703000,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.162899999999999989253041121628484688699245452880859375,
"vwap": 98.1299999999999954525264911353588104248046875,
"label": "December 09, 97",
"changeOverTime": -0.00162900000000000002263467191454537896788679063320159912109375
},
{
"date": "1997-12-08",
"open": 98.969999999999998863131622783839702606201171875,
"high": 99,
"low": 98.25,
"close": 98.659999999999996589394868351519107818603515625,
"adjClose": 60.49000000000000198951966012828052043914794921875,
"volume": 2289200,
"unadjustedVolume": 2289200,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.31323000000000000841993141875718720257282257080078125,
"vwap": 98.719999999999998863131622783839702606201171875,
"label": "December 08, 97",
"changeOverTime": -0.003132300000000000188282722746180297690443694591522216796875
},
{
"date": "1997-12-05",
"open": 97.3799999999999954525264911353588104248046875,
"high": 99,
"low": 97.1299999999999954525264911353588104248046875,
"close": 98.93999999999999772626324556767940521240234375,
"adjClose": 60.6700000000000017053025658242404460906982421875,
"volume": 3458800,
"unadjustedVolume": 3458800,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.600000000000000088817841970012523233890533447265625,
"vwap": 98.1099999999999994315658113919198513031005859375,
"label": "December 05, 97",
"changeOverTime": 0.01600000000000000033306690738754696212708950042724609375
},
{
"date": "1997-12-04",
"open": 98.5,
"high": 98.719999999999998863131622783839702606201171875,
"low": 97.3799999999999954525264911353588104248046875,
"close": 97.68999999999999772626324556767940521240234375,
"adjClose": 59.89999999999999857891452847979962825775146484375,
"volume": 2872500,
"unadjustedVolume": 2872500,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -0.82233999999999995988986256634234450757503509521484375,
"vwap": 98.06999999999999317878973670303821563720703125,
"label": "December 04, 97",
"changeOverTime": -0.00822340000000000050095483317136313416995108127593994140625
},
{
"date": "1997-12-03",
"open": 97.6299999999999954525264911353588104248046875,
"high": 98.530000000000001136868377216160297393798828125,
"low": 96.8799999999999954525264911353588104248046875,
"close": 97.780000000000001136868377216160297393798828125,
"adjClose": 59.9500000000000028421709430404007434844970703125,
"volume": 3302500,
"unadjustedVolume": 3302500,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.1536399999999999987920773492078296840190887451171875,
"vwap": 97.7000000000000028421709430404007434844970703125,
"label": "December 03, 97",
"changeOverTime": 0.00153640000000000004863609515126654514460824429988861083984375
},
{
"date": "1997-12-02",
"open": 97.68999999999999772626324556767940521240234375,
"high": 97.9800000000000039790393202565610408782958984375,
"low": 97.25,
"close": 97.5,
"adjClose": 59.780000000000001136868377216160297393798828125,
"volume": 1974900,
"unadjustedVolume": 1974900,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.194489999999999996216359932077466510236263275146484375,
"vwap": 97.6099999999999994315658113919198513031005859375,
"label": "December 02, 97",
"changeOverTime": -0.00194490000000000005757339049949905529501847922801971435546875
},
{
"date": "1997-12-01",
"open": 96.219999999999998863131622783839702606201171875,
"high": 98.090000000000003410605131648480892181396484375,
"low": 96.030000000000001136868377216160297393798828125,
"close": 98.090000000000003410605131648480892181396484375,
"adjClose": 60.1400000000000005684341886080801486968994140625,
"volume": 4850900,
"unadjustedVolume": 4850900,
"change": 1.87000000000000010658141036401502788066864013671875,
"changePercent": 1.939999999999999946709294817992486059665679931640625,
"vwap": 97.1099999999999994315658113919198513031005859375,
"label": "December 01, 97",
"changeOverTime": 0.0194000000000000005773159728050814010202884674072265625
},
{
"date": "1997-11-28",
"open": 95.75,
"high": 96.25,
"low": 95.590000000000003410605131648480892181396484375,
"close": 95.6299999999999954525264911353588104248046875,
"adjClose": 58.6400000000000005684341886080801486968994140625,
"volume": 1564700,
"unadjustedVolume": 1564700,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.125329999999999996962429804625571705400943756103515625,
"vwap": 95.7999999999999971578290569595992565155029296875,
"label": "November 28, 97",
"changeOverTime": -0.00125329999999999994360344590660361063783057034015655517578125
},
{
"date": "1997-11-26",
"open": 95.8799999999999954525264911353588104248046875,
"high": 95.9800000000000039790393202565610408782958984375,
"low": 95.31000000000000227373675443232059478759765625,
"close": 95.530000000000001136868377216160297393798828125,
"adjClose": 58.5799999999999982946974341757595539093017578125,
"volume": 2681100,
"unadjustedVolume": 2681100,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.365039999999999975610620595034561119973659515380859375,
"vwap": 95.68000000000000682121026329696178436279296875,
"label": "November 26, 97",
"changeOverTime": -0.00365039999999999982549514498941789497621357440948486328125
},
{
"date": "1997-11-25",
"open": 95.6299999999999954525264911353588104248046875,
"high": 95.81000000000000227373675443232059478759765625,
"low": 94.659999999999996589394868351519107818603515625,
"close": 95.25,
"adjClose": 58.39999999999999857891452847979962825775146484375,
"volume": 4525000,
"unadjustedVolume": 4525000,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.397359999999999990993870824240730144083499908447265625,
"vwap": 95.340000000000003410605131648480892181396484375,
"label": "November 25, 97",
"changeOverTime": -0.003973599999999999875244238722871159552596509456634521484375
},
{
"date": "1997-11-24",
"open": 96,
"high": 96.340000000000003410605131648480892181396484375,
"low": 94.6299999999999954525264911353588104248046875,
"close": 95,
"adjClose": 58.25,
"volume": 4337200,
"unadjustedVolume": 4337200,
"change": -1,
"changePercent": -1.04000000000000003552713678800500929355621337890625,
"vwap": 95.4899999999999948840923025272786617279052734375,
"label": "November 24, 97",
"changeOverTime": -0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "1997-11-21",
"open": 96.6299999999999954525264911353588104248046875,
"high": 96.81000000000000227373675443232059478759765625,
"low": 95.659999999999996589394868351519107818603515625,
"close": 96.75,
"adjClose": 59.32000000000000028421709430404007434844970703125,
"volume": 5436500,
"unadjustedVolume": 5436500,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.1241899999999999948396833815422724001109600067138671875,
"vwap": 96.4599999999999937472239253111183643341064453125,
"label": "November 21, 97",
"changeOverTime": 0.00124189999999999999176492071484290136140771210193634033203125
},
{
"date": "1997-11-20",
"open": 95.31000000000000227373675443232059478759765625,
"high": 96.530000000000001136868377216160297393798828125,
"low": 95.280000000000001136868377216160297393798828125,
"close": 96.090000000000003410605131648480892181396484375,
"adjClose": 58.9200000000000017053025658242404460906982421875,
"volume": 4822700,
"unadjustedVolume": 4822700,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 0.81837999999999999634070491083548404276371002197265625,
"vwap": 95.7999999999999971578290569595992565155029296875,
"label": "November 20, 97",
"changeOverTime": 0.00818379999999999975524023199113798909820616245269775390625
},
{
"date": "1997-11-19",
"open": 93.68999999999999772626324556767940521240234375,
"high": 95.06000000000000227373675443232059478759765625,
"low": 92.75,
"close": 94.659999999999996589394868351519107818603515625,
"adjClose": 58.03999999999999914734871708787977695465087890625,
"volume": 4387900,
"unadjustedVolume": 4387900,
"change": 0.9699999999999999733546474089962430298328399658203125,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 94.0400000000000062527760746888816356658935546875,
"label": "November 19, 97",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "1997-11-18",
"open": 94.81000000000000227373675443232059478759765625,
"high": 95.090000000000003410605131648480892181396484375,
"low": 93.8900000000000005684341886080801486968994140625,
"close": 94.18999999999999772626324556767940521240234375,
"adjClose": 57.75,
"volume": 3433600,
"unadjustedVolume": 3433600,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.653939999999999965751840136363171041011810302734375,
"vwap": 94.5,
"label": "November 18, 97",
"changeOverTime": -0.006539399999999999900379688000384703627787530422210693359375
},
{
"date": "1997-11-17",
"open": 94.3799999999999954525264911353588104248046875,
"high": 95.31000000000000227373675443232059478759765625,
"low": 94.030000000000001136868377216160297393798828125,
"close": 94.780000000000001136868377216160297393798828125,
"adjClose": 58.11999999999999744204615126363933086395263671875,
"volume": 5149900,
"unadjustedVolume": 5149900,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.42381999999999997452704292300040833652019500732421875,
"vwap": 94.6299999999999954525264911353588104248046875,
"label": "November 17, 97",
"changeOverTime": 0.004238200000000000126909593944901644135825335979461669921875
},
{
"date": "1997-11-14",
"open": 92.31000000000000227373675443232059478759765625,
"high": 93.3900000000000005684341886080801486968994140625,
"low": 91.6099999999999994315658113919198513031005859375,
"close": 93.06000000000000227373675443232059478759765625,
"adjClose": 57.06000000000000227373675443232059478759765625,
"volume": 5827900,
"unadjustedVolume": 5827900,
"change": 0.75,
"changePercent": 0.81247999999999997999822198835317976772785186767578125,
"vwap": 92.590000000000003410605131648480892181396484375,
"label": "November 14, 97",
"changeOverTime": 0.00812479999999999973059328084445951390080153942108154296875
},
{
"date": "1997-11-13",
"open": 91.469999999999998863131622783839702606201171875,
"high": 92.159999999999996589394868351519107818603515625,
"low": 90.090000000000003410605131648480892181396484375,
"close": 91.81000000000000227373675443232059478759765625,
"adjClose": 56.28999999999999914734871708787977695465087890625,
"volume": 8589600,
"unadjustedVolume": 8589600,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.3717099999999999848654397283098660409450531005859375,
"vwap": 91.3799999999999954525264911353588104248046875,
"label": "November 13, 97",
"changeOverTime": 0.003717100000000000091515683919851653627119958400726318359375
},
{
"date": "1997-11-12",
"open": 91.6299999999999954525264911353588104248046875,
"high": 92.719999999999998863131622783839702606201171875,
"low": 90.3799999999999954525264911353588104248046875,
"close": 90.5,
"adjClose": 55.49000000000000198951966012828052043914794921875,
"volume": 6775300,
"unadjustedVolume": 6775300,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 91.2999999999999971578290569595992565155029296875,
"label": "November 12, 97",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "1997-11-11",
"open": 92.68999999999999772626324556767940521240234375,
"high": 93.06000000000000227373675443232059478759765625,
"low": 92.030000000000001136868377216160297393798828125,
"close": 92.409999999999996589394868351519107818603515625,
"adjClose": 56.659999999999996589394868351519107818603515625,
"volume": 3212400,
"unadjustedVolume": 3212400,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.30208000000000001517008740847813896834850311279296875,
"vwap": 92.5499999999999971578290569595992565155029296875,
"label": "November 11, 97",
"changeOverTime": -0.0030208000000000001343536393250133187393657863140106201171875
},
{
"date": "1997-11-10",
"open": 93.6299999999999954525264911353588104248046875,
"high": 93.840000000000003410605131648480892181396484375,
"low": 92,
"close": 92.3799999999999954525264911353588104248046875,
"adjClose": 56.6400000000000005684341886080801486968994140625,
"volume": 4347900,
"unadjustedVolume": 4347900,
"change": -1.25,
"changePercent": -1.3400000000000000799360577730112709105014801025390625,
"vwap": 92.9599999999999937472239253111183643341064453125,
"label": "November 10, 97",
"changeOverTime": -0.01340000000000000045241588253475129022262990474700927734375
},
{
"date": "1997-11-07",
"open": 92.3799999999999954525264911353588104248046875,
"high": 93.25,
"low": 91.43999999999999772626324556767940521240234375,
"close": 92.93999999999999772626324556767940521240234375,
"adjClose": 56.99000000000000198951966012828052043914794921875,
"volume": 10606800,
"unadjustedVolume": 10606800,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.6061900000000000066080474425689317286014556884765625,
"vwap": 92.5,
"label": "November 07, 97",
"changeOverTime": 0.00606190000000000027424729154290616861544549465179443359375
},
{
"date": "1997-11-06",
"open": 94.030000000000001136868377216160297393798828125,
"high": 94.340000000000003410605131648480892181396484375,
"low": 93.5,
"close": 93.9500000000000028421709430404007434844970703125,
"adjClose": 57.6099999999999994315658113919198513031005859375,
"volume": 3679800,
"unadjustedVolume": 3679800,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.085079230000000005684768211722257547080516815185546875,
"vwap": 93.9599999999999937472239253111183643341064453125,
"label": "November 06, 97",
"changeOverTime": -0.000850792299999999948427464868672132070059888064861297607421875
},
{
"date": "1997-11-05",
"open": 94.18999999999999772626324556767940521240234375,
"high": 95.280000000000001136868377216160297393798828125,
"low": 93.840000000000003410605131648480892181396484375,
"close": 94.31000000000000227373675443232059478759765625,
"adjClose": 57.8299999999999982946974341757595539093017578125,
"volume": 4774900,
"unadjustedVolume": 4774900,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.127400000000000013233858453531865961849689483642578125,
"vwap": 94.409999999999996589394868351519107818603515625,
"label": "November 05, 97",
"changeOverTime": 0.001273999999999999958866236937637950177304446697235107421875
},
{
"date": "1997-11-04",
"open": 93.8799999999999954525264911353588104248046875,
"high": 94.43999999999999772626324556767940521240234375,
"low": 93.280000000000001136868377216160297393798828125,
"close": 94,
"adjClose": 57.6400000000000005684341886080801486968994140625,
"volume": 3455700,
"unadjustedVolume": 3455700,
"change": 0.11999999999999999555910790149937383830547332763671875,
"changePercent": 0.127819999999999989181986848052474670112133026123046875,
"vwap": 93.900000000000005684341886080801486968994140625,
"label": "November 04, 97",
"changeOverTime": 0.00127819999999999995253519013971299500553868710994720458984375
},
{
"date": "1997-11-03",
"open": 93.18999999999999772626324556767940521240234375,
"high": 94.3799999999999954525264911353588104248046875,
"low": 92.8799999999999954525264911353588104248046875,
"close": 94,
"adjClose": 57.6400000000000005684341886080801486968994140625,
"volume": 5548500,
"unadjustedVolume": 5548500,
"change": 0.810000000000000053290705182007513940334320068359375,
"changePercent": 0.86919000000000001815436689867055974900722503662109375,
"vwap": 93.6099999999999994315658113919198513031005859375,
"label": "November 03, 97",
"changeOverTime": 0.00869190000000000066726624226021158392541110515594482421875
},
{
"date": "1997-10-31",
"open": 91.81000000000000227373675443232059478759765625,
"high": 92.5,
"low": 90.43999999999999772626324556767940521240234375,
"close": 92.06000000000000227373675443232059478759765625,
"adjClose": 56.4500000000000028421709430404007434844970703125,
"volume": 7072700,
"unadjustedVolume": 7072700,
"change": 0.25,
"changePercent": 0.272299999999999986499688020558096468448638916015625,
"vwap": 91.7000000000000028421709430404007434844970703125,
"label": "October 31, 97",
"changeOverTime": 0.0027230000000000001598998711216381707345135509967803955078125
},
{
"date": "1997-10-30",
"open": 90.6299999999999954525264911353588104248046875,
"high": 92.56000000000000227373675443232059478759765625,
"low": 89.75,
"close": 89.93999999999999772626324556767940521240234375,
"adjClose": 55.14999999999999857891452847979962825775146484375,
"volume": 9772900,
"unadjustedVolume": 9772900,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.76134000000000001673328142715035937726497650146484375,
"vwap": 90.719999999999998863131622783839702606201171875,
"label": "October 30, 97",
"changeOverTime": -0.007613400000000000202027283791039735660888254642486572265625
},
{
"date": "1997-10-29",
"open": 92.5,
"high": 93.75,
"low": 91.280000000000001136868377216160297393798828125,
"close": 91.969999999999998863131622783839702606201171875,
"adjClose": 56.3900000000000005684341886080801486968994140625,
"volume": 10134400,
"unadjustedVolume": 10134400,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.5729699999999999793232063893810845911502838134765625,
"vwap": 92.3799999999999954525264911353588104248046875,
"label": "October 29, 97",
"changeOverTime": -0.005729699999999999897315472452419271576218307018280029296875
},
{
"date": "1997-10-28",
"open": 84.3799999999999954525264911353588104248046875,
"high": 92.8799999999999954525264911353588104248046875,
"low": 84.3799999999999954525264911353588104248046875,
"close": 92.219999999999998863131622783839702606201171875,
"adjClose": 56.5499999999999971578290569595992565155029296875,
"volume": 19548000,
"unadjustedVolume": 19548000,
"change": 7.839999999999999857891452847979962825775146484375,
"changePercent": 9.28999999999999914734871708787977695465087890625,
"vwap": 88.4599999999999937472239253111183643341064453125,
"label": "October 28, 97",
"changeOverTime": 0.09289999999999999646949078169200220145285129547119140625
},
{
"date": "1997-10-27",
"open": 93.0199999999999960209606797434389591217041015625,
"high": 93.93999999999999772626324556767940521240234375,
"low": 86.840000000000003410605131648480892181396484375,
"close": 87.18999999999999772626324556767940521240234375,
"adjClose": 53.46000000000000085265128291212022304534912109375,
"volume": 10840700,
"unadjustedVolume": 10840700,
"change": -5.8300000000000000710542735760100185871124267578125,
"changePercent": -6.269999999999999573674358543939888477325439453125,
"vwap": 90.25,
"label": "October 27, 97",
"changeOverTime": -0.0627000000000000057287508070658077485859394073486328125
},
{
"date": "1997-10-24",
"open": 96.159999999999996589394868351519107818603515625,
"high": 96.159999999999996589394868351519107818603515625,
"low": 93.6700000000000017053025658242404460906982421875,
"close": 94,
"adjClose": 57.6400000000000005684341886080801486968994140625,
"volume": 6778700,
"unadjustedVolume": 6778700,
"change": -2.160000000000000142108547152020037174224853515625,
"changePercent": -2.25,
"vwap": 95,
"label": "October 24, 97",
"changeOverTime": -0.022499999999999999167332731531132594682276248931884765625
},
{
"date": "1997-10-23",
"open": 94.93999999999999772626324556767940521240234375,
"high": 95.75,
"low": 94.280000000000001136868377216160297393798828125,
"close": 94.93999999999999772626324556767940521240234375,
"adjClose": 58.21000000000000085265128291212022304534912109375,
"volume": 8054100,
"unadjustedVolume": 8054100,
"change": 0,
"changePercent": 0,
"vwap": 94.9800000000000039790393202565610408782958984375,
"label": "October 23, 97",
"changeOverTime": 0
},
{
"date": "1997-10-22",
"open": 97.340000000000003410605131648480892181396484375,
"high": 97.3900000000000005684341886080801486968994140625,
"low": 96.530000000000001136868377216160297393798828125,
"close": 96.840000000000003410605131648480892181396484375,
"adjClose": 59.38000000000000255795384873636066913604736328125,
"volume": 4485200,
"unadjustedVolume": 4485200,
"change": -0.5,
"changePercent": -0.5136600000000000054711790653527714312076568603515625,
"vwap": 97.030000000000001136868377216160297393798828125,
"label": "October 22, 97",
"changeOverTime": -0.00513659999999999984654497353631086298264563083648681640625
},
{
"date": "1997-10-21",
"open": 96.219999999999998863131622783839702606201171875,
"high": 97.5,
"low": 96.030000000000001136868377216160297393798828125,
"close": 97.4800000000000039790393202565610408782958984375,
"adjClose": 59.77000000000000312638803734444081783294677734375,
"volume": 5225400,
"unadjustedVolume": 5225400,
"change": 1.2600000000000000088817841970012523233890533447265625,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 96.81000000000000227373675443232059478759765625,
"label": "October 21, 97",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "1997-10-20",
"open": 94.840000000000003410605131648480892181396484375,
"high": 95.75,
"low": 94.159999999999996589394868351519107818603515625,
"close": 95.6299999999999954525264911353588104248046875,
"adjClose": 58.6400000000000005684341886080801486968994140625,
"volume": 3636400,
"unadjustedVolume": 3636400,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 0.83298000000000005371703082346357405185699462890625,
"vwap": 95.090000000000003410605131648480892181396484375,
"label": "October 20, 97",
"changeOverTime": 0.00832980000000000005144773496112975408323109149932861328125
},
{
"date": "1997-10-17",
"open": 95.0199999999999960209606797434389591217041015625,
"high": 95.3799999999999954525264911353588104248046875,
"low": 93,
"close": 94.280000000000001136868377216160297393798828125,
"adjClose": 57.81000000000000227373675443232059478759765625,
"volume": 8151300,
"unadjustedVolume": 8151300,
"change": -0.7399999999999999911182158029987476766109466552734375,
"changePercent": -0.7787800000000000277822209682199172675609588623046875,
"vwap": 94.4200000000000017053025658242404460906982421875,
"label": "October 17, 97",
"changeOverTime": -0.007787800000000000104349862084518463234417140483856201171875
},
{
"date": "1997-10-16",
"open": 97.31000000000000227373675443232059478759765625,
"high": 97.5,
"low": 95,
"close": 95.25,
"adjClose": 58.39999999999999857891452847979962825775146484375,
"volume": 9488100,
"unadjustedVolume": 9488100,
"change": -2.060000000000000053290705182007513940334320068359375,
"changePercent": -2.12000000000000010658141036401502788066864013671875,
"vwap": 96.2699999999999960209606797434389591217041015625,
"label": "October 16, 97",
"changeOverTime": -0.0212000000000000000943689570931383059360086917877197265625
},
{
"date": "1997-10-15",
"open": 96.31000000000000227373675443232059478759765625,
"high": 97.06000000000000227373675443232059478759765625,
"low": 96.280000000000001136868377216160297393798828125,
"close": 96.780000000000001136868377216160297393798828125,
"adjClose": 59.340000000000003410605131648480892181396484375,
"volume": 2601700,
"unadjustedVolume": 2601700,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.488009999999999999342747969421907328069210052490234375,
"vwap": 96.6099999999999994315658113919198513031005859375,
"label": "October 15, 97",
"changeOverTime": 0.00488010000000000006281641873329135705716907978057861328125
},
{
"date": "1997-10-14",
"open": 97.469999999999998863131622783839702606201171875,
"high": 97.5,
"low": 96.18999999999999772626324556767940521240234375,
"close": 97,
"adjClose": 59.47999999999999687361196265555918216705322265625,
"volume": 2235700,
"unadjustedVolume": 2235700,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.482200000000000017497114868092467077076435089111328125,
"vwap": 97.0400000000000062527760746888816356658935546875,
"label": "October 14, 97",
"changeOverTime": -0.004821999999999999897415392524635535664856433868408203125
},
{
"date": "1997-10-13",
"open": 97.340000000000003410605131648480892181396484375,
"high": 97.5499999999999971578290569595992565155029296875,
"low": 96.719999999999998863131622783839702606201171875,
"close": 96.969999999999998863131622783839702606201171875,
"adjClose": 59.46000000000000085265128291212022304534912109375,
"volume": 1760300,
"unadjustedVolume": 1760300,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.380110000000000003428368700042483396828174591064453125,
"vwap": 97.1400000000000005684341886080801486968994140625,
"label": "October 13, 97",
"changeOverTime": -0.00380109999999999996489474796135255019180476665496826171875
},
{
"date": "1997-10-10",
"open": 96.31000000000000227373675443232059478759765625,
"high": 96.9800000000000039790393202565610408782958984375,
"low": 96.25,
"close": 96.8799999999999954525264911353588104248046875,
"adjClose": 59.39999999999999857891452847979962825775146484375,
"volume": 2858100,
"unadjustedVolume": 2858100,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.59184000000000003272049298175261355936527252197265625,
"vwap": 96.6099999999999994315658113919198513031005859375,
"label": "October 10, 97",
"changeOverTime": 0.005918399999999999876176826063556291046552360057830810546875
},
{
"date": "1997-10-09",
"open": 96.780000000000001136868377216160297393798828125,
"high": 97.6099999999999994315658113919198513031005859375,
"low": 96.219999999999998863131622783839702606201171875,
"close": 97.159999999999996589394868351519107818603515625,
"adjClose": 59.57000000000000028421709430404007434844970703125,
"volume": 3607600,
"unadjustedVolume": 3607600,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.39263999999999998902211473250645212829113006591796875,
"vwap": 96.93999999999999772626324556767940521240234375,
"label": "October 09, 97",
"changeOverTime": 0.0039264000000000000289990254032090888358652591705322265625
},
{
"date": "1997-10-08",
"open": 98.3599999999999994315658113919198513031005859375,
"high": 98.3799999999999954525264911353588104248046875,
"low": 96.7300000000000039790393202565610408782958984375,
"close": 97.5,
"adjClose": 59.780000000000001136868377216160297393798828125,
"volume": 4439400,
"unadjustedVolume": 4439400,
"change": -0.85999999999999998667732370449812151491641998291015625,
"changePercent": -0.87434000000000000607514039074885658919811248779296875,
"vwap": 97.7399999999999948840923025272786617279052734375,
"label": "October 08, 97",
"changeOverTime": -0.00874340000000000013014034294656084966845810413360595703125
},
{
"date": "1997-10-07",
"open": 97.530000000000001136868377216160297393798828125,
"high": 98.5,
"low": 97.2000000000000028421709430404007434844970703125,
"close": 98.18999999999999772626324556767940521240234375,
"adjClose": 60.21000000000000085265128291212022304534912109375,
"volume": 1832800,
"unadjustedVolume": 1832800,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.67671000000000003371525281181675381958484649658203125,
"vwap": 97.8599999999999994315658113919198513031005859375,
"label": "October 07, 97",
"changeOverTime": 0.00676709999999999985142995484466155176050961017608642578125
},
{
"date": "1997-10-06",
"open": 97.31000000000000227373675443232059478759765625,
"high": 97.6099999999999994315658113919198513031005859375,
"low": 96.909999999999996589394868351519107818603515625,
"close": 97.280000000000001136868377216160297393798828125,
"adjClose": 59.64999999999999857891452847979962825775146484375,
"volume": 2272100,
"unadjustedVolume": 2272100,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.03082930999999999865934796616784296929836273193359375,
"vwap": 97.280000000000001136868377216160297393798828125,
"label": "October 06, 97",
"changeOverTime": -0.000308293099999999990930288351620447429013438522815704345703125
},
{
"date": "1997-10-03",
"open": 97.469999999999998863131622783839702606201171875,
"high": 97.75,
"low": 95.340000000000003410605131648480892181396484375,
"close": 96.6400000000000005684341886080801486968994140625,
"adjClose": 59.25999999999999801048033987171947956085205078125,
"volume": 6499900,
"unadjustedVolume": 6499900,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.8515399999999999636202119290828704833984375,
"vwap": 96.7999999999999971578290569595992565155029296875,
"label": "October 03, 97",
"changeOverTime": -0.008515399999999999358646363134539569728076457977294921875
},
{
"date": "1997-10-02",
"open": 95.530000000000001136868377216160297393798828125,
"high": 96.18999999999999772626324556767940521240234375,
"low": 95.31000000000000227373675443232059478759765625,
"close": 96.159999999999996589394868351519107818603515625,
"adjClose": 58.96000000000000085265128291212022304534912109375,
"volume": 2577500,
"unadjustedVolume": 2577500,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.65947999999999995512922623674967326223850250244140625,
"vwap": 95.7999999999999971578290569595992565155029296875,
"label": "October 02, 97",
"changeOverTime": 0.00659479999999999962068120140656901639886200428009033203125
},
{
"date": "1997-10-01",
"open": 95.25,
"high": 95.81000000000000227373675443232059478759765625,
"low": 94.780000000000001136868377216160297393798828125,
"close": 95.6299999999999954525264911353588104248046875,
"adjClose": 58.6400000000000005684341886080801486968994140625,
"volume": 3567500,
"unadjustedVolume": 3567500,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.39895000000000002682298827494378201663494110107421875,
"vwap": 95.3700000000000045474735088646411895751953125,
"label": "October 01, 97",
"changeOverTime": 0.003989499999999999990674126593148685060441493988037109375
},
{
"date": "1997-09-30",
"open": 95,
"high": 95.68999999999999772626324556767940521240234375,
"low": 94.3799999999999954525264911353588104248046875,
"close": 94.3799999999999954525264911353588104248046875,
"adjClose": 57.86999999999999744204615126363933086395263671875,
"volume": 4137600,
"unadjustedVolume": 4137600,
"change": -0.61999999999999999555910790149937383830547332763671875,
"changePercent": -0.6526300000000000434141611549421213567256927490234375,
"vwap": 94.8599999999999994315658113919198513031005859375,
"label": "September 30, 97",
"changeOverTime": -0.006526299999999999636168812600089950137771666049957275390625
},
{
"date": "1997-09-29",
"open": 94.5,
"high": 95.56000000000000227373675443232059478759765625,
"low": 94.159999999999996589394868351519107818603515625,
"close": 95.3799999999999954525264911353588104248046875,
"adjClose": 58.47999999999999687361196265555918216705322265625,
"volume": 2065000,
"unadjustedVolume": 2065000,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 0.93122000000000004771294470629072748124599456787109375,
"vwap": 94.900000000000005684341886080801486968994140625,
"label": "September 29, 97",
"changeOverTime": 0.009312199999999999644462178594039869494736194610595703125
},
{
"date": "1997-09-26",
"open": 94.43999999999999772626324556767940521240234375,
"high": 94.81000000000000227373675443232059478759765625,
"low": 94.18999999999999772626324556767940521240234375,
"close": 94.469999999999998863131622783839702606201171875,
"adjClose": 57.92999999999999971578290569595992565155029296875,
"volume": 3995800,
"unadjustedVolume": 3995800,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.031766200000000001379962810688084573484957218170166015625,
"vwap": 94.4800000000000039790393202565610408782958984375,
"label": "September 26, 97",
"changeOverTime": 0.00031766200000000002247324548676488120690919458866119384765625
},
{
"date": "1997-09-25",
"open": 94.25,
"high": 94.75,
"low": 93.6299999999999954525264911353588104248046875,
"close": 93.68999999999999772626324556767940521240234375,
"adjClose": 57.4500000000000028421709430404007434844970703125,
"volume": 6327800,
"unadjustedVolume": 6327800,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.594160000000000021458390619955025613307952880859375,
"vwap": 94.0799999999999982946974341757595539093017578125,
"label": "September 25, 97",
"changeOverTime": -0.00594160000000000000641708908233340480364859104156494140625
},
{
"date": "1997-09-24",
"open": 95.3799999999999954525264911353588104248046875,
"high": 96.1099999999999994315658113919198513031005859375,
"low": 94.280000000000001136868377216160297393798828125,
"close": 94.340000000000003410605131648480892181396484375,
"adjClose": 57.85000000000000142108547152020037174224853515625,
"volume": 2793100,
"unadjustedVolume": 2793100,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 95.030000000000001136868377216160297393798828125,
"label": "September 24, 97",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "1997-09-23",
"open": 95.56000000000000227373675443232059478759765625,
"high": 95.7000000000000028421709430404007434844970703125,
"low": 94.75,
"close": 95.1299999999999954525264911353588104248046875,
"adjClose": 58.3299999999999982946974341757595539093017578125,
"volume": 1872800,
"unadjustedVolume": 1872800,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.449979999999999991100452234604745171964168548583984375,
"vwap": 95.2900000000000062527760746888816356658935546875,
"label": "September 23, 97",
"changeOverTime": -0.00449979999999999998039346138511973549611866474151611328125
},
{
"date": "1997-09-22",
"open": 95.5,
"high": 96.2000000000000028421709430404007434844970703125,
"low": 95.219999999999998863131622783839702606201171875,
"close": 95.56000000000000227373675443232059478759765625,
"adjClose": 58.590000000000003410605131648480892181396484375,
"volume": 3259000,
"unadjustedVolume": 3259000,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.06282722999999999780040838004424585960805416107177734375,
"vwap": 95.6200000000000045474735088646411895751953125,
"label": "September 22, 97",
"changeOverTime": 0.000628272300000000025708979389804653692408464848995208740234375
},
{
"date": "1997-09-19",
"open": 94.659999999999996589394868351519107818603515625,
"high": 95.3599999999999994315658113919198513031005859375,
"low": 94.409999999999996589394868351519107818603515625,
"close": 95.030000000000001136868377216160297393798828125,
"adjClose": 58.27000000000000312638803734444081783294677734375,
"volume": 1566400,
"unadjustedVolume": 1566400,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.390869999999999995221600102013326250016689300537109375,
"vwap": 94.8599999999999994315658113919198513031005859375,
"label": "September 19, 97",
"changeOverTime": 0.003908700000000000195077287656886255717836320400238037109375
},
{
"date": "1997-09-18",
"open": 95,
"high": 96.3799999999999954525264911353588104248046875,
"low": 94.969999999999998863131622783839702606201171875,
"close": 95.219999999999998863131622783839702606201171875,
"adjClose": 58.1700000000000017053025658242404460906982421875,
"volume": 5045400,
"unadjustedVolume": 5045400,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.23158000000000000806466005087713710963726043701171875,
"vwap": 95.3900000000000005684341886080801486968994140625,
"label": "September 18, 97",
"changeOverTime": 0.002315799999999999803090844352482235990464687347412109375
},
{
"date": "1997-09-17",
"open": 95.3799999999999954525264911353588104248046875,
"high": 95.5,
"low": 94.5,
"close": 94.81000000000000227373675443232059478759765625,
"adjClose": 57.9200000000000017053025658242404460906982421875,
"volume": 2220000,
"unadjustedVolume": 2220000,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.597609999999999974562570059788413345813751220703125,
"vwap": 95.0499999999999971578290569595992565155029296875,
"label": "September 17, 97",
"changeOverTime": -0.00597609999999999981501463963695641723461449146270751953125
},
{
"date": "1997-09-16",
"open": 93.31000000000000227373675443232059478759765625,
"high": 95.280000000000001136868377216160297393798828125,
"low": 93.030000000000001136868377216160297393798828125,
"close": 94.81000000000000227373675443232059478759765625,
"adjClose": 57.9200000000000017053025658242404460906982421875,
"volume": 6979000,
"unadjustedVolume": 6979000,
"change": 1.5,
"changePercent": 1.6100000000000000976996261670137755572795867919921875,
"vwap": 94.1099999999999994315658113919198513031005859375,
"label": "September 16, 97",
"changeOverTime": 0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "1997-09-15",
"open": 92.659999999999996589394868351519107818603515625,
"high": 93.31000000000000227373675443232059478759765625,
"low": 92.18999999999999772626324556767940521240234375,
"close": 92.5,
"adjClose": 56.50999999999999801048033987171947956085205078125,
"volume": 2060500,
"unadjustedVolume": 2060500,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.17266999999999999015898310972261242568492889404296875,
"vwap": 92.659999999999996589394868351519107818603515625,
"label": "September 15, 97",
"changeOverTime": -0.00172670000000000006638856131502279822598211467266082763671875
},
{
"date": "1997-09-12",
"open": 92,
"high": 92.969999999999998863131622783839702606201171875,
"low": 90.93999999999999772626324556767940521240234375,
"close": 92.659999999999996589394868351519107818603515625,
"adjClose": 56.6099999999999994315658113919198513031005859375,
"volume": 6708000,
"unadjustedVolume": 6708000,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.7173899999999999721467247582040727138519287109375,
"vwap": 92.1400000000000005684341886080801486968994140625,
"label": "September 12, 97",
"changeOverTime": 0.0071739000000000004153566379727635649032890796661376953125
},
{
"date": "1997-09-11",
"open": 91.780000000000001136868377216160297393798828125,
"high": 91.909999999999996589394868351519107818603515625,
"low": 90.25,
"close": 91.18999999999999772626324556767940521240234375,
"adjClose": 55.71000000000000085265128291212022304534912109375,
"volume": 7055900,
"unadjustedVolume": 7055900,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.64283999999999996699528992394334636628627777099609375,
"vwap": 91.280000000000001136868377216160297393798828125,
"label": "September 11, 97",
"changeOverTime": -0.006428399999999999912814185876186456880532205104827880859375
},
{
"date": "1997-09-10",
"open": 93.1299999999999954525264911353588104248046875,
"high": 93.5,
"low": 91.659999999999996589394868351519107818603515625,
"close": 91.659999999999996589394868351519107818603515625,
"adjClose": 56,
"volume": 3623700,
"unadjustedVolume": 3623700,
"change": -1.4699999999999999733546474089962430298328399658203125,
"changePercent": -1.5800000000000000710542735760100185871124267578125,
"vwap": 92.4800000000000039790393202565610408782958984375,
"label": "September 10, 97",
"changeOverTime": -0.015800000000000001543210004228967591188848018646240234375
},
{
"date": "1997-09-09",
"open": 93.219999999999998863131622783839702606201171875,
"high": 94.280000000000001136868377216160297393798828125,
"low": 92.909999999999996589394868351519107818603515625,
"close": 93.590000000000003410605131648480892181396484375,
"adjClose": 57.1700000000000017053025658242404460906982421875,
"volume": 1885200,
"unadjustedVolume": 1885200,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.39690999999999998504307541224989108741283416748046875,
"vwap": 93.5,
"label": "September 09, 97",
"changeOverTime": 0.0039690999999999997116528760443543433211743831634521484375
},
{
"date": "1997-09-08",
"open": 93.719999999999998863131622783839702606201171875,
"high": 94,
"low": 93.31000000000000227373675443232059478759765625,
"close": 93.5499999999999971578290569595992565155029296875,
"adjClose": 57.14999999999999857891452847979962825775146484375,
"volume": 803500,
"unadjustedVolume": 803500,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.181389999999999995683452880257391370832920074462890625,
"vwap": 93.6400000000000005684341886080801486968994140625,
"label": "September 08, 97",
"changeOverTime": -0.00181390000000000001754985046176216201274655759334564208984375
},
{
"date": "1997-09-05",
"open": 93.969999999999998863131622783839702606201171875,
"high": 94.43999999999999772626324556767940521240234375,
"low": 92.590000000000003410605131648480892181396484375,
"close": 93.1400000000000005684341886080801486968994140625,
"adjClose": 56.89999999999999857891452847979962825775146484375,
"volume": 3663300,
"unadjustedVolume": 3663300,
"change": -0.82999999999999996003197111349436454474925994873046875,
"changePercent": -0.88326000000000004508393658397835679352283477783203125,
"vwap": 93.5400000000000062527760746888816356658935546875,
"label": "September 05, 97",
"changeOverTime": -0.0088325999999999994793942192927715950645506381988525390625
},
{
"date": "1997-09-04",
"open": 93.06000000000000227373675443232059478759765625,
"high": 93.719999999999998863131622783839702606201171875,
"low": 92.75,
"close": 93.409999999999996589394868351519107818603515625,
"adjClose": 57.06000000000000227373675443232059478759765625,
"volume": 2473700,
"unadjustedVolume": 2473700,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.37609999999999998987476601541857235133647918701171875,
"vwap": 93.2300000000000039790393202565610408782958984375,
"label": "September 04, 97",
"changeOverTime": 0.0037610000000000000201783034725622201221995055675506591796875
},
{
"date": "1997-09-03",
"open": 93.2999999999999971578290569595992565155029296875,
"high": 94,
"low": 92.75,
"close": 92.81000000000000227373675443232059478759765625,
"adjClose": 56.7000000000000028421709430404007434844970703125,
"volume": 2812500,
"unadjustedVolume": 2812500,
"change": -0.4899999999999999911182158029987476766109466552734375,
"changePercent": -0.5251900000000000456878979093744419515132904052734375,
"vwap": 93.2099999999999937472239253111183643341064453125,
"label": "September 03, 97",
"changeOverTime": -0.0052519000000000003181011010155998519621789455413818359375
},
{
"date": "1997-09-02",
"open": 90.68999999999999772626324556767940521240234375,
"high": 93.3599999999999994315658113919198513031005859375,
"low": 90.590000000000003410605131648480892181396484375,
"close": 93.31000000000000227373675443232059478759765625,
"adjClose": 57,
"volume": 7294000,
"unadjustedVolume": 7294000,
"change": 2.62000000000000010658141036401502788066864013671875,
"changePercent": 2.890000000000000124344978758017532527446746826171875,
"vwap": 91.9899999999999948840923025272786617279052734375,
"label": "September 02, 97",
"changeOverTime": 0.0288999999999999986066701040954285417683422565460205078125
},
{
"date": "1997-08-29",
"open": 90.1299999999999954525264911353588104248046875,
"high": 91.1099999999999994315658113919198513031005859375,
"low": 89.719999999999998863131622783839702606201171875,
"close": 90.3799999999999954525264911353588104248046875,
"adjClose": 55.21000000000000085265128291212022304534912109375,
"volume": 2652300,
"unadjustedVolume": 2652300,
"change": 0.25,
"changePercent": 0.277380000000000015436540934388176538050174713134765625,
"vwap": 90.3299999999999982946974341757595539093017578125,
"label": "August 29, 97",
"changeOverTime": 0.002773799999999999876809653187592630274593830108642578125
},
{
"date": "1997-08-28",
"open": 91.18999999999999772626324556767940521240234375,
"high": 91.93999999999999772626324556767940521240234375,
"low": 90,
"close": 90.0199999999999960209606797434389591217041015625,
"adjClose": 54.99000000000000198951966012828052043914794921875,
"volume": 4287900,
"unadjustedVolume": 4287900,
"change": -1.1699999999999999289457264239899814128875732421875,
"changePercent": -1.2800000000000000266453525910037569701671600341796875,
"vwap": 90.7900000000000062527760746888816356658935546875,
"label": "August 28, 97",
"changeOverTime": -0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "1997-08-27",
"open": 91,
"high": 91.969999999999998863131622783839702606201171875,
"low": 90.409999999999996589394868351519107818603515625,
"close": 91.409999999999996589394868351519107818603515625,
"adjClose": 55.840000000000003410605131648480892181396484375,
"volume": 5484300,
"unadjustedVolume": 5484300,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.4505500000000000060396132539608515799045562744140625,
"vwap": 91.2000000000000028421709430404007434844970703125,
"label": "August 27, 97",
"changeOverTime": 0.004505499999999999956312723981000090134330093860626220703125
},
{
"date": "1997-08-26",
"open": 92,
"high": 92.56000000000000227373675443232059478759765625,
"low": 90.7000000000000028421709430404007434844970703125,
"close": 90.8599999999999994315658113919198513031005859375,
"adjClose": 55.50999999999999801048033987171947956085205078125,
"volume": 4290000,
"unadjustedVolume": 4290000,
"change": -1.1399999999999999023003738329862244427204132080078125,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 91.530000000000001136868377216160297393798828125,
"label": "August 26, 97",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "1997-08-25",
"open": 92.780000000000001136868377216160297393798828125,
"high": 93.409999999999996589394868351519107818603515625,
"low": 91.840000000000003410605131648480892181396484375,
"close": 92.219999999999998863131622783839702606201171875,
"adjClose": 56.340000000000003410605131648480892181396484375,
"volume": 3888000,
"unadjustedVolume": 3888000,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.60358000000000000540012479177676141262054443359375,
"vwap": 92.56000000000000227373675443232059478759765625,
"label": "August 25, 97",
"changeOverTime": -0.006035800000000000019306778398231472237966954708099365234375
},
{
"date": "1997-08-22",
"open": 91,
"high": 92.7300000000000039790393202565610408782958984375,
"low": 90.56000000000000227373675443232059478759765625,
"close": 92.56000000000000227373675443232059478759765625,
"adjClose": 56.53999999999999914734871708787977695465087890625,
"volume": 8087800,
"unadjustedVolume": 8087800,
"change": 1.560000000000000053290705182007513940334320068359375,
"changePercent": 1.70999999999999996447286321199499070644378662109375,
"vwap": 91.7099999999999937472239253111183643341064453125,
"label": "August 22, 97",
"changeOverTime": 0.0171000000000000006161737786669618799351155757904052734375
},
{
"date": "1997-08-21",
"open": 94.1299999999999954525264911353588104248046875,
"high": 94.25,
"low": 92.090000000000003410605131648480892181396484375,
"close": 92.590000000000003410605131648480892181396484375,
"adjClose": 56.56000000000000227373675443232059478759765625,
"volume": 5392600,
"unadjustedVolume": 5392600,
"change": -1.54000000000000003552713678800500929355621337890625,
"changePercent": -1.6399999999999999023003738329862244427204132080078125,
"vwap": 93.2699999999999960209606797434389591217041015625,
"label": "August 21, 97",
"changeOverTime": -0.0164000000000000013822276656583198928274214267730712890625
},
{
"date": "1997-08-20",
"open": 92.93999999999999772626324556767940521240234375,
"high": 94.31000000000000227373675443232059478759765625,
"low": 92.6099999999999994315658113919198513031005859375,
"close": 94.25,
"adjClose": 57.5799999999999982946974341757595539093017578125,
"volume": 3564600,
"unadjustedVolume": 3564600,
"change": 1.310000000000000053290705182007513940334320068359375,
"changePercent": 1.4099999999999999200639422269887290894985198974609375,
"vwap": 93.530000000000001136868377216160297393798828125,
"label": "August 20, 97",
"changeOverTime": 0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "1997-08-19",
"open": 92.219999999999998863131622783839702606201171875,
"high": 92.909999999999996589394868351519107818603515625,
"low": 91.530000000000001136868377216160297393798828125,
"close": 92.840000000000003410605131648480892181396484375,
"adjClose": 56.719999999999998863131622783839702606201171875,
"volume": 3802800,
"unadjustedVolume": 3802800,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.672309999999999963193886287626810371875762939453125,
"vwap": 92.3799999999999954525264911353588104248046875,
"label": "August 19, 97",
"changeOverTime": 0.006723100000000000082966966630237948265857994556427001953125
},
{
"date": "1997-08-18",
"open": 90.3799999999999954525264911353588104248046875,
"high": 91.780000000000001136868377216160297393798828125,
"low": 89.340000000000003410605131648480892181396484375,
"close": 91.780000000000001136868377216160297393798828125,
"adjClose": 56.07000000000000028421709430404007434844970703125,
"volume": 5638900,
"unadjustedVolume": 5638900,
"change": 1.399999999999999911182158029987476766109466552734375,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 90.81999999999999317878973670303821563720703125,
"label": "August 18, 97",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "1997-08-15",
"open": 92.1299999999999954525264911353588104248046875,
"high": 92.1299999999999954525264911353588104248046875,
"low": 89.6299999999999954525264911353588104248046875,
"close": 89.780000000000001136868377216160297393798828125,
"adjClose": 54.85000000000000142108547152020037174224853515625,
"volume": 4907100,
"unadjustedVolume": 4907100,
"change": -2.350000000000000088817841970012523233890533447265625,
"changePercent": -2.54999999999999982236431605997495353221893310546875,
"vwap": 90.909999999999996589394868351519107818603515625,
"label": "August 15, 97",
"changeOverTime": -0.0254999999999999983624210386778941028751432895660400390625
},
{
"date": "1997-08-14",
"open": 93.090000000000003410605131648480892181396484375,
"high": 93.31000000000000227373675443232059478759765625,
"low": 91.719999999999998863131622783839702606201171875,
"close": 92.6299999999999954525264911353588104248046875,
"adjClose": 56.590000000000003410605131648480892181396484375,
"volume": 3462700,
"unadjustedVolume": 3462700,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.49414999999999997815081087537691928446292877197265625,
"vwap": 92.68999999999999772626324556767940521240234375,
"label": "August 14, 97",
"changeOverTime": -0.00494149999999999971211916971469690906815230846405029296875
},
{
"date": "1997-08-13",
"open": 93.68999999999999772626324556767940521240234375,
"high": 93.840000000000003410605131648480892181396484375,
"low": 91.469999999999998863131622783839702606201171875,
"close": 92.280000000000001136868377216160297393798828125,
"adjClose": 56.36999999999999744204615126363933086395263671875,
"volume": 6982300,
"unadjustedVolume": 6982300,
"change": -1.4099999999999999200639422269887290894985198974609375,
"changePercent": -1.5,
"vwap": 92.81999999999999317878973670303821563720703125,
"label": "August 13, 97",
"changeOverTime": -0.01499999999999999944488848768742172978818416595458984375
},
{
"date": "1997-08-12",
"open": 94.219999999999998863131622783839702606201171875,
"high": 94.5499999999999971578290569595992565155029296875,
"low": 92.469999999999998863131622783839702606201171875,
"close": 92.56000000000000227373675443232059478759765625,
"adjClose": 56.53999999999999914734871708787977695465087890625,
"volume": 6132500,
"unadjustedVolume": 6132500,
"change": -1.6599999999999999200639422269887290894985198974609375,
"changePercent": -1.7600000000000000088817841970012523233890533447265625,
"vwap": 93.4500000000000028421709430404007434844970703125,
"label": "August 12, 97",
"changeOverTime": -0.0176000000000000010602629885170244961045682430267333984375
},
{
"date": "1997-08-11",
"open": 93.75,
"high": 94.280000000000001136868377216160297393798828125,
"low": 92.6299999999999954525264911353588104248046875,
"close": 94.06000000000000227373675443232059478759765625,
"adjClose": 57.46000000000000085265128291212022304534912109375,
"volume": 6355900,
"unadjustedVolume": 6355900,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.330670000000000019468870959826745092868804931640625,
"vwap": 93.68000000000000682121026329696178436279296875,
"label": "August 11, 97",
"changeOverTime": 0.003306700000000000090605301039659025263972580432891845703125
},
{
"date": "1997-08-08",
"open": 94.31000000000000227373675443232059478759765625,
"high": 94.75,
"low": 92.409999999999996589394868351519107818603515625,
"close": 93.3799999999999954525264911353588104248046875,
"adjClose": 57.0499999999999971578290569595992565155029296875,
"volume": 7113100,
"unadjustedVolume": 7113100,
"change": -0.93000000000000004884981308350688777863979339599609375,
"changePercent": -0.986110000000000042064129956997931003570556640625,
"vwap": 93.7099999999999937472239253111183643341064453125,
"label": "August 08, 97",
"changeOverTime": -0.00986109999999999937980721398389505338855087757110595703125
},
{
"date": "1997-08-07",
"open": 96.5,
"high": 96.6299999999999954525264911353588104248046875,
"low": 95.1299999999999954525264911353588104248046875,
"close": 95.31000000000000227373675443232059478759765625,
"adjClose": 58.219999999999998863131622783839702606201171875,
"volume": 3641900,
"unadjustedVolume": 3641900,
"change": -1.189999999999999946709294817992486059665679931640625,
"changePercent": -1.229999999999999982236431605997495353221893310546875,
"vwap": 95.8900000000000005684341886080801486968994140625,
"label": "August 07, 97",
"changeOverTime": -0.01230000000000000016930901125533637241460382938385009765625
},
{
"date": "1997-08-06",
"open": 95.43999999999999772626324556767940521240234375,
"high": 96.530000000000001136868377216160297393798828125,
"low": 95.06000000000000227373675443232059478759765625,
"close": 96.030000000000001136868377216160297393798828125,
"adjClose": 58.659999999999996589394868351519107818603515625,
"volume": 2478200,
"unadjustedVolume": 2478200,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.6181900000000000172661884789704345166683197021484375,
"vwap": 95.7699999999999960209606797434389591217041015625,
"label": "August 06, 97",
"changeOverTime": 0.006181899999999999721633781035734500619582831859588623046875
},
{
"date": "1997-08-05",
"open": 95.090000000000003410605131648480892181396484375,
"high": 95.68999999999999772626324556767940521240234375,
"low": 94.909999999999996589394868351519107818603515625,
"close": 95.25,
"adjClose": 58.18999999999999772626324556767940521240234375,
"volume": 1466700,
"unadjustedVolume": 1466700,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.1682599999999999929034544265959993936121463775634765625,
"vwap": 95.2300000000000039790393202565610408782958984375,
"label": "August 05, 97",
"changeOverTime": 0.00168260000000000002444433544468438412877731025218963623046875
},
{
"date": "1997-08-04",
"open": 94.780000000000001136868377216160297393798828125,
"high": 95.5499999999999971578290569595992565155029296875,
"low": 94.409999999999996589394868351519107818603515625,
"close": 95.18999999999999772626324556767940521240234375,
"adjClose": 58.14999999999999857891452847979962825775146484375,
"volume": 2339500,
"unadjustedVolume": 2339500,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.432580000000000020055068716828827746212482452392578125,
"vwap": 94.9800000000000039790393202565610408782958984375,
"label": "August 04, 97",
"changeOverTime": 0.004325800000000000304634095726896703126840293407440185546875
},
{
"date": "1997-08-01",
"open": 95.5,
"high": 95.719999999999998863131622783839702606201171875,
"low": 93.81000000000000227373675443232059478759765625,
"close": 94.93999999999999772626324556767940521240234375,
"adjClose": 58,
"volume": 7077700,
"unadjustedVolume": 7077700,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.5863899999999999668176542400033213198184967041015625,
"vwap": 94.9899999999999948840923025272786617279052734375,
"label": "August 01, 97",
"changeOverTime": -0.00586390000000000001512123759539463208056986331939697265625
},
{
"date": "1997-07-31",
"open": 95.409999999999996589394868351519107818603515625,
"high": 96.030000000000001136868377216160297393798828125,
"low": 95.030000000000001136868377216160297393798828125,
"close": 95.31000000000000227373675443232059478759765625,
"adjClose": 58.219999999999998863131622783839702606201171875,
"volume": 2138700,
"unadjustedVolume": 2138700,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.10481000000000000038635761256955447606742382049560546875,
"vwap": 95.4500000000000028421709430404007434844970703125,
"label": "July 31, 97",
"changeOverTime": -0.00104809999999999994314825446650729645625688135623931884765625
},
{
"date": "1997-07-30",
"open": 94.5,
"high": 95.6299999999999954525264911353588104248046875,
"low": 94.409999999999996589394868351519107818603515625,
"close": 95.409999999999996589394868351519107818603515625,
"adjClose": 58.28999999999999914734871708787977695465087890625,
"volume": 4839800,
"unadjustedVolume": 4839800,
"change": 0.91000000000000003108624468950438313186168670654296875,
"changePercent": 0.9629600000000000381561449103173799812793731689453125,
"vwap": 94.9800000000000039790393202565610408782958984375,
"label": "July 30, 97",
"changeOverTime": 0.00962960000000000031217251006410151603631675243377685546875
},
{
"date": "1997-07-29",
"open": 93.6299999999999954525264911353588104248046875,
"high": 94.469999999999998863131622783839702606201171875,
"low": 93.4200000000000017053025658242404460906982421875,
"close": 94.280000000000001136868377216160297393798828125,
"adjClose": 57.60000000000000142108547152020037174224853515625,
"volume": 2737100,
"unadjustedVolume": 2737100,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.69421999999999994823696169987670145928859710693359375,
"vwap": 93.9500000000000028421709430404007434844970703125,
"label": "July 29, 97",
"changeOverTime": 0.006942199999999999933397720752736859139986336231231689453125
},
{
"date": "1997-07-28",
"open": 94.25,
"high": 94.56000000000000227373675443232059478759765625,
"low": 93.5,
"close": 93.969999999999998863131622783839702606201171875,
"adjClose": 57.409999999999996589394868351519107818603515625,
"volume": 2794700,
"unadjustedVolume": 2794700,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.2970800000000000107291953099775128066539764404296875,
"vwap": 94.06999999999999317878973670303821563720703125,
"label": "July 28, 97",
"changeOverTime": -0.002970800000000000003208544541166702401824295520782470703125
},
{
"date": "1997-07-25",
"open": 94.56000000000000227373675443232059478759765625,
"high": 94.81000000000000227373675443232059478759765625,
"low": 93.6299999999999954525264911353588104248046875,
"close": 94.030000000000001136868377216160297393798828125,
"adjClose": 57.43999999999999772626324556767940521240234375,
"volume": 2364800,
"unadjustedVolume": 2364800,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.56049000000000004373390538603416644036769866943359375,
"vwap": 94.2600000000000051159076974727213382720947265625,
"label": "July 25, 97",
"changeOverTime": -0.005604900000000000333255645301733238738961517810821533203125
},
{
"date": "1997-07-24",
"open": 93.93999999999999772626324556767940521240234375,
"high": 94.2699999999999960209606797434389591217041015625,
"low": 92.68999999999999772626324556767940521240234375,
"close": 94.090000000000003410605131648480892181396484375,
"adjClose": 57.47999999999999687361196265555918216705322265625,
"volume": 4152700,
"unadjustedVolume": 4152700,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.159679999999999988613552659444394521415233612060546875,
"vwap": 93.75,
"label": "July 24, 97",
"changeOverTime": 0.00159679999999999999889255253293640635092742741107940673828125
},
{
"date": "1997-07-23",
"open": 93.93999999999999772626324556767940521240234375,
"high": 94.4800000000000039790393202565610408782958984375,
"low": 93.530000000000001136868377216160297393798828125,
"close": 93.659999999999996589394868351519107818603515625,
"adjClose": 57.219999999999998863131622783839702606201171875,
"volume": 3204300,
"unadjustedVolume": 3204300,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.298059999999999991615595718030817806720733642578125,
"vwap": 93.900000000000005684341886080801486968994140625,
"label": "July 23, 97",
"changeOverTime": -0.00298059999999999991615595718030817806720733642578125
},
{
"date": "1997-07-22",
"open": 91.68999999999999772626324556767940521240234375,
"high": 93.7999999999999971578290569595992565155029296875,
"low": 91.6299999999999954525264911353588104248046875,
"close": 93.7300000000000039790393202565610408782958984375,
"adjClose": 57.25999999999999801048033987171947956085205078125,
"volume": 4243400,
"unadjustedVolume": 4243400,
"change": 2.04000000000000003552713678800500929355621337890625,
"changePercent": 2.220000000000000195399252334027551114559173583984375,
"vwap": 92.7099999999999937472239253111183643341064453125,
"label": "July 22, 97",
"changeOverTime": 0.0222000000000000009825473767932635382749140262603759765625
},
{
"date": "1997-07-21",
"open": 91.280000000000001136868377216160297393798828125,
"high": 91.590000000000003410605131648480892181396484375,
"low": 90.68999999999999772626324556767940521240234375,
"close": 91.31000000000000227373675443232059478759765625,
"adjClose": 55.780000000000001136868377216160297393798828125,
"volume": 3810300,
"unadjustedVolume": 3810300,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.032865909999999998181152705001295544207096099853515625,
"vwap": 91.219999999999998863131622783839702606201171875,
"label": "July 21, 97",
"changeOverTime": 0.0003286591000000000056639748446940529902349226176738739013671875
},
{
"date": "1997-07-18",
"open": 93.0199999999999960209606797434389591217041015625,
"high": 93.219999999999998863131622783839702606201171875,
"low": 91.06000000000000227373675443232059478759765625,
"close": 91.2999999999999971578290569595992565155029296875,
"adjClose": 55.780000000000001136868377216160297393798828125,
"volume": 3961900,
"unadjustedVolume": 3961900,
"change": -1.7199999999999999733546474089962430298328399658203125,
"changePercent": -1.850000000000000088817841970012523233890533447265625,
"vwap": 92.150000000000005684341886080801486968994140625,
"label": "July 18, 97",
"changeOverTime": -0.0184999999999999990840660046842458541505038738250732421875
},
{
"date": "1997-07-17",
"open": 93.6299999999999954525264911353588104248046875,
"high": 93.81000000000000227373675443232059478759765625,
"low": 92.780000000000001136868377216160297393798828125,
"close": 93.280000000000001136868377216160297393798828125,
"adjClose": 56.97999999999999687361196265555918216705322265625,
"volume": 1794800,
"unadjustedVolume": 1794800,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.3738099999999999756283841634285636246204376220703125,
"vwap": 93.3799999999999954525264911353588104248046875,
"label": "July 17, 97",
"changeOverTime": -0.0037380999999999998430200154331259909668006002902984619140625
},
{
"date": "1997-07-16",
"open": 93.1299999999999954525264911353588104248046875,
"high": 94.090000000000003410605131648480892181396484375,
"low": 92.8900000000000005684341886080801486968994140625,
"close": 93.75,
"adjClose": 57.27000000000000312638803734444081783294677734375,
"volume": 2621300,
"unadjustedVolume": 2621300,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.665739999999999998436805981327779591083526611328125,
"vwap": 93.4599999999999937472239253111183643341064453125,
"label": "July 16, 97",
"changeOverTime": 0.006657399999999999949673590293741654022596776485443115234375
},
{
"date": "1997-07-15",
"open": 92.31000000000000227373675443232059478759765625,
"high": 92.7699999999999960209606797434389591217041015625,
"low": 91.469999999999998863131622783839702606201171875,
"close": 92.530000000000001136868377216160297393798828125,
"adjClose": 56.530000000000001136868377216160297393798828125,
"volume": 2983100,
"unadjustedVolume": 2983100,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.238329999999999986304288768224068917334079742431640625,
"vwap": 92.2699999999999960209606797434389591217041015625,
"label": "July 15, 97",
"changeOverTime": 0.0023833000000000000885569395592256114468909800052642822265625
},
{
"date": "1997-07-14",
"open": 91.8900000000000005684341886080801486968994140625,
"high": 92.31000000000000227373675443232059478759765625,
"low": 91.219999999999998863131622783839702606201171875,
"close": 92.06000000000000227373675443232059478759765625,
"adjClose": 56.24000000000000198951966012828052043914794921875,
"volume": 3186400,
"unadjustedVolume": 3186400,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.184999999999999997779553950749686919152736663818359375,
"vwap": 91.8700000000000045474735088646411895751953125,
"label": "July 14, 97",
"changeOverTime": 0.001850000000000000081878948066105294856242835521697998046875
},
{
"date": "1997-07-11",
"open": 91.590000000000003410605131648480892181396484375,
"high": 92.18999999999999772626324556767940521240234375,
"low": 91.3799999999999954525264911353588104248046875,
"close": 91.780000000000001136868377216160297393798828125,
"adjClose": 56.07000000000000028421709430404007434844970703125,
"volume": 2258900,
"unadjustedVolume": 2258900,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.2074499999999999955146989805143675766885280609130859375,
"vwap": 91.7300000000000039790393202565610408782958984375,
"label": "July 11, 97",
"changeOverTime": 0.002074499999999999955146989805143675766885280609130859375
},
{
"date": "1997-07-10",
"open": 91.1299999999999954525264911353588104248046875,
"high": 91.840000000000003410605131648480892181396484375,
"low": 90.4800000000000039790393202565610408782958984375,
"close": 91.469999999999998863131622783839702606201171875,
"adjClose": 55.88000000000000255795384873636066913604736328125,
"volume": 2072200,
"unadjustedVolume": 2072200,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.373089999999999977209341750494786538183689117431640625,
"vwap": 91.2300000000000039790393202565610408782958984375,
"label": "July 10, 97",
"changeOverTime": 0.0037309000000000001016908779405412133201025426387786865234375
},
{
"date": "1997-07-09",
"open": 92.31000000000000227373675443232059478759765625,
"high": 92.3799999999999954525264911353588104248046875,
"low": 90.030000000000001136868377216160297393798828125,
"close": 91.06000000000000227373675443232059478759765625,
"adjClose": 55.63000000000000255795384873636066913604736328125,
"volume": 5390300,
"unadjustedVolume": 5390300,
"change": -1.25,
"changePercent": -1.350000000000000088817841970012523233890533447265625,
"vwap": 91.4500000000000028421709430404007434844970703125,
"label": "July 09, 97",
"changeOverTime": -0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "1997-07-08",
"open": 91.25,
"high": 92.18999999999999772626324556767940521240234375,
"low": 91.18999999999999772626324556767940521240234375,
"close": 92.0799999999999982946974341757595539093017578125,
"adjClose": 56.25,
"volume": 3396500,
"unadjustedVolume": 3396500,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 0.90959000000000000962785406954935751855373382568359375,
"vwap": 91.68000000000000682121026329696178436279296875,
"label": "July 08, 97",
"changeOverTime": 0.0090959000000000005126121749299272778443992137908935546875
},
{
"date": "1997-07-07",
"open": 92.3799999999999954525264911353588104248046875,
"high": 92.5,
"low": 90.909999999999996589394868351519107818603515625,
"close": 91.1299999999999954525264911353588104248046875,
"adjClose": 55.6700000000000017053025658242404460906982421875,
"volume": 1158600,
"unadjustedVolume": 1158600,
"change": -1.25,
"changePercent": -1.350000000000000088817841970012523233890533447265625,
"vwap": 91.7300000000000039790393202565610408782958984375,
"label": "July 07, 97",
"changeOverTime": -0.01349999999999999984734433411404097569175064563751220703125
},
{
"date": "1997-07-03",
"open": 91.8799999999999954525264911353588104248046875,
"high": 92.159999999999996589394868351519107818603515625,
"low": 91.469999999999998863131622783839702606201171875,
"close": 92.06000000000000227373675443232059478759765625,
"adjClose": 56.24000000000000198951966012828052043914794921875,
"volume": 2539100,
"unadjustedVolume": 2539100,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.1959100000000000008082423619271139614284038543701171875,
"vwap": 91.8900000000000005684341886080801486968994140625,
"label": "July 03, 97",
"changeOverTime": 0.00195910000000000007747136265834342339076101779937744140625
},
{
"date": "1997-07-02",
"open": 89.56000000000000227373675443232059478759765625,
"high": 90.81000000000000227373675443232059478759765625,
"low": 89.219999999999998863131622783839702606201171875,
"close": 90.81000000000000227373675443232059478759765625,
"adjClose": 55.47999999999999687361196265555918216705322265625,
"volume": 1961800,
"unadjustedVolume": 1961800,
"change": 1.25,
"changePercent": 1.399999999999999911182158029987476766109466552734375,
"vwap": 90.099999999999994315658113919198513031005859375,
"label": "July 02, 97",
"changeOverTime": 0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "1997-07-01",
"open": 88.5,
"high": 89.56000000000000227373675443232059478759765625,
"low": 88.3900000000000005684341886080801486968994140625,
"close": 89.340000000000003410605131648480892181396484375,
"adjClose": 54.5799999999999982946974341757595539093017578125,
"volume": 1749000,
"unadjustedVolume": 1749000,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 0.94915000000000004920508445138693787157535552978515625,
"vwap": 88.9500000000000028421709430404007434844970703125,
"label": "July 01, 97",
"changeOverTime": 0.00949149999999999993693933220129110850393772125244140625
},
{
"date": "1997-06-30",
"open": 88.909999999999996589394868351519107818603515625,
"high": 89.469999999999998863131622783839702606201171875,
"low": 87.8799999999999954525264911353588104248046875,
"close": 88.31000000000000227373675443232059478759765625,
"adjClose": 53.9500000000000028421709430404007434844970703125,
"volume": 2384900,
"unadjustedVolume": 2384900,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.67483999999999999541699935434735380113124847412109375,
"vwap": 88.6400000000000005684341886080801486968994140625,
"label": "June 30, 97",
"changeOverTime": -0.00674839999999999988478105450440125423483550548553466796875
},
{
"date": "1997-06-27",
"open": 88.969999999999998863131622783839702606201171875,
"high": 89.719999999999998863131622783839702606201171875,
"low": 88.68999999999999772626324556767940521240234375,
"close": 88.909999999999996589394868351519107818603515625,
"adjClose": 54.32000000000000028421709430404007434844970703125,
"volume": 2617900,
"unadjustedVolume": 2617900,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.0674384600000000056230220479847048409283161163330078125,
"vwap": 89.06999999999999317878973670303821563720703125,
"label": "June 27, 97",
"changeOverTime": -0.000674384599999999973830855370948711424716748297214508056640625
},
{
"date": "1997-06-26",
"open": 88.840000000000003410605131648480892181396484375,
"high": 89.6299999999999954525264911353588104248046875,
"low": 87.68999999999999772626324556767940521240234375,
"close": 88.56000000000000227373675443232059478759765625,
"adjClose": 54.10000000000000142108547152020037174224853515625,
"volume": 2569900,
"unadjustedVolume": 2569900,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.315170000000000005702105454474803991615772247314453125,
"vwap": 88.68000000000000682121026329696178436279296875,
"label": "June 26, 97",
"changeOverTime": -0.0031516999999999999008959417068354014190845191478729248046875
},
{
"date": "1997-06-25",
"open": 89.4800000000000039790393202565610408782958984375,
"high": 90.25,
"low": 87.93999999999999772626324556767940521240234375,
"close": 89,
"adjClose": 54.36999999999999744204615126363933086395263671875,
"volume": 4708900,
"unadjustedVolume": 4708900,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.5364299999999999624122892782907001674175262451171875,
"vwap": 89.1700000000000017053025658242404460906982421875,
"label": "June 25, 97",
"changeOverTime": -0.005364299999999999797595240380587711115367710590362548828125
},
{
"date": "1997-06-24",
"open": 88.25,
"high": 89.8799999999999954525264911353588104248046875,
"low": 88,
"close": 89.6299999999999954525264911353588104248046875,
"adjClose": 54.75,
"volume": 4895100,
"unadjustedVolume": 4895100,
"change": 1.37999999999999989341858963598497211933135986328125,
"changePercent": 1.560000000000000053290705182007513940334320068359375,
"vwap": 88.93999999999999772626324556767940521240234375,
"label": "June 24, 97",
"changeOverTime": 0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "1997-06-23",
"open": 89.409999999999996589394868351519107818603515625,
"high": 89.909999999999996589394868351519107818603515625,
"low": 87.340000000000003410605131648480892181396484375,
"close": 87.409999999999996589394868351519107818603515625,
"adjClose": 53.39999999999999857891452847979962825775146484375,
"volume": 3991500,
"unadjustedVolume": 3991500,
"change": -2,
"changePercent": -2.2400000000000002131628207280300557613372802734375,
"vwap": 88.5199999999999960209606797434389591217041015625,
"label": "June 23, 97",
"changeOverTime": -0.0223999999999999997724042799518429092131555080413818359375
},
{
"date": "1997-06-20",
"open": 89.93999999999999772626324556767940521240234375,
"high": 90.340000000000003410605131648480892181396484375,
"low": 89.5,
"close": 89.5799999999999982946974341757595539093017578125,
"adjClose": 54.719999999999998863131622783839702606201171875,
"volume": 1396900,
"unadjustedVolume": 1396900,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.40027000000000001467270749344606883823871612548828125,
"vwap": 89.840000000000003410605131648480892181396484375,
"label": "June 20, 97",
"changeOverTime": -0.00400269999999999966100450166095470194704830646514892578125
},
{
"date": "1997-06-19",
"open": 89.6099999999999994315658113919198513031005859375,
"high": 90.5,
"low": 89.3799999999999954525264911353588104248046875,
"close": 90.2300000000000039790393202565610408782958984375,
"adjClose": 54.909999999999996589394868351519107818603515625,
"volume": 2029900,
"unadjustedVolume": 2029900,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.69189000000000000500932628710870631039142608642578125,
"vwap": 89.93000000000000682121026329696178436279296875,
"label": "June 19, 97",
"changeOverTime": 0.00691890000000000039703795806644848198629915714263916015625
},
{
"date": "1997-06-18",
"open": 89.1299999999999954525264911353588104248046875,
"high": 89.6299999999999954525264911353588104248046875,
"low": 88.969999999999998863131622783839702606201171875,
"close": 89.31000000000000227373675443232059478759765625,
"adjClose": 54.35000000000000142108547152020037174224853515625,
"volume": 1971900,
"unadjustedVolume": 1971900,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.2019499999999999906297176721636787988245487213134765625,
"vwap": 89.2600000000000051159076974727213382720947265625,
"label": "June 18, 97",
"changeOverTime": 0.0020195000000000000277278200400132845970802009105682373046875
},
{
"date": "1997-06-17",
"open": 89.43999999999999772626324556767940521240234375,
"high": 90.2300000000000039790393202565610408782958984375,
"low": 88.93999999999999772626324556767940521240234375,
"close": 89.6299999999999954525264911353588104248046875,
"adjClose": 54.5499999999999971578290569595992565155029296875,
"volume": 2048100,
"unadjustedVolume": 2048100,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.21243000000000000770938868299708701670169830322265625,
"vwap": 89.56000000000000227373675443232059478759765625,
"label": "June 17, 97",
"changeOverTime": 0.002124299999999999973010478271362444502301514148712158203125
},
{
"date": "1997-06-16",
"open": 89.75,
"high": 90,
"low": 89.469999999999998863131622783839702606201171875,
"close": 89.75,
"adjClose": 54.61999999999999744204615126363933086395263671875,
"volume": 800400,
"unadjustedVolume": 800400,
"change": 0,
"changePercent": 0,
"vwap": 89.7399999999999948840923025272786617279052734375,
"label": "June 16, 97",
"changeOverTime": 0
},
{
"date": "1997-06-13",
"open": 89.06000000000000227373675443232059478759765625,
"high": 90,
"low": 88.909999999999996589394868351519107818603515625,
"close": 89.719999999999998863131622783839702606201171875,
"adjClose": 54.60000000000000142108547152020037174224853515625,
"volume": 2132900,
"unadjustedVolume": 2132900,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.74107000000000000650146603220491670072078704833984375,
"vwap": 89.4200000000000017053025658242404460906982421875,
"label": "June 13, 97",
"changeOverTime": 0.007410700000000000099709129841585308895446360111236572265625
},
{
"date": "1997-06-12",
"open": 87.8799999999999954525264911353588104248046875,
"high": 89,
"low": 87.56000000000000227373675443232059478759765625,
"close": 88.969999999999998863131622783839702606201171875,
"adjClose": 54.1400000000000005684341886080801486968994140625,
"volume": 4273300,
"unadjustedVolume": 4273300,
"change": 1.0900000000000000799360577730112709105014801025390625,
"changePercent": 1.2399999999999999911182158029987476766109466552734375,
"vwap": 88.349999999999994315658113919198513031005859375,
"label": "June 12, 97",
"changeOverTime": 0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "1997-06-11",
"open": 87,
"high": 87.409999999999996589394868351519107818603515625,
"low": 86.8299999999999982946974341757595539093017578125,
"close": 87.280000000000001136868377216160297393798828125,
"adjClose": 53.11999999999999744204615126363933086395263671875,
"volume": 1673800,
"unadjustedVolume": 1673800,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.32184000000000001495692458775010891258716583251953125,
"vwap": 87.1299999999999954525264911353588104248046875,
"label": "June 11, 97",
"changeOverTime": 0.0032184000000000001669164806372691600699909031391143798828125
},
{
"date": "1997-06-10",
"open": 86.840000000000003410605131648480892181396484375,
"high": 87.409999999999996589394868351519107818603515625,
"low": 86.5,
"close": 87.0799999999999982946974341757595539093017578125,
"adjClose": 52.99000000000000198951966012828052043914794921875,
"volume": 1217500,
"unadjustedVolume": 1217500,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.2763700000000000045474735088646411895751953125,
"vwap": 86.9599999999999937472239253111183643341064453125,
"label": "June 10, 97",
"changeOverTime": 0.002763700000000000010780265569110270007513463497161865234375
},
{
"date": "1997-06-09",
"open": 86.43999999999999772626324556767940521240234375,
"high": 86.8799999999999954525264911353588104248046875,
"low": 86.340000000000003410605131648480892181396484375,
"close": 86.81000000000000227373675443232059478759765625,
"adjClose": 52.8299999999999982946974341757595539093017578125,
"volume": 1823400,
"unadjustedVolume": 1823400,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.4280399999999999760547098048846237361431121826171875,
"vwap": 86.6200000000000045474735088646411895751953125,
"label": "June 09, 97",
"changeOverTime": 0.0042804000000000001768807322832799400202929973602294921875
},
{
"date": "1997-06-06",
"open": 84.590000000000003410605131648480892181396484375,
"high": 86.43999999999999772626324556767940521240234375,
"low": 84.590000000000003410605131648480892181396484375,
"close": 86.3799999999999954525264911353588104248046875,
"adjClose": 52.57000000000000028421709430404007434844970703125,
"volume": 1511100,
"unadjustedVolume": 1511100,
"change": 1.79000000000000003552713678800500929355621337890625,
"changePercent": 2.12000000000000010658141036401502788066864013671875,
"vwap": 85.5,
"label": "June 06, 97",
"changeOverTime": 0.0212000000000000000943689570931383059360086917877197265625
},
{
"date": "1997-06-05",
"open": 84.590000000000003410605131648480892181396484375,
"high": 85.31000000000000227373675443232059478759765625,
"low": 84.4200000000000017053025658242404460906982421875,
"close": 84.719999999999998863131622783839702606201171875,
"adjClose": 51.56000000000000227373675443232059478759765625,
"volume": 1180800,
"unadjustedVolume": 1180800,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.1536800000000000110400577568725566379725933074951171875,
"vwap": 84.7600000000000051159076974727213382720947265625,
"label": "June 05, 97",
"changeOverTime": 0.0015368000000000000583588732894213535473681986331939697265625
},
{
"date": "1997-06-04",
"open": 84.530000000000001136868377216160297393798828125,
"high": 84.75,
"low": 84.0799999999999982946974341757595539093017578125,
"close": 84.409999999999996589394868351519107818603515625,
"adjClose": 51.36999999999999744204615126363933086395263671875,
"volume": 1063100,
"unadjustedVolume": 1063100,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.1419600000000000028510527272374019958078861236572265625,
"vwap": 84.43999999999999772626324556767940521240234375,
"label": "June 04, 97",
"changeOverTime": -0.001419600000000000028510527272374019958078861236572265625
},
{
"date": "1997-06-03",
"open": 84.409999999999996589394868351519107818603515625,
"high": 85.43999999999999772626324556767940521240234375,
"low": 84.340000000000003410605131648480892181396484375,
"close": 84.5,
"adjClose": 51.4200000000000017053025658242404460906982421875,
"volume": 1562100,
"unadjustedVolume": 1562100,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.10662000000000000643485265072740730829536914825439453125,
"vwap": 84.6700000000000017053025658242404460906982421875,
"label": "June 03, 97",
"changeOverTime": 0.00106620000000000000363320484808582477853633463382720947265625
},
{
"date": "1997-06-02",
"open": 85.340000000000003410605131648480892181396484375,
"high": 85.5,
"low": 84.719999999999998863131622783839702606201171875,
"close": 84.780000000000001136868377216160297393798828125,
"adjClose": 51.590000000000003410605131648480892181396484375,
"volume": 1479100,
"unadjustedVolume": 1479100,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.65620000000000000550670620214077644050121307373046875,
"vwap": 85.090000000000003410605131648480892181396484375,
"label": "June 02, 97",
"changeOverTime": -0.00656200000000000012445600106048004818148910999298095703125
},
{
"date": "1997-05-30",
"open": 83.219999999999998863131622783839702606201171875,
"high": 85.56000000000000227373675443232059478759765625,
"low": 83.1299999999999954525264911353588104248046875,
"close": 85.159999999999996589394868351519107818603515625,
"adjClose": 51.82000000000000028421709430404007434844970703125,
"volume": 2143300,
"unadjustedVolume": 2143300,
"change": 1.939999999999999946709294817992486059665679931640625,
"changePercent": 2.3300000000000000710542735760100185871124267578125,
"vwap": 84.2699999999999960209606797434389591217041015625,
"label": "May 30, 97",
"changeOverTime": 0.02330000000000000126565424807267845608294010162353515625
},
{
"date": "1997-05-29",
"open": 85.090000000000003410605131648480892181396484375,
"high": 85.25,
"low": 84.5,
"close": 84.6099999999999994315658113919198513031005859375,
"adjClose": 51.49000000000000198951966012828052043914794921875,
"volume": 1282700,
"unadjustedVolume": 1282700,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.56411000000000000031974423109204508364200592041015625,
"vwap": 84.8599999999999994315658113919198513031005859375,
"label": "May 29, 97",
"changeOverTime": -0.0056410999999999995868638080764867481775581836700439453125
},
{
"date": "1997-05-28",
"open": 85.1299999999999954525264911353588104248046875,
"high": 85.4500000000000028421709430404007434844970703125,
"low": 84.5199999999999960209606797434389591217041015625,
"close": 85.1099999999999994315658113919198513031005859375,
"adjClose": 51.78999999999999914734871708787977695465087890625,
"volume": 716700,
"unadjustedVolume": 716700,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0234934800000000006126033014197673765011131763458251953125,
"vwap": 85.0499999999999971578290569595992565155029296875,
"label": "May 28, 97",
"changeOverTime": -0.0002349348000000000126312460491107003690558485686779022216796875
},
{
"date": "1997-05-27",
"open": 84.3799999999999954525264911353588104248046875,
"high": 85.530000000000001136868377216160297393798828125,
"low": 84.2699999999999960209606797434389591217041015625,
"close": 85.1299999999999954525264911353588104248046875,
"adjClose": 51.81000000000000227373675443232059478759765625,
"volume": 1531000,
"unadjustedVolume": 1531000,
"change": 0.75,
"changePercent": 0.88883999999999996344257624514284543693065643310546875,
"vwap": 84.81999999999999317878973670303821563720703125,
"label": "May 27, 97",
"changeOverTime": 0.00888839999999999942625894533421160303987562656402587890625
},
{
"date": "1997-05-23",
"open": 84.3799999999999954525264911353588104248046875,
"high": 85.219999999999998863131622783839702606201171875,
"low": 84.159999999999996589394868351519107818603515625,
"close": 84.780000000000001136868377216160297393798828125,
"adjClose": 51.590000000000003410605131648480892181396484375,
"volume": 644400,
"unadjustedVolume": 644400,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.474050000000000026911806116913794539868831634521484375,
"vwap": 84.6299999999999954525264911353588104248046875,
"label": "May 23, 97",
"changeOverTime": 0.00474049999999999992217336597377652651630342006683349609375
},
{
"date": "1997-05-22",
"open": 84.3799999999999954525264911353588104248046875,
"high": 84.469999999999998863131622783839702606201171875,
"low": 83.56000000000000227373675443232059478759765625,
"close": 84,
"adjClose": 51.11999999999999744204615126363933086395263671875,
"volume": 907600,
"unadjustedVolume": 907600,
"change": -0.38000000000000000444089209850062616169452667236328125,
"changePercent": -0.450340000000000018065549056700547225773334503173828125,
"vwap": 84.099999999999994315658113919198513031005859375,
"label": "May 22, 97",
"changeOverTime": -0.004503400000000000284738899125613897922448813915252685546875
},
{
"date": "1997-05-21",
"open": 84.68999999999999772626324556767940521240234375,
"high": 84.9800000000000039790393202565610408782958984375,
"low": 83.659999999999996589394868351519107818603515625,
"close": 84.280000000000001136868377216160297393798828125,
"adjClose": 51.28999999999999914734871708787977695465087890625,
"volume": 1208000,
"unadjustedVolume": 1208000,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.48411999999999999477751089216326363384723663330078125,
"vwap": 84.400000000000005684341886080801486968994140625,
"label": "May 21, 97",
"changeOverTime": -0.0048412000000000003641087431560663389973342418670654296875
},
{
"date": "1997-05-20",
"open": 83.280000000000001136868377216160297393798828125,
"high": 84.68999999999999772626324556767940521240234375,
"low": 82.75,
"close": 84.469999999999998863131622783839702606201171875,
"adjClose": 51.409999999999996589394868351519107818603515625,
"volume": 1756400,
"unadjustedVolume": 1756400,
"change": 1.189999999999999946709294817992486059665679931640625,
"changePercent": 1.4299999999999999378275106209912337362766265869140625,
"vwap": 83.7999999999999971578290569595992565155029296875,
"label": "May 20, 97",
"changeOverTime": 0.014300000000000000210942374678779742680490016937255859375
},
{
"date": "1997-05-19",
"open": 83.31000000000000227373675443232059478759765625,
"high": 83.909999999999996589394868351519107818603515625,
"low": 83.06000000000000227373675443232059478759765625,
"close": 83.469999999999998863131622783839702606201171875,
"adjClose": 50.7999999999999971578290569595992565155029296875,
"volume": 1375800,
"unadjustedVolume": 1375800,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.192049999999999998490096686509787105023860931396484375,
"vwap": 83.43999999999999772626324556767940521240234375,
"label": "May 19, 97",
"changeOverTime": 0.0019204999999999998981647930662575163296423852443695068359375
},
{
"date": "1997-05-16",
"open": 84.1299999999999954525264911353588104248046875,
"high": 84.31000000000000227373675443232059478759765625,
"low": 83,
"close": 83.219999999999998863131622783839702606201171875,
"adjClose": 50.6400000000000005684341886080801486968994140625,
"volume": 1934200,
"unadjustedVolume": 1934200,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -1.0800000000000000710542735760100185871124267578125,
"vwap": 83.659999999999996589394868351519107818603515625,
"label": "May 16, 97",
"changeOverTime": -0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "1997-05-15",
"open": 83.81000000000000227373675443232059478759765625,
"high": 84.590000000000003410605131648480892181396484375,
"low": 83.5199999999999960209606797434389591217041015625,
"close": 84.3799999999999954525264911353588104248046875,
"adjClose": 51.35000000000000142108547152020037174224853515625,
"volume": 884100,
"unadjustedVolume": 884100,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.68010999999999999232613845379091799259185791015625,
"vwap": 84.06999999999999317878973670303821563720703125,
"label": "May 15, 97",
"changeOverTime": 0.006801100000000000027344793096517605590634047985076904296875
},
{
"date": "1997-05-14",
"open": 84.2300000000000039790393202565610408782958984375,
"high": 84.5,
"low": 83.43999999999999772626324556767940521240234375,
"close": 83.81000000000000227373675443232059478759765625,
"adjClose": 51,
"volume": 2772000,
"unadjustedVolume": 2772000,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.49863000000000001765698698363848961889743804931640625,
"vwap": 84,
"label": "May 14, 97",
"changeOverTime": -0.004986299999999999933708583199631902971304953098297119140625
},
{
"date": "1997-05-13",
"open": 83.93999999999999772626324556767940521240234375,
"high": 84.090000000000003410605131648480892181396484375,
"low": 83.0199999999999960209606797434389591217041015625,
"close": 83.659999999999996589394868351519107818603515625,
"adjClose": 50.909999999999996589394868351519107818603515625,
"volume": 1195100,
"unadjustedVolume": 1195100,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.333569999999999977635667391950846649706363677978515625,
"vwap": 83.68000000000000682121026329696178436279296875,
"label": "May 13, 97",
"changeOverTime": -0.0033357000000000000365651953160295306588523089885711669921875
},
{
"date": "1997-05-12",
"open": 82.93999999999999772626324556767940521240234375,
"high": 84.25,
"low": 82.8799999999999954525264911353588104248046875,
"close": 84,
"adjClose": 51.11999999999999744204615126363933086395263671875,
"volume": 2357900,
"unadjustedVolume": 2357900,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 1.2800000000000000266453525910037569701671600341796875,
"vwap": 83.5199999999999960209606797434389591217041015625,
"label": "May 12, 97",
"changeOverTime": 0.01280000000000000061339822110539898858405649662017822265625
},
{
"date": "1997-05-09",
"open": 82.969999999999998863131622783839702606201171875,
"high": 83.1299999999999954525264911353588104248046875,
"low": 81.659999999999996589394868351519107818603515625,
"close": 82.6299999999999954525264911353588104248046875,
"adjClose": 50.28999999999999914734871708787977695465087890625,
"volume": 2558200,
"unadjustedVolume": 2558200,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.40978999999999998760102926098625175654888153076171875,
"vwap": 82.590000000000003410605131648480892181396484375,
"label": "May 09, 97",
"changeOverTime": -0.00409789999999999980662135357079023378901183605194091796875
},
{
"date": "1997-05-08",
"open": 81.31000000000000227373675443232059478759765625,
"high": 83.219999999999998863131622783839702606201171875,
"low": 81.18999999999999772626324556767940521240234375,
"close": 82.06000000000000227373675443232059478759765625,
"adjClose": 49.93999999999999772626324556767940521240234375,
"volume": 2923700,
"unadjustedVolume": 2923700,
"change": 0.75,
"changePercent": 0.92239999999999999769073610877967439591884613037109375,
"vwap": 81.9500000000000028421709430404007434844970703125,
"label": "May 08, 97",
"changeOverTime": 0.0092239999999999995605737268533630413003265857696533203125
},
{
"date": "1997-05-07",
"open": 83,
"high": 83,
"low": 81.409999999999996589394868351519107818603515625,
"close": 81.5,
"adjClose": 49.60000000000000142108547152020037174224853515625,
"volume": 2327200,
"unadjustedVolume": 2327200,
"change": -1.5,
"changePercent": -1.810000000000000053290705182007513940334320068359375,
"vwap": 82.2300000000000039790393202565610408782958984375,
"label": "May 07, 97",
"changeOverTime": -0.0181000000000000015043521983670871122740209102630615234375
},
{
"date": "1997-05-06",
"open": 82.969999999999998863131622783839702606201171875,
"high": 83.469999999999998863131622783839702606201171875,
"low": 82.5,
"close": 83.31000000000000227373675443232059478759765625,
"adjClose": 50.7000000000000028421709430404007434844970703125,
"volume": 1721100,
"unadjustedVolume": 1721100,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.40978999999999998760102926098625175654888153076171875,
"vwap": 83.06000000000000227373675443232059478759765625,
"label": "May 06, 97",
"changeOverTime": 0.00409789999999999980662135357079023378901183605194091796875
},
{
"date": "1997-05-05",
"open": 81.659999999999996589394868351519107818603515625,
"high": 83.56000000000000227373675443232059478759765625,
"low": 81.2999999999999971578290569595992565155029296875,
"close": 83.3799999999999954525264911353588104248046875,
"adjClose": 50.74000000000000198951966012828052043914794921875,
"volume": 3636200,
"unadjustedVolume": 3636200,
"change": 1.7199999999999999733546474089962430298328399658203125,
"changePercent": 2.109999999999999875655021241982467472553253173828125,
"vwap": 82.469999999999998863131622783839702606201171875,
"label": "May 05, 97",
"changeOverTime": 0.021100000000000000699440505513848620466887950897216796875
},
{
"date": "1997-05-02",
"open": 80.280000000000001136868377216160297393798828125,
"high": 81.6700000000000017053025658242404460906982421875,
"low": 80.06000000000000227373675443232059478759765625,
"close": 81.43999999999999772626324556767940521240234375,
"adjClose": 49.56000000000000227373675443232059478759765625,
"volume": 1448300,
"unadjustedVolume": 1448300,
"change": 1.1599999999999999200639422269887290894985198974609375,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 80.8599999999999994315658113919198513031005859375,
"label": "May 02, 97",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "1997-05-01",
"open": 80.219999999999998863131622783839702606201171875,
"high": 80.530000000000001136868377216160297393798828125,
"low": 79.31000000000000227373675443232059478759765625,
"close": 80,
"adjClose": 48.67999999999999971578290569595992565155029296875,
"volume": 2149500,
"unadjustedVolume": 2149500,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.27424999999999999378275106209912337362766265869140625,
"vwap": 80.0199999999999960209606797434389591217041015625,
"label": "May 01, 97",
"changeOverTime": -0.00274250000000000014599432773820808506570756435394287109375
},
{
"date": "1997-04-30",
"open": 79.25,
"high": 80.68999999999999772626324556767940521240234375,
"low": 79.219999999999998863131622783839702606201171875,
"close": 80.090000000000003410605131648480892181396484375,
"adjClose": 48.74000000000000198951966012828052043914794921875,
"volume": 3372200,
"unadjustedVolume": 3372200,
"change": 0.83999999999999996891375531049561686813831329345703125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 79.81000000000000227373675443232059478759765625,
"label": "April 30, 97",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "1997-04-29",
"open": 78.590000000000003410605131648480892181396484375,
"high": 79.780000000000001136868377216160297393798828125,
"low": 78.2999999999999971578290569595992565155029296875,
"close": 79.719999999999998863131622783839702606201171875,
"adjClose": 48.50999999999999801048033987171947956085205078125,
"volume": 3197400,
"unadjustedVolume": 3197400,
"change": 1.12999999999999989341858963598497211933135986328125,
"changePercent": 1.439999999999999946709294817992486059665679931640625,
"vwap": 79.099999999999994315658113919198513031005859375,
"label": "April 29, 97",
"changeOverTime": 0.0143999999999999996058708262580694281496107578277587890625
},
{
"date": "1997-04-28",
"open": 76.5,
"high": 77.81000000000000227373675443232059478759765625,
"low": 76.3799999999999954525264911353588104248046875,
"close": 77.280000000000001136868377216160297393798828125,
"adjClose": 47.030000000000001136868377216160297393798828125,
"volume": 1666500,
"unadjustedVolume": 1666500,
"change": 0.7800000000000000266453525910037569701671600341796875,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 76.9899999999999948840923025272786617279052734375,
"label": "April 28, 97",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "1997-04-25",
"open": 77.06000000000000227373675443232059478759765625,
"high": 77.2000000000000028421709430404007434844970703125,
"low": 76.4200000000000017053025658242404460906982421875,
"close": 76.530000000000001136868377216160297393798828125,
"adjClose": 46.57000000000000028421709430404007434844970703125,
"volume": 1606200,
"unadjustedVolume": 1606200,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.68777999999999994695798477550852112472057342529296875,
"vwap": 76.7999999999999971578290569595992565155029296875,
"label": "April 25, 97",
"changeOverTime": -0.0068777999999999998859134819895189139060676097869873046875
},
{
"date": "1997-04-24",
"open": 78.0499999999999971578290569595992565155029296875,
"high": 78.280000000000001136868377216160297393798828125,
"low": 76.8799999999999954525264911353588104248046875,
"close": 77.4200000000000017053025658242404460906982421875,
"adjClose": 47.1099999999999994315658113919198513031005859375,
"volume": 2689900,
"unadjustedVolume": 2689900,
"change": -0.63000000000000000444089209850062616169452667236328125,
"changePercent": -0.80717000000000005410782932813162915408611297607421875,
"vwap": 77.659999999999996589394868351519107818603515625,
"label": "April 24, 97",
"changeOverTime": -0.00807169999999999936146632961708746734075248241424560546875
},
{
"date": "1997-04-23",
"open": 77.659999999999996589394868351519107818603515625,
"high": 78.030000000000001136868377216160297393798828125,
"low": 77.18999999999999772626324556767940521240234375,
"close": 77.81000000000000227373675443232059478759765625,
"adjClose": 47.35000000000000142108547152020037174224853515625,
"volume": 2047700,
"unadjustedVolume": 2047700,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.193149999999999988364862701928359456360340118408203125,
"vwap": 77.6700000000000017053025658242404460906982421875,
"label": "April 23, 97",
"changeOverTime": 0.001931500000000000057120974616964304004795849323272705078125
},
{
"date": "1997-04-22",
"open": 76.1099999999999994315658113919198513031005859375,
"high": 77.7300000000000039790393202565610408782958984375,
"low": 76,
"close": 77.7300000000000039790393202565610408782958984375,
"adjClose": 47.2999999999999971578290569595992565155029296875,
"volume": 3215000,
"unadjustedVolume": 3215000,
"change": 1.62000000000000010658141036401502788066864013671875,
"changePercent": 2.12999999999999989341858963598497211933135986328125,
"vwap": 76.8900000000000005684341886080801486968994140625,
"label": "April 22, 97",
"changeOverTime": 0.02129999999999999948929740867242799140512943267822265625
},
{
"date": "1997-04-21",
"open": 76.75,
"high": 76.909999999999996589394868351519107818603515625,
"low": 75.469999999999998863131622783839702606201171875,
"close": 76.06000000000000227373675443232059478759765625,
"adjClose": 46.28999999999999914734871708787977695465087890625,
"volume": 2809400,
"unadjustedVolume": 2809400,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.89902000000000004131806008444982580840587615966796875,
"vwap": 76.2999999999999971578290569595992565155029296875,
"label": "April 21, 97",
"changeOverTime": -0.0089902000000000002744027227663536905311048030853271484375
},
{
"date": "1997-04-18",
"open": 76.81000000000000227373675443232059478759765625,
"high": 76.9800000000000039790393202565610408782958984375,
"low": 76.25,
"close": 76.56000000000000227373675443232059478759765625,
"adjClose": 46.590000000000003410605131648480892181396484375,
"volume": 1702100,
"unadjustedVolume": 1702100,
"change": -0.25,
"changePercent": -0.3254799999999999915445414444548077881336212158203125,
"vwap": 76.650000000000005684341886080801486968994140625,
"label": "April 18, 97",
"changeOverTime": -0.0032547999999999999674871187238522907136939465999603271484375
},
{
"date": "1997-04-17",
"open": 76.5,
"high": 77,
"low": 76,
"close": 76.18999999999999772626324556767940521240234375,
"adjClose": 46.36999999999999744204615126363933086395263671875,
"volume": 1386000,
"unadjustedVolume": 1386000,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.405229999999999979110043568653054535388946533203125,
"vwap": 76.4200000000000017053025658242404460906982421875,
"label": "April 17, 97",
"changeOverTime": -0.00405229999999999999926725280374739668332040309906005859375
},
{
"date": "1997-04-16",
"open": 75.3799999999999954525264911353588104248046875,
"high": 76.6099999999999994315658113919198513031005859375,
"low": 75.25,
"close": 76.5,
"adjClose": 46.5499999999999971578290569595992565155029296875,
"volume": 2273300,
"unadjustedVolume": 2273300,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 1.4899999999999999911182158029987476766109466552734375,
"vwap": 75.93000000000000682121026329696178436279296875,
"label": "April 16, 97",
"changeOverTime": 0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "1997-04-15",
"open": 75.25,
"high": 75.6400000000000005684341886080801486968994140625,
"low": 74.5,
"close": 75.6299999999999954525264911353588104248046875,
"adjClose": 46.030000000000001136868377216160297393798828125,
"volume": 2760400,
"unadjustedVolume": 2760400,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.5049799999999999844391140868538059294223785400390625,
"vwap": 75.25,
"label": "April 15, 97",
"changeOverTime": 0.005049800000000000121946897024827194400131702423095703125
},
{
"date": "1997-04-14",
"open": 73.7300000000000039790393202565610408782958984375,
"high": 74.4500000000000028421709430404007434844970703125,
"low": 73.31000000000000227373675443232059478759765625,
"close": 74.3599999999999994315658113919198513031005859375,
"adjClose": 45.25,
"volume": 3988500,
"unadjustedVolume": 3988500,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.85446999999999995178967537867720238864421844482421875,
"vwap": 73.9599999999999937472239253111183643341064453125,
"label": "April 14, 97",
"changeOverTime": 0.00854470000000000055873083937285628053359687328338623046875
},
{
"date": "1997-04-11",
"open": 75.06000000000000227373675443232059478759765625,
"high": 75.31000000000000227373675443232059478759765625,
"low": 73.3799999999999954525264911353588104248046875,
"close": 73.3799999999999954525264911353588104248046875,
"adjClose": 44.659999999999996589394868351519107818603515625,
"volume": 4221600,
"unadjustedVolume": 4221600,
"change": -1.6799999999999999378275106209912337362766265869140625,
"changePercent": -2.2400000000000002131628207280300557613372802734375,
"vwap": 74.280000000000001136868377216160297393798828125,
"label": "April 11, 97",
"changeOverTime": -0.0223999999999999997724042799518429092131555080413818359375
},
{
"date": "1997-04-10",
"open": 76.090000000000003410605131648480892181396484375,
"high": 76.5499999999999971578290569595992565155029296875,
"low": 75.68999999999999772626324556767940521240234375,
"close": 75.780000000000001136868377216160297393798828125,
"adjClose": 46.11999999999999744204615126363933086395263671875,
"volume": 1996500,
"unadjustedVolume": 1996500,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.407409999999999994368948819101206026971340179443359375,
"vwap": 76.030000000000001136868377216160297393798828125,
"label": "April 10, 97",
"changeOverTime": -0.004074099999999999770217140593331350828520953655242919921875
},
{
"date": "1997-04-09",
"open": 77,
"high": 77.0499999999999971578290569595992565155029296875,
"low": 75.840000000000003410605131648480892181396484375,
"close": 76.06000000000000227373675443232059478759765625,
"adjClose": 46.28999999999999914734871708787977695465087890625,
"volume": 2453200,
"unadjustedVolume": 2453200,
"change": -0.939999999999999946709294817992486059665679931640625,
"changePercent": -1.2199999999999999733546474089962430298328399658203125,
"vwap": 76.4899999999999948840923025272786617279052734375,
"label": "April 09, 97",
"changeOverTime": -0.01220000000000000077438055967604668694548308849334716796875
},
{
"date": "1997-04-08",
"open": 76.1299999999999954525264911353588104248046875,
"high": 76.780000000000001136868377216160297393798828125,
"low": 75.840000000000003410605131648480892181396484375,
"close": 76.68999999999999772626324556767940521240234375,
"adjClose": 46.6700000000000017053025658242404460906982421875,
"volume": 1822700,
"unadjustedVolume": 1822700,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.73558000000000001161737372967763803899288177490234375,
"vwap": 76.3599999999999994315658113919198513031005859375,
"label": "April 08, 97",
"changeOverTime": 0.007355800000000000012090328738167954725213348865509033203125
},
{
"date": "1997-04-07",
"open": 76.18999999999999772626324556767940521240234375,
"high": 76.6299999999999954525264911353588104248046875,
"low": 76.1400000000000005684341886080801486968994140625,
"close": 76.1400000000000005684341886080801486968994140625,
"adjClose": 46.340000000000003410605131648480892181396484375,
"volume": 2596200,
"unadjustedVolume": 2596200,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.06562540999999999513647708226926624774932861328125,
"vwap": 76.2699999999999960209606797434389591217041015625,
"label": "April 07, 97",
"changeOverTime": -0.00065625410000000002942732724164898172602988779544830322265625
},
{
"date": "1997-04-04",
"open": 74.5,
"high": 75.8599999999999994315658113919198513031005859375,
"low": 74.159999999999996589394868351519107818603515625,
"close": 75.840000000000003410605131648480892181396484375,
"adjClose": 46.14999999999999857891452847979962825775146484375,
"volume": 3706700,
"unadjustedVolume": 3706700,
"change": 1.3400000000000000799360577730112709105014801025390625,
"changePercent": 1.8000000000000000444089209850062616169452667236328125,
"vwap": 75.090000000000003410605131648480892181396484375,
"label": "April 04, 97",
"changeOverTime": 0.0179999999999999986399767948341832379810512065887451171875
},
{
"date": "1997-04-03",
"open": 74.43999999999999772626324556767940521240234375,
"high": 75.1299999999999954525264911353588104248046875,
"low": 74.18999999999999772626324556767940521240234375,
"close": 74.909999999999996589394868351519107818603515625,
"adjClose": 45.590000000000003410605131648480892181396484375,
"volume": 2284200,
"unadjustedVolume": 2284200,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.63138000000000005229594535194337368011474609375,
"vwap": 74.659999999999996589394868351519107818603515625,
"label": "April 03, 97",
"changeOverTime": 0.00631379999999999962090324601149404770694673061370849609375
},
{
"date": "1997-04-02",
"open": 75.6299999999999954525264911353588104248046875,
"high": 75.93999999999999772626324556767940521240234375,
"low": 74.43999999999999772626324556767940521240234375,
"close": 74.5,
"adjClose": 45.340000000000003410605131648480892181396484375,
"volume": 2672700,
"unadjustedVolume": 2672700,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -1.4899999999999999911182158029987476766109466552734375,
"vwap": 75.1299999999999954525264911353588104248046875,
"label": "April 02, 97",
"changeOverTime": -0.0149000000000000000499600361081320443190634250640869140625
},
{
"date": "1997-04-01",
"open": 75.25,
"high": 76.18999999999999772626324556767940521240234375,
"low": 75.0499999999999971578290569595992565155029296875,
"close": 75.8599999999999994315658113919198513031005859375,
"adjClose": 46.1700000000000017053025658242404460906982421875,
"volume": 3210900,
"unadjustedVolume": 3210900,
"change": 0.60999999999999998667732370449812151491641998291015625,
"changePercent": 0.8106299999999999617017465425305999815464019775390625,
"vwap": 75.590000000000003410605131648480892181396484375,
"label": "April 01, 97",
"changeOverTime": 0.0081063000000000003109068558160288375802338123321533203125
},
{
"date": "1997-03-31",
"open": 76.909999999999996589394868351519107818603515625,
"high": 77.1299999999999954525264911353588104248046875,
"low": 75.25,
"close": 75.3799999999999954525264911353588104248046875,
"adjClose": 45.86999999999999744204615126363933086395263671875,
"volume": 4270700,
"unadjustedVolume": 4270700,
"change": -1.5300000000000000266453525910037569701671600341796875,
"changePercent": -1.9899999999999999911182158029987476766109466552734375,
"vwap": 76.159999999999996589394868351519107818603515625,
"label": "March 31, 97",
"changeOverTime": -0.0199000000000000010214051826551440171897411346435546875
},
{
"date": "1997-03-27",
"open": 79.3799999999999954525264911353588104248046875,
"high": 79.3799999999999954525264911353588104248046875,
"low": 76.159999999999996589394868351519107818603515625,
"close": 77,
"adjClose": 46.8599999999999994315658113919198513031005859375,
"volume": 2898500,
"unadjustedVolume": 2898500,
"change": -2.37999999999999989341858963598497211933135986328125,
"changePercent": -3,
"vwap": 77.9800000000000039790393202565610408782958984375,
"label": "March 27, 97",
"changeOverTime": -0.0299999999999999988897769753748434595763683319091796875
},
{
"date": "1997-03-26",
"open": 79.06000000000000227373675443232059478759765625,
"high": 79.659999999999996589394868351519107818603515625,
"low": 78.68999999999999772626324556767940521240234375,
"close": 79.090000000000003410605131648480892181396484375,
"adjClose": 48.13000000000000255795384873636066913604736328125,
"volume": 1335300,
"unadjustedVolume": 1335300,
"change": 0.0299999999999999988897769753748434595763683319091796875,
"changePercent": 0.0379458599999999979246467773918993771076202392578125,
"vwap": 79.1299999999999954525264911353588104248046875,
"label": "March 26, 97",
"changeOverTime": 0.0003794585999999999857516808088320203751209191977977752685546875
},
{
"date": "1997-03-25",
"open": 79.340000000000003410605131648480892181396484375,
"high": 79.969999999999998863131622783839702606201171875,
"low": 78.530000000000001136868377216160297393798828125,
"close": 78.75,
"adjClose": 47.9200000000000017053025658242404460906982421875,
"volume": 2125800,
"unadjustedVolume": 2125800,
"change": -0.58999999999999996891375531049561686813831329345703125,
"changePercent": -0.743630000000000013216094885137863457202911376953125,
"vwap": 79.150000000000005684341886080801486968994140625,
"label": "March 25, 97",
"changeOverTime": -0.007436299999999999854605192695089499466121196746826171875
},
{
"date": "1997-03-24",
"open": 78.5,
"high": 79.5799999999999982946974341757595539093017578125,
"low": 78.090000000000003410605131648480892181396484375,
"close": 79.530000000000001136868377216160297393798828125,
"adjClose": 48.39999999999999857891452847979962825775146484375,
"volume": 2145600,
"unadjustedVolume": 2145600,
"change": 1.0300000000000000266453525910037569701671600341796875,
"changePercent": 1.310000000000000053290705182007513940334320068359375,
"vwap": 78.93000000000000682121026329696178436279296875,
"label": "March 24, 97",
"changeOverTime": 0.01310000000000000053290705182007513940334320068359375
},
{
"date": "1997-03-21",
"open": 78.68999999999999772626324556767940521240234375,
"high": 78.75,
"low": 78.340000000000003410605131648480892181396484375,
"close": 78.43999999999999772626324556767940521240234375,
"adjClose": 47.74000000000000198951966012828052043914794921875,
"volume": 2810600,
"unadjustedVolume": 2810600,
"change": -0.25,
"changePercent": -0.31769999999999998241406728993752039968967437744140625,
"vwap": 78.5499999999999971578290569595992565155029296875,
"label": "March 21, 97",
"changeOverTime": -0.003177000000000000136390898575200480991043150424957275390625
},
{
"date": "1997-03-20",
"open": 78.75,
"high": 79,
"low": 77.8799999999999954525264911353588104248046875,
"close": 78.3799999999999954525264911353588104248046875,
"adjClose": 47.52000000000000312638803734444081783294677734375,
"volume": 1808200,
"unadjustedVolume": 1808200,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.469839999999999979873877009595162235200405120849609375,
"vwap": 78.5,
"label": "March 20, 97",
"changeOverTime": -0.00469840000000000014568346529131304123438894748687744140625
},
{
"date": "1997-03-19",
"open": 78.840000000000003410605131648480892181396484375,
"high": 79.5,
"low": 78.06000000000000227373675443232059478759765625,
"close": 78.780000000000001136868377216160297393798828125,
"adjClose": 47.75999999999999801048033987171947956085205078125,
"volume": 1510000,
"unadjustedVolume": 1510000,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.07610350000000000447730741370833129622042179107666015625,
"vwap": 78.7999999999999971578290569595992565155029296875,
"label": "March 19, 97",
"changeOverTime": -0.00076103499999999996671051771812699371366761624813079833984375
},
{
"date": "1997-03-18",
"open": 80,
"high": 80.1099999999999994315658113919198513031005859375,
"low": 78.719999999999998863131622783839702606201171875,
"close": 79.0499999999999971578290569595992565155029296875,
"adjClose": 47.92999999999999971578290569595992565155029296875,
"volume": 1352500,
"unadjustedVolume": 1352500,
"change": -0.9499999999999999555910790149937383830547332763671875,
"changePercent": -1.189999999999999946709294817992486059665679931640625,
"vwap": 79.469999999999998863131622783839702606201171875,
"label": "March 18, 97",
"changeOverTime": -0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "1997-03-17",
"open": 79.25,
"high": 80.030000000000001136868377216160297393798828125,
"low": 78.43999999999999772626324556767940521240234375,
"close": 79.909999999999996589394868351519107818603515625,
"adjClose": 48.4500000000000028421709430404007434844970703125,
"volume": 3013500,
"unadjustedVolume": 3013500,
"change": 0.66000000000000003108624468950438313186168670654296875,
"changePercent": 0.8328100000000000502353714182390831410884857177734375,
"vwap": 79.409999999999996589394868351519107818603515625,
"label": "March 17, 97",
"changeOverTime": 0.00832809999999999973907538475259570986963808536529541015625
},
{
"date": "1997-03-14",
"open": 79.6400000000000005684341886080801486968994140625,
"high": 80.030000000000001136868377216160297393798828125,
"low": 79.25,
"close": 79.68999999999999772626324556767940521240234375,
"adjClose": 48.31000000000000227373675443232059478759765625,
"volume": 1642700,
"unadjustedVolume": 1642700,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.06278251999999999444224130229486036114394664764404296875,
"vwap": 79.650000000000005684341886080801486968994140625,
"label": "March 14, 97",
"changeOverTime": 0.000627825200000000000800925992194834179827012121677398681640625
},
{
"date": "1997-03-13",
"open": 80.25,
"high": 80.469999999999998863131622783839702606201171875,
"low": 79.06000000000000227373675443232059478759765625,
"close": 79.280000000000001136868377216160297393798828125,
"adjClose": 48.07000000000000028421709430404007434844970703125,
"volume": 2514100,
"unadjustedVolume": 2514100,
"change": -0.9699999999999999733546474089962430298328399658203125,
"changePercent": -1.20999999999999996447286321199499070644378662109375,
"vwap": 79.7699999999999960209606797434389591217041015625,
"label": "March 13, 97",
"changeOverTime": -0.0120999999999999996447286321199499070644378662109375
},
{
"date": "1997-03-12",
"open": 81.31000000000000227373675443232059478759765625,
"high": 81.340000000000003410605131648480892181396484375,
"low": 80.2999999999999971578290569595992565155029296875,
"close": 80.530000000000001136868377216160297393798828125,
"adjClose": 48.82000000000000028421709430404007434844970703125,
"volume": 1055600,
"unadjustedVolume": 1055600,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.9592899999999999760547098048846237361431121826171875,
"vwap": 80.8700000000000045474735088646411895751953125,
"label": "March 12, 97",
"changeOverTime": -0.00959289999999999969115815900977395358495414257049560546875
},
{
"date": "1997-03-11",
"open": 81.75,
"high": 81.7999999999999971578290569595992565155029296875,
"low": 81.25,
"close": 81.25,
"adjClose": 49.25999999999999801048033987171947956085205078125,
"volume": 624600,
"unadjustedVolume": 624600,
"change": -0.5,
"changePercent": -0.6116200000000000525091081726714037358760833740234375,
"vwap": 81.5100000000000051159076974727213382720947265625,
"label": "March 11, 97",
"changeOverTime": -0.006116199999999999588340404699238206376321613788604736328125
},
{
"date": "1997-03-10",
"open": 80.93999999999999772626324556767940521240234375,
"high": 81.68999999999999772626324556767940521240234375,
"low": 80.5499999999999971578290569595992565155029296875,
"close": 81.68999999999999772626324556767940521240234375,
"adjClose": 49.530000000000001136868377216160297393798828125,
"volume": 1074900,
"unadjustedVolume": 1074900,
"change": 0.75,
"changePercent": 0.92661000000000004472866521609830670058727264404296875,
"vwap": 81.2099999999999937472239253111183643341064453125,
"label": "March 10, 97",
"changeOverTime": 0.009266099999999999337063627535826526582241058349609375
},
{
"date": "1997-03-07",
"open": 80.43999999999999772626324556767940521240234375,
"high": 81.159999999999996589394868351519107818603515625,
"low": 80.25,
"close": 80.840000000000003410605131648480892181396484375,
"adjClose": 49.00999999999999801048033987171947956085205078125,
"volume": 1859300,
"unadjustedVolume": 1859300,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.49726999999999998980371174184256233274936676025390625,
"vwap": 80.6700000000000017053025658242404460906982421875,
"label": "March 07, 97",
"changeOverTime": 0.0049727000000000000368149954965701908804476261138916015625
},
{
"date": "1997-03-06",
"open": 80.6299999999999954525264911353588104248046875,
"high": 80.909999999999996589394868351519107818603515625,
"low": 79.8799999999999954525264911353588104248046875,
"close": 80.1299999999999954525264911353588104248046875,
"adjClose": 48.5799999999999982946974341757595539093017578125,
"volume": 1528500,
"unadjustedVolume": 1528500,
"change": -0.5,
"changePercent": -0.6201200000000000045474735088646411895751953125,
"vwap": 80.3799999999999954525264911353588104248046875,
"label": "March 06, 97",
"changeOverTime": -0.006201199999999999594446631334676567348651587963104248046875
},
{
"date": "1997-03-05",
"open": 79.719999999999998863131622783839702606201171875,
"high": 80.590000000000003410605131648480892181396484375,
"low": 79.4500000000000028421709430404007434844970703125,
"close": 80.590000000000003410605131648480892181396484375,
"adjClose": 48.8599999999999994315658113919198513031005859375,
"volume": 1254800,
"unadjustedVolume": 1254800,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 80.090000000000003410605131648480892181396484375,
"label": "March 05, 97",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "1997-03-04",
"open": 79.909999999999996589394868351519107818603515625,
"high": 80.1299999999999954525264911353588104248046875,
"low": 79.090000000000003410605131648480892181396484375,
"close": 79.25,
"adjClose": 48.0499999999999971578290569595992565155029296875,
"volume": 1478700,
"unadjustedVolume": 1478700,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.825930000000000053006488087703473865985870361328125,
"vwap": 79.590000000000003410605131648480892181396484375,
"label": "March 04, 97",
"changeOverTime": -0.0082593000000000006688427589551793062128126621246337890625
},
{
"date": "1997-03-03",
"open": 78.75,
"high": 79.75,
"low": 78.68999999999999772626324556767940521240234375,
"close": 79.68999999999999772626324556767940521240234375,
"adjClose": 48.31000000000000227373675443232059478759765625,
"volume": 1210400,
"unadjustedVolume": 1210400,
"change": 0.939999999999999946709294817992486059665679931640625,
"changePercent": 1.189999999999999946709294817992486059665679931640625,
"vwap": 79.219999999999998863131622783839702606201171875,
"label": "March 03, 97",
"changeOverTime": 0.011900000000000000854871728961370536126196384429931640625
},
{
"date": "1997-02-28",
"open": 79.25,
"high": 79.8799999999999954525264911353588104248046875,
"low": 79.06000000000000227373675443232059478759765625,
"close": 79.159999999999996589394868351519107818603515625,
"adjClose": 47.99000000000000198951966012828052043914794921875,
"volume": 2961200,
"unadjustedVolume": 2961200,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.11355999999999999428013097713119350373744964599609375,
"vwap": 79.340000000000003410605131648480892181396484375,
"label": "February 28, 97",
"changeOverTime": -0.0011356000000000000642319530896884316462092101573944091796875
},
{
"date": "1997-02-27",
"open": 80.81000000000000227373675443232059478759765625,
"high": 80.81000000000000227373675443232059478759765625,
"low": 79.3799999999999954525264911353588104248046875,
"close": 79.3900000000000005684341886080801486968994140625,
"adjClose": 48.13000000000000255795384873636066913604736328125,
"volume": 1813100,
"unadjustedVolume": 1813100,
"change": -1.4199999999999999289457264239899814128875732421875,
"changePercent": -1.7600000000000000088817841970012523233890533447265625,
"vwap": 80.099999999999994315658113919198513031005859375,
"label": "February 27, 97",
"changeOverTime": -0.0176000000000000010602629885170244961045682430267333984375
},
{
"date": "1997-02-26",
"open": 81.31000000000000227373675443232059478759765625,
"high": 81.43999999999999772626324556767940521240234375,
"low": 79.6299999999999954525264911353588104248046875,
"close": 80.590000000000003410605131648480892181396484375,
"adjClose": 48.8599999999999994315658113919198513031005859375,
"volume": 1597800,
"unadjustedVolume": 1597800,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -0.885499999999999953814722175593487918376922607421875,
"vwap": 80.7399999999999948840923025272786617279052734375,
"label": "February 26, 97",
"changeOverTime": -0.00885500000000000002386979502944086561910808086395263671875
},
{
"date": "1997-02-25",
"open": 81.409999999999996589394868351519107818603515625,
"high": 81.530000000000001136868377216160297393798828125,
"low": 80.8799999999999954525264911353588104248046875,
"close": 81.3900000000000005684341886080801486968994140625,
"adjClose": 49.35000000000000142108547152020037174224853515625,
"volume": 1653900,
"unadjustedVolume": 1653900,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.024567010000000000236042296819505281746387481689453125,
"vwap": 81.2999999999999971578290569595992565155029296875,
"label": "February 25, 97",
"changeOverTime": -0.0002456701000000000045288273131660616854787804186344146728515625
},
{
"date": "1997-02-24",
"open": 79.969999999999998863131622783839702606201171875,
"high": 81.3799999999999954525264911353588104248046875,
"low": 79.969999999999998863131622783839702606201171875,
"close": 81.3299999999999982946974341757595539093017578125,
"adjClose": 49.31000000000000227373675443232059478759765625,
"volume": 787300,
"unadjustedVolume": 787300,
"change": 1.3600000000000000976996261670137755572795867919921875,
"changePercent": 1.6999999999999999555910790149937383830547332763671875,
"vwap": 80.659999999999996589394868351519107818603515625,
"label": "February 24, 97",
"changeOverTime": 0.01700000000000000122124532708767219446599483489990234375
},
{
"date": "1997-02-21",
"open": 80.409999999999996589394868351519107818603515625,
"high": 80.7699999999999960209606797434389591217041015625,
"low": 80.1400000000000005684341886080801486968994140625,
"close": 80.3799999999999954525264911353588104248046875,
"adjClose": 48.72999999999999687361196265555918216705322265625,
"volume": 1844400,
"unadjustedVolume": 1844400,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.037308790000000001396696092115234932862222194671630859375,
"vwap": 80.4200000000000017053025658242404460906982421875,
"label": "February 21, 97",
"changeOverTime": -0.000373087900000000009630152231210331592592410743236541748046875
},
{
"date": "1997-02-20",
"open": 81.030000000000001136868377216160297393798828125,
"high": 81.3599999999999994315658113919198513031005859375,
"low": 80.159999999999996589394868351519107818603515625,
"close": 80.340000000000003410605131648480892181396484375,
"adjClose": 48.71000000000000085265128291212022304534912109375,
"volume": 1193900,
"unadjustedVolume": 1193900,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -0.8515399999999999636202119290828704833984375,
"vwap": 80.719999999999998863131622783839702606201171875,
"label": "February 20, 97",
"changeOverTime": -0.008515399999999999358646363134539569728076457977294921875
},
{
"date": "1997-02-19",
"open": 81.659999999999996589394868351519107818603515625,
"high": 82,
"low": 81.159999999999996589394868351519107818603515625,
"close": 81.3299999999999982946974341757595539093017578125,
"adjClose": 49.31000000000000227373675443232059478759765625,
"volume": 648100,
"unadjustedVolume": 648100,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.404110000000000024744650772845488972961902618408203125,
"vwap": 81.5400000000000062527760746888816356658935546875,
"label": "February 19, 97",
"changeOverTime": -0.004041099999999999727029464935412761406041681766510009765625
},
{
"date": "1997-02-18",
"open": 81.340000000000003410605131648480892181396484375,
"high": 81.93999999999999772626324556767940521240234375,
"low": 80.75,
"close": 81.8799999999999954525264911353588104248046875,
"adjClose": 49.6400000000000005684341886080801486968994140625,
"volume": 833100,
"unadjustedVolume": 833100,
"change": 0.54000000000000003552713678800500929355621337890625,
"changePercent": 0.6638800000000000256505927609396167099475860595703125,
"vwap": 81.4800000000000039790393202565610408782958984375,
"label": "February 18, 97",
"changeOverTime": 0.006638800000000000256505927609396167099475860595703125
},
{
"date": "1997-02-14",
"open": 81.18999999999999772626324556767940521240234375,
"high": 81.469999999999998863131622783839702606201171875,
"low": 80.909999999999996589394868351519107818603515625,
"close": 81.18999999999999772626324556767940521240234375,
"adjClose": 49.219999999999998863131622783839702606201171875,
"volume": 1112900,
"unadjustedVolume": 1112900,
"change": 0,
"changePercent": 0,
"vwap": 81.18999999999999772626324556767940521240234375,
"label": "February 14, 97",
"changeOverTime": 0
},
{
"date": "1997-02-13",
"open": 80.81000000000000227373675443232059478759765625,
"high": 81.56000000000000227373675443232059478759765625,
"low": 80.68999999999999772626324556767940521240234375,
"close": 81.3799999999999954525264911353588104248046875,
"adjClose": 49.340000000000003410605131648480892181396484375,
"volume": 1104800,
"unadjustedVolume": 1104800,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.7053599999999999869970679355901665985584259033203125,
"vwap": 81.1099999999999994315658113919198513031005859375,
"label": "February 13, 97",
"changeOverTime": 0.007053600000000000147526435512190801091492176055908203125
},
{
"date": "1997-02-12",
"open": 79.3799999999999954525264911353588104248046875,
"high": 80.6400000000000005684341886080801486968994140625,
"low": 79.2699999999999960209606797434389591217041015625,
"close": 80.5,
"adjClose": 48.81000000000000227373675443232059478759765625,
"volume": 2675400,
"unadjustedVolume": 2675400,
"change": 1.12000000000000010658141036401502788066864013671875,
"changePercent": 1.4099999999999999200639422269887290894985198974609375,
"vwap": 79.9500000000000028421709430404007434844970703125,
"label": "February 12, 97",
"changeOverTime": 0.01409999999999999968636199554339327733032405376434326171875
},
{
"date": "1997-02-11",
"open": 78.780000000000001136868377216160297393798828125,
"high": 79.3799999999999954525264911353588104248046875,
"low": 78.1299999999999954525264911353588104248046875,
"close": 79.3799999999999954525264911353588104248046875,
"adjClose": 48.13000000000000255795384873636066913604736328125,
"volume": 1664300,
"unadjustedVolume": 1664300,
"change": 0.59999999999999997779553950749686919152736663818359375,
"changePercent": 0.76161000000000000920152842809329740703105926513671875,
"vwap": 78.909999999999996589394868351519107818603515625,
"label": "February 11, 97",
"changeOverTime": 0.007616099999999999779765058605107697076164186000823974609375
},
{
"date": "1997-02-10",
"open": 79.25,
"high": 79.530000000000001136868377216160297393798828125,
"low": 78.4200000000000017053025658242404460906982421875,
"close": 78.469999999999998863131622783839702606201171875,
"adjClose": 47.57000000000000028421709430404007434844970703125,
"volume": 1670000,
"unadjustedVolume": 1670000,
"change": -0.7800000000000000266453525910037569701671600341796875,
"changePercent": -0.98423000000000004927613872496294789016246795654296875,
"vwap": 78.9200000000000017053025658242404460906982421875,
"label": "February 10, 97",
"changeOverTime": -0.00984230000000000000703881397612349246628582477569580078125
},
{
"date": "1997-02-07",
"open": 78.81000000000000227373675443232059478759765625,
"high": 79.25,
"low": 77.780000000000001136868377216160297393798828125,
"close": 79.219999999999998863131622783839702606201171875,
"adjClose": 48.030000000000001136868377216160297393798828125,
"volume": 2321000,
"unadjustedVolume": 2321000,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.5202400000000000357402996087330393493175506591796875,
"vwap": 78.7699999999999960209606797434389591217041015625,
"label": "February 07, 97",
"changeOverTime": 0.005202400000000000253319587528721967828460037708282470703125
},
{
"date": "1997-02-06",
"open": 77.780000000000001136868377216160297393798828125,
"high": 78.2000000000000028421709430404007434844970703125,
"low": 77.409999999999996589394868351519107818603515625,
"close": 78.159999999999996589394868351519107818603515625,
"adjClose": 47.3900000000000005684341886080801486968994140625,
"volume": 2483100,
"unadjustedVolume": 2483100,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.48855999999999999428013097713119350373744964599609375,
"vwap": 77.8900000000000005684341886080801486968994140625,
"label": "February 06, 97",
"changeOverTime": 0.0048856000000000003591349440057456376962363719940185546875
},
{
"date": "1997-02-05",
"open": 79.2300000000000039790393202565610408782958984375,
"high": 79.469999999999998863131622783839702606201171875,
"low": 77.1299999999999954525264911353588104248046875,
"close": 77.6400000000000005684341886080801486968994140625,
"adjClose": 47.07000000000000028421709430404007434844970703125,
"volume": 2255400,
"unadjustedVolume": 2255400,
"change": -1.5900000000000000799360577730112709105014801025390625,
"changePercent": -2.0099999999999997868371792719699442386627197265625,
"vwap": 78.3700000000000045474735088646411895751953125,
"label": "February 05, 97",
"changeOverTime": -0.020099999999999999811262085813723388127982616424560546875
},
{
"date": "1997-02-04",
"open": 78.75,
"high": 79.2000000000000028421709430404007434844970703125,
"low": 78.43999999999999772626324556767940521240234375,
"close": 79.1299999999999954525264911353588104248046875,
"adjClose": 47.969999999999998863131622783839702606201171875,
"volume": 654100,
"unadjustedVolume": 654100,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.482540000000000024460433678541448898613452911376953125,
"vwap": 78.8799999999999954525264911353588104248046875,
"label": "February 04, 97",
"changeOverTime": 0.004825399999999999654798354953300076886080205440521240234375
},
{
"date": "1997-02-03",
"open": 78.719999999999998863131622783839702606201171875,
"high": 78.8900000000000005684341886080801486968994140625,
"low": 78.3599999999999994315658113919198513031005859375,
"close": 78.6400000000000005684341886080801486968994140625,
"adjClose": 47.67999999999999971578290569595992565155029296875,
"volume": 755000,
"unadjustedVolume": 755000,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.10162999999999999811706175023573450744152069091796875,
"vwap": 78.650000000000005684341886080801486968994140625,
"label": "February 03, 97",
"changeOverTime": -0.0010162999999999999291289132230531322420574724674224853515625
},
{
"date": "1997-01-31",
"open": 78.93999999999999772626324556767940521240234375,
"high": 79.409999999999996589394868351519107818603515625,
"low": 78.3799999999999954525264911353588104248046875,
"close": 78.409999999999996589394868351519107818603515625,
"adjClose": 47.53999999999999914734871708787977695465087890625,
"volume": 3208100,
"unadjustedVolume": 3208100,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.6713999999999999968025576890795491635799407958984375,
"vwap": 78.780000000000001136868377216160297393798828125,
"label": "January 31, 97",
"changeOverTime": -0.006714000000000000349664741605693052406422793865203857421875
},
{
"date": "1997-01-30",
"open": 77.8799999999999954525264911353588104248046875,
"high": 78.530000000000001136868377216160297393798828125,
"low": 77.409999999999996589394868351519107818603515625,
"close": 78.5,
"adjClose": 47.590000000000003410605131648480892181396484375,
"volume": 2126300,
"unadjustedVolume": 2126300,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.79610000000000002984279490192420780658721923828125,
"vwap": 78.0799999999999982946974341757595539093017578125,
"label": "January 30, 97",
"changeOverTime": 0.0079609999999999993269828024722301051951944828033447265625
},
{
"date": "1997-01-29",
"open": 76.8799999999999954525264911353588104248046875,
"high": 77.5,
"low": 76.590000000000003410605131648480892181396484375,
"close": 77.5,
"adjClose": 46.99000000000000198951966012828052043914794921875,
"volume": 1122700,
"unadjustedVolume": 1122700,
"change": 0.61999999999999999555910790149937383830547332763671875,
"changePercent": 0.80645000000000000017763568394002504646778106689453125,
"vwap": 77.1200000000000045474735088646411895751953125,
"label": "January 29, 97",
"changeOverTime": 0.00806450000000000048749893011290623690001666545867919921875
},
{
"date": "1997-01-28",
"open": 77.6299999999999954525264911353588104248046875,
"high": 77.840000000000003410605131648480892181396484375,
"low": 76,
"close": 76.75,
"adjClose": 46.530000000000001136868377216160297393798828125,
"volume": 4376000,
"unadjustedVolume": 4376000,
"change": -0.88000000000000000444089209850062616169452667236328125,
"changePercent": -1.12999999999999989341858963598497211933135986328125,
"vwap": 77.0499999999999971578290569595992565155029296875,
"label": "January 28, 97",
"changeOverTime": -0.01129999999999999928113059155521114007569849491119384765625
},
{
"date": "1997-01-27",
"open": 76.8799999999999954525264911353588104248046875,
"high": 77.2300000000000039790393202565610408782958984375,
"low": 76.3799999999999954525264911353588104248046875,
"close": 76.530000000000001136868377216160297393798828125,
"adjClose": 46.39999999999999857891452847979962825775146484375,
"volume": 2108500,
"unadjustedVolume": 2108500,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.455249999999999988009591334048309363424777984619140625,
"vwap": 76.75,
"label": "January 27, 97",
"changeOverTime": -0.004552500000000000122957199977236086851917207241058349609375
},
{
"date": "1997-01-24",
"open": 77.8799999999999954525264911353588104248046875,
"high": 77.909999999999996589394868351519107818603515625,
"low": 76.75,
"close": 76.75,
"adjClose": 46.530000000000001136868377216160297393798828125,
"volume": 2176000,
"unadjustedVolume": 2176000,
"change": -1.12999999999999989341858963598497211933135986328125,
"changePercent": -1.4499999999999999555910790149937383830547332763671875,
"vwap": 77.31999999999999317878973670303821563720703125,
"label": "January 24, 97",
"changeOverTime": -0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "1997-01-23",
"open": 79.06000000000000227373675443232059478759765625,
"high": 79.68999999999999772626324556767940521240234375,
"low": 76.909999999999996589394868351519107818603515625,
"close": 77.75,
"adjClose": 47.1400000000000005684341886080801486968994140625,
"volume": 2601100,
"unadjustedVolume": 2601100,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -1.6599999999999999200639422269887290894985198974609375,
"vwap": 78.349999999999994315658113919198513031005859375,
"label": "January 23, 97",
"changeOverTime": -0.0166000000000000001720845688168992637656629085540771484375
},
{
"date": "1997-01-22",
"open": 78.31000000000000227373675443232059478759765625,
"high": 78.840000000000003410605131648480892181396484375,
"low": 77.8799999999999954525264911353588104248046875,
"close": 78.840000000000003410605131648480892181396484375,
"adjClose": 47.7999999999999971578290569595992565155029296875,
"volume": 1201600,
"unadjustedVolume": 1201600,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.67679999999999995718980017045396380126476287841796875,
"vwap": 78.469999999999998863131622783839702606201171875,
"label": "January 22, 97",
"changeOverTime": 0.0067679999999999997106758797826842055656015872955322265625
},
{
"date": "1997-01-21",
"open": 77.3799999999999954525264911353588104248046875,
"high": 78.5499999999999971578290569595992565155029296875,
"low": 77.1099999999999994315658113919198513031005859375,
"close": 78.280000000000001136868377216160297393798828125,
"adjClose": 47.46000000000000085265128291212022304534912109375,
"volume": 2785800,
"unadjustedVolume": 2785800,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 77.8299999999999982946974341757595539093017578125,
"label": "January 21, 97",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "1997-01-20",
"open": 77.75,
"high": 78.090000000000003410605131648480892181396484375,
"low": 77.469999999999998863131622783839702606201171875,
"close": 77.659999999999996589394868351519107818603515625,
"adjClose": 47.0799999999999982946974341757595539093017578125,
"volume": 1889900,
"unadjustedVolume": 1889900,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.1157600000000000017852386235972517170011997222900390625,
"vwap": 77.7399999999999948840923025272786617279052734375,
"label": "January 20, 97",
"changeOverTime": -0.00115759999999999994846344719690023339353501796722412109375
},
{
"date": "1997-01-17",
"open": 77.2000000000000028421709430404007434844970703125,
"high": 77.75,
"low": 77.1099999999999994315658113919198513031005859375,
"close": 77.56000000000000227373675443232059478759765625,
"adjClose": 47.02000000000000312638803734444081783294677734375,
"volume": 1604000,
"unadjustedVolume": 1604000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.466320000000000012274625760255730710923671722412109375,
"vwap": 77.409999999999996589394868351519107818603515625,
"label": "January 17, 97",
"changeOverTime": 0.004663200000000000157440727122093448997475206851959228515625
},
{
"date": "1997-01-16",
"open": 77.030000000000001136868377216160297393798828125,
"high": 77.2999999999999971578290569595992565155029296875,
"low": 76.5,
"close": 77.090000000000003410605131648480892181396484375,
"adjClose": 46.74000000000000198951966012828052043914794921875,
"volume": 1308400,
"unadjustedVolume": 1308400,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.07789173000000000623987972403483581729233264923095703125,
"vwap": 76.9800000000000039790393202565610408782958984375,
"label": "January 16, 97",
"changeOverTime": 0.00077891729999999994964177130185589703614823520183563232421875
},
{
"date": "1997-01-15",
"open": 76.719999999999998863131622783839702606201171875,
"high": 77.2000000000000028421709430404007434844970703125,
"low": 76.3799999999999954525264911353588104248046875,
"close": 76.780000000000001136868377216160297393798828125,
"adjClose": 46.5499999999999971578290569595992565155029296875,
"volume": 1583900,
"unadjustedVolume": 1583900,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.0782064700000000001534061766506056301295757293701171875,
"vwap": 76.7699999999999960209606797434389591217041015625,
"label": "January 15, 97",
"changeOverTime": 0.000782064699999999979850018316795967621146701276302337646484375
},
{
"date": "1997-01-14",
"open": 76.68999999999999772626324556767940521240234375,
"high": 77.3900000000000005684341886080801486968994140625,
"low": 76.5,
"close": 76.969999999999998863131622783839702606201171875,
"adjClose": 46.6700000000000017053025658242404460906982421875,
"volume": 2111200,
"unadjustedVolume": 2111200,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.365109999999999990105692404540604911744594573974609375,
"vwap": 76.8900000000000005684341886080801486968994140625,
"label": "January 14, 97",
"changeOverTime": 0.003651100000000000005140332604014474782161414623260498046875
},
{
"date": "1997-01-13",
"open": 76.5,
"high": 76.5,
"low": 75.6400000000000005684341886080801486968994140625,
"close": 76.0199999999999960209606797434389591217041015625,
"adjClose": 46.090000000000003410605131648480892181396484375,
"volume": 1364600,
"unadjustedVolume": 1364600,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.62744999999999995221600102013326250016689300537109375,
"vwap": 76.159999999999996589394868351519107818603515625,
"label": "January 13, 97",
"changeOverTime": -0.006274499999999999695632357799013334442861378192901611328125
},
{
"date": "1997-01-10",
"open": 74.25,
"high": 76.25,
"low": 74.25,
"close": 76.1299999999999954525264911353588104248046875,
"adjClose": 46.159999999999996589394868351519107818603515625,
"volume": 2369500,
"unadjustedVolume": 2369500,
"change": 1.87999999999999989341858963598497211933135986328125,
"changePercent": 2.529999999999999804600747665972448885440826416015625,
"vwap": 75.219999999999998863131622783839702606201171875,
"label": "January 10, 97",
"changeOverTime": 0.0252999999999999995725641355193147319369018077850341796875
},
{
"date": "1997-01-09",
"open": 75.06000000000000227373675443232059478759765625,
"high": 75.8799999999999954525264911353588104248046875,
"low": 74.93999999999999772626324556767940521240234375,
"close": 75.31000000000000227373675443232059478759765625,
"adjClose": 45.659999999999996589394868351519107818603515625,
"volume": 1415700,
"unadjustedVolume": 1415700,
"change": 0.25,
"changePercent": 0.3330699999999999771915781821007840335369110107421875,
"vwap": 75.2999999999999971578290569595992565155029296875,
"label": "January 09, 97",
"changeOverTime": 0.003330699999999999806610251340543982223607599735260009765625
},
{
"date": "1997-01-08",
"open": 75.75,
"high": 75.780000000000001136868377216160297393798828125,
"low": 74.68999999999999772626324556767940521240234375,
"close": 74.68999999999999772626324556767940521240234375,
"adjClose": 45.280000000000001136868377216160297393798828125,
"volume": 1802200,
"unadjustedVolume": 1802200,
"change": -1.060000000000000053290705182007513940334320068359375,
"changePercent": -1.399999999999999911182158029987476766109466552734375,
"vwap": 75.2300000000000039790393202565610408782958984375,
"label": "January 08, 97",
"changeOverTime": -0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "1997-01-07",
"open": 74.43999999999999772626324556767940521240234375,
"high": 75.469999999999998863131622783839702606201171875,
"low": 74.1299999999999954525264911353588104248046875,
"close": 75.340000000000003410605131648480892181396484375,
"adjClose": 45.67999999999999971578290569595992565155029296875,
"volume": 939000,
"unadjustedVolume": 939000,
"change": 0.90000000000000002220446049250313080847263336181640625,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 74.840000000000003410605131648480892181396484375,
"label": "January 07, 97",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "1997-01-06",
"open": 75.090000000000003410605131648480892181396484375,
"high": 75.43999999999999772626324556767940521240234375,
"low": 74.31000000000000227373675443232059478759765625,
"close": 74.43999999999999772626324556767940521240234375,
"adjClose": 45.13000000000000255795384873636066913604736328125,
"volume": 1374100,
"unadjustedVolume": 1374100,
"change": -0.65000000000000002220446049250313080847263336181640625,
"changePercent": -0.86563000000000001055155962603748776018619537353515625,
"vwap": 74.81999999999999317878973670303821563720703125,
"label": "January 06, 97",
"changeOverTime": -0.00865630000000000045246029145573629648424685001373291015625
},
{
"date": "1997-01-03",
"open": 74.3799999999999954525264911353588104248046875,
"high": 75.1299999999999954525264911353588104248046875,
"low": 74.0799999999999982946974341757595539093017578125,
"close": 75.090000000000003410605131648480892181396484375,
"adjClose": 45.530000000000001136868377216160297393798828125,
"volume": 2123200,
"unadjustedVolume": 2123200,
"change": 0.70999999999999996447286321199499070644378662109375,
"changePercent": 0.95455999999999996408206470732693560421466827392578125,
"vwap": 74.6700000000000017053025658242404460906982421875,
"label": "January 03, 97",
"changeOverTime": 0.00954559999999999957143170803419707226566970348358154296875
},
{
"date": "1997-01-02",
"open": 74.3799999999999954525264911353588104248046875,
"high": 74.3799999999999954525264911353588104248046875,
"low": 72.75,
"close": 74.030000000000001136868377216160297393798828125,
"adjClose": 44.88000000000000255795384873636066913604736328125,
"volume": 2031900,
"unadjustedVolume": 2031900,
"change": -0.34999999999999997779553950749686919152736663818359375,
"changePercent": -0.47055999999999997829291942252893932163715362548828125,
"vwap": 73.8799999999999954525264911353588104248046875,
"label": "January 02, 97",
"changeOverTime": -0.004705599999999999887012602783897818881087005138397216796875
},
{
"date": "1996-12-31",
"open": 75.280000000000001136868377216160297393798828125,
"high": 75.3799999999999954525264911353588104248046875,
"low": 73.840000000000003410605131648480892181396484375,
"close": 73.840000000000003410605131648480892181396484375,
"adjClose": 44.77000000000000312638803734444081783294677734375,
"volume": 1378100,
"unadjustedVolume": 1378100,
"change": -1.439999999999999946709294817992486059665679931640625,
"changePercent": -1.9099999999999999200639422269887290894985198974609375,
"vwap": 74.590000000000003410605131648480892181396484375,
"label": "December 31, 96",
"changeOverTime": -0.019099999999999998923083666113598155789077281951904296875
},
{
"date": "1996-12-30",
"open": 76.1299999999999954525264911353588104248046875,
"high": 76.1299999999999954525264911353588104248046875,
"low": 75.159999999999996589394868351519107818603515625,
"close": 75.219999999999998863131622783839702606201171875,
"adjClose": 45.60000000000000142108547152020037174224853515625,
"volume": 694100,
"unadjustedVolume": 694100,
"change": -0.91000000000000003108624468950438313186168670654296875,
"changePercent": -1.1999999999999999555910790149937383830547332763671875,
"vwap": 75.659999999999996589394868351519107818603515625,
"label": "December 30, 96",
"changeOverTime": -0.0120000000000000002498001805406602215953171253204345703125
},
{
"date": "1996-12-27",
"open": 75.780000000000001136868377216160297393798828125,
"high": 76.030000000000001136868377216160297393798828125,
"low": 75.5,
"close": 75.8799999999999954525264911353588104248046875,
"adjClose": 46,
"volume": 410400,
"unadjustedVolume": 410400,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.1319599999999999939692685302361496724188327789306640625,
"vwap": 75.7999999999999971578290569595992565155029296875,
"label": "December 27, 96",
"changeOverTime": 0.00131959999999999998306077220178167408448643982410430908203125
},
{
"date": "1996-12-26",
"open": 75.43999999999999772626324556767940521240234375,
"high": 75.8299999999999982946974341757595539093017578125,
"low": 75.3799999999999954525264911353588104248046875,
"close": 75.780000000000001136868377216160297393798828125,
"adjClose": 45.93999999999999772626324556767940521240234375,
"volume": 1384300,
"unadjustedVolume": 1384300,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.450689999999999979518605641715112142264842987060546875,
"vwap": 75.6099999999999994315658113919198513031005859375,
"label": "December 26, 96",
"changeOverTime": 0.004506900000000000315603099210193249746225774288177490234375
},
{
"date": "1996-12-24",
"open": 74.840000000000003410605131648480892181396484375,
"high": 75.2000000000000028421709430404007434844970703125,
"low": 74.7999999999999971578290569595992565155029296875,
"close": 75.2000000000000028421709430404007434844970703125,
"adjClose": 45.590000000000003410605131648480892181396484375,
"volume": 633000,
"unadjustedVolume": 633000,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.481030000000000013127277043167850933969020843505859375,
"vwap": 75.0100000000000051159076974727213382720947265625,
"label": "December 24, 96",
"changeOverTime": 0.0048102999999999999924948923535339417867362499237060546875
},
{
"date": "1996-12-23",
"open": 75.090000000000003410605131648480892181396484375,
"high": 75.2000000000000028421709430404007434844970703125,
"low": 74.3299999999999982946974341757595539093017578125,
"close": 74.659999999999996589394868351519107818603515625,
"adjClose": 45.25999999999999801048033987171947956085205078125,
"volume": 1263700,
"unadjustedVolume": 1263700,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.57264999999999999236166559057892300188541412353515625,
"vwap": 74.81999999999999317878973670303821563720703125,
"label": "December 23, 96",
"changeOverTime": -0.005726499999999999819533247347180804354138672351837158203125
},
{
"date": "1996-12-20",
"open": 75.1299999999999954525264911353588104248046875,
"high": 75.719999999999998863131622783839702606201171875,
"low": 74.75,
"close": 74.840000000000003410605131648480892181396484375,
"adjClose": 45.36999999999999744204615126363933086395263671875,
"volume": 1543200,
"unadjustedVolume": 1543200,
"change": -0.289999999999999980015985556747182272374629974365234375,
"changePercent": -0.38600000000000000976996261670137755572795867919921875,
"vwap": 75.1099999999999994315658113919198513031005859375,
"label": "December 20, 96",
"changeOverTime": -0.0038600000000000001497413304463179883896373212337493896484375
},
{
"date": "1996-12-19",
"open": 74.18999999999999772626324556767940521240234375,
"high": 75.1299999999999954525264911353588104248046875,
"low": 73.8900000000000005684341886080801486968994140625,
"close": 75.0499999999999971578290569595992565155029296875,
"adjClose": 45.280000000000001136868377216160297393798828125,
"volume": 2269300,
"unadjustedVolume": 2269300,
"change": 0.85999999999999998667732370449812151491641998291015625,
"changePercent": 1.1599999999999999200639422269887290894985198974609375,
"vwap": 74.56000000000000227373675443232059478759765625,
"label": "December 19, 96",
"changeOverTime": 0.011599999999999999200639422269887290894985198974609375
},
{
"date": "1996-12-18",
"open": 73.3799999999999954525264911353588104248046875,
"high": 73.7699999999999960209606797434389591217041015625,
"low": 73.2699999999999960209606797434389591217041015625,
"close": 73.530000000000001136868377216160297393798828125,
"adjClose": 44.3599999999999994315658113919198513031005859375,
"volume": 1666800,
"unadjustedVolume": 1666800,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.204419999999999990603072319572675041854381561279296875,
"vwap": 73.4800000000000039790393202565610408782958984375,
"label": "December 18, 96",
"changeOverTime": 0.0020441999999999999233779579554948213626630604267120361328125
},
{
"date": "1996-12-17",
"open": 72.159999999999996589394868351519107818603515625,
"high": 73.280000000000001136868377216160297393798828125,
"low": 71.8799999999999954525264911353588104248046875,
"close": 72.9500000000000028421709430404007434844970703125,
"adjClose": 44.00999999999999801048033987171947956085205078125,
"volume": 2023200,
"unadjustedVolume": 2023200,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 1.0900000000000000799360577730112709105014801025390625,
"vwap": 72.56999999999999317878973670303821563720703125,
"label": "December 17, 96",
"changeOverTime": 0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "1996-12-16",
"open": 73.5,
"high": 73.68999999999999772626324556767940521240234375,
"low": 72.06000000000000227373675443232059478759765625,
"close": 72.3799999999999954525264911353588104248046875,
"adjClose": 43.6700000000000017053025658242404460906982421875,
"volume": 1831100,
"unadjustedVolume": 1831100,
"change": -1.12000000000000010658141036401502788066864013671875,
"changePercent": -1.520000000000000017763568394002504646778106689453125,
"vwap": 72.909999999999996589394868351519107818603515625,
"label": "December 16, 96",
"changeOverTime": -0.01519999999999999996946886682280819513835012912750244140625
},
{
"date": "1996-12-13",
"open": 73.06000000000000227373675443232059478759765625,
"high": 73.5799999999999982946974341757595539093017578125,
"low": 72.409999999999996589394868351519107818603515625,
"close": 73.31000000000000227373675443232059478759765625,
"adjClose": 44.22999999999999687361196265555918216705322265625,
"volume": 1678300,
"unadjustedVolume": 1678300,
"change": 0.25,
"changePercent": 0.342179999999999984172660560943768359720706939697265625,
"vwap": 73.090000000000003410605131648480892181396484375,
"label": "December 13, 96",
"changeOverTime": 0.003421800000000000015198953207118393038399517536163330078125
},
{
"date": "1996-12-12",
"open": 74.780000000000001136868377216160297393798828125,
"high": 74.8799999999999954525264911353588104248046875,
"low": 72.93999999999999772626324556767940521240234375,
"close": 73.1299999999999954525264911353588104248046875,
"adjClose": 44.11999999999999744204615126363933086395263671875,
"volume": 2540200,
"unadjustedVolume": 2540200,
"change": -1.649999999999999911182158029987476766109466552734375,
"changePercent": -2.20999999999999996447286321199499070644378662109375,
"vwap": 73.93000000000000682121026329696178436279296875,
"label": "December 12, 96",
"changeOverTime": -0.022100000000000001587618925213973852805793285369873046875
},
{
"date": "1996-12-11",
"open": 73.6299999999999954525264911353588104248046875,
"high": 74.6299999999999954525264911353588104248046875,
"low": 73.31000000000000227373675443232059478759765625,
"close": 74.3599999999999994315658113919198513031005859375,
"adjClose": 44.8599999999999994315658113919198513031005859375,
"volume": 1847900,
"unadjustedVolume": 1847900,
"change": 0.729999999999999982236431605997495353221893310546875,
"changePercent": 0.99143999999999998795630062886630184948444366455078125,
"vwap": 73.9800000000000039790393202565610408782958984375,
"label": "December 11, 96",
"changeOverTime": 0.0099144000000000002958966405230967211537063121795654296875
},
{
"date": "1996-12-10",
"open": 75.56000000000000227373675443232059478759765625,
"high": 75.6700000000000017053025658242404460906982421875,
"low": 74.969999999999998863131622783839702606201171875,
"close": 75.0499999999999971578290569595992565155029296875,
"adjClose": 45.280000000000001136868377216160297393798828125,
"volume": 1331600,
"unadjustedVolume": 1331600,
"change": -0.5100000000000000088817841970012523233890533447265625,
"changePercent": -0.674960000000000004405364961712621152400970458984375,
"vwap": 75.31000000000000227373675443232059478759765625,
"label": "December 10, 96",
"changeOverTime": -0.00674959999999999969710895442176479264162480831146240234375
},
{
"date": "1996-12-09",
"open": 74.68999999999999772626324556767940521240234375,
"high": 75.4200000000000017053025658242404460906982421875,
"low": 74.5799999999999982946974341757595539093017578125,
"close": 75.409999999999996589394868351519107818603515625,
"adjClose": 45.5,
"volume": 1864600,
"unadjustedVolume": 1864600,
"change": 0.7199999999999999733546474089962430298328399658203125,
"changePercent": 0.96397999999999994802379887914867140352725982666015625,
"vwap": 75.0199999999999960209606797434389591217041015625,
"label": "December 09, 96",
"changeOverTime": 0.0096398000000000004516831353384986869059503078460693359375
},
{
"date": "1996-12-06",
"open": 73.25,
"high": 74.75,
"low": 72.659999999999996589394868351519107818603515625,
"close": 74.31000000000000227373675443232059478759765625,
"adjClose": 44.8299999999999982946974341757595539093017578125,
"volume": 3401800,
"unadjustedVolume": 3401800,
"change": 1.060000000000000053290705182007513940334320068359375,
"changePercent": 1.4499999999999999555910790149937383830547332763671875,
"vwap": 73.7399999999999948840923025272786617279052734375,
"label": "December 06, 96",
"changeOverTime": 0.01450000000000000073552275381416620803065598011016845703125
},
{
"date": "1996-12-05",
"open": 74.840000000000003410605131648480892181396484375,
"high": 75.1400000000000005684341886080801486968994140625,
"low": 74.530000000000001136868377216160297393798828125,
"close": 74.75,
"adjClose": 45.10000000000000142108547152020037174224853515625,
"volume": 1697700,
"unadjustedVolume": 1697700,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.1202600000000000057820415122478152625262737274169921875,
"vwap": 74.81999999999999317878973670303821563720703125,
"label": "December 05, 96",
"changeOverTime": -0.00120260000000000006649403250236218809732235968112945556640625
},
{
"date": "1996-12-04",
"open": 74.8799999999999954525264911353588104248046875,
"high": 75.06000000000000227373675443232059478759765625,
"low": 74.090000000000003410605131648480892181396484375,
"close": 74.9500000000000028421709430404007434844970703125,
"adjClose": 45.219999999999998863131622783839702606201171875,
"volume": 2365100,
"unadjustedVolume": 2365100,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.0934829100000000023928947712192893959581851959228515625,
"vwap": 74.75,
"label": "December 04, 96",
"changeOverTime": 0.000934829100000000010918521642366840751492418348789215087890625
},
{
"date": "1996-12-03",
"open": 76.06000000000000227373675443232059478759765625,
"high": 76.5799999999999982946974341757595539093017578125,
"low": 74.75,
"close": 74.75,
"adjClose": 45.10000000000000142108547152020037174224853515625,
"volume": 1777800,
"unadjustedVolume": 1777800,
"change": -1.310000000000000053290705182007513940334320068359375,
"changePercent": -1.7199999999999999733546474089962430298328399658203125,
"vwap": 75.5400000000000062527760746888816356658935546875,
"label": "December 03, 96",
"changeOverTime": -0.017200000000000000011102230246251565404236316680908203125
},
{
"date": "1996-12-02",
"open": 75.9200000000000017053025658242404460906982421875,
"high": 76.1299999999999954525264911353588104248046875,
"low": 75.3900000000000005684341886080801486968994140625,
"close": 76.0499999999999971578290569595992565155029296875,
"adjClose": 45.88000000000000255795384873636066913604736328125,
"volume": 1350600,
"unadjustedVolume": 1350600,
"change": 0.13000000000000000444089209850062616169452667236328125,
"changePercent": 0.171229999999999993320898283855058252811431884765625,
"vwap": 75.8700000000000045474735088646411895751953125,
"label": "December 02, 96",
"changeOverTime": 0.00171229999999999993320898283855058252811431884765625
},
{
"date": "1996-11-29",
"open": 76,
"high": 76.219999999999998863131622783839702606201171875,
"low": 75.8599999999999994315658113919198513031005859375,
"close": 76.0199999999999960209606797434389591217041015625,
"adjClose": 45.86999999999999744204615126363933086395263671875,
"volume": 1073400,
"unadjustedVolume": 1073400,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.026315789999999998627355779490244458429515361785888671875,
"vwap": 76.0199999999999960209606797434389591217041015625,
"label": "November 29, 96",
"changeOverTime": 0.0002631579000000000101260055895835421324591152369976043701171875
},
{
"date": "1996-11-27",
"open": 76.06000000000000227373675443232059478759765625,
"high": 76.18999999999999772626324556767940521240234375,
"low": 75.6400000000000005684341886080801486968994140625,
"close": 75.7300000000000039790393202565610408782958984375,
"adjClose": 45.68999999999999772626324556767940521240234375,
"volume": 872000,
"unadjustedVolume": 872000,
"change": -0.330000000000000015543122344752191565930843353271484375,
"changePercent": -0.4338699999999999779021209178608842194080352783203125,
"vwap": 75.909999999999996589394868351519107818603515625,
"label": "November 27, 96",
"changeOverTime": -0.004338700000000000021882495815361835411749780178070068359375
},
{
"date": "1996-11-26",
"open": 76.280000000000001136868377216160297393798828125,
"high": 76.68999999999999772626324556767940521240234375,
"low": 75.469999999999998863131622783839702606201171875,
"close": 75.8799999999999954525264911353588104248046875,
"adjClose": 45.780000000000001136868377216160297393798828125,
"volume": 2861800,
"unadjustedVolume": 2861800,
"change": -0.40000000000000002220446049250313080847263336181640625,
"changePercent": -0.52437999999999995726085444402997381985187530517578125,
"vwap": 76.0799999999999982946974341757595539093017578125,
"label": "November 26, 96",
"changeOverTime": -0.005243799999999999850164300596588873304426670074462890625
},
{
"date": "1996-11-25",
"open": 75.25,
"high": 76.159999999999996589394868351519107818603515625,
"low": 75.0799999999999982946974341757595539093017578125,
"close": 76.1299999999999954525264911353588104248046875,
"adjClose": 45.92999999999999971578290569595992565155029296875,
"volume": 2058800,
"unadjustedVolume": 2058800,
"change": 0.88000000000000000444089209850062616169452667236328125,
"changePercent": 1.1699999999999999289457264239899814128875732421875,
"vwap": 75.650000000000005684341886080801486968994140625,
"label": "November 25, 96",
"changeOverTime": 0.01170000000000000033029134982598407077603042125701904296875
},
{
"date": "1996-11-22",
"open": 74.7000000000000028421709430404007434844970703125,
"high": 75.25,
"low": 74.7000000000000028421709430404007434844970703125,
"close": 75.1700000000000017053025658242404460906982421875,
"adjClose": 45.35000000000000142108547152020037174224853515625,
"volume": 965100,
"unadjustedVolume": 965100,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.62917999999999996152411085859057493507862091064453125,
"vwap": 74.9599999999999937472239253111183643341064453125,
"label": "November 22, 96",
"changeOverTime": 0.00629180000000000017035262089848401956260204315185546875
},
{
"date": "1996-11-21",
"open": 74.7999999999999971578290569595992565155029296875,
"high": 74.840000000000003410605131648480892181396484375,
"low": 74.3799999999999954525264911353588104248046875,
"close": 74.590000000000003410605131648480892181396484375,
"adjClose": 45,
"volume": 653000,
"unadjustedVolume": 653000,
"change": -0.2099999999999999922284388276239042170345783233642578125,
"changePercent": -0.280749999999999999555910790149937383830547332763671875,
"vwap": 74.650000000000005684341886080801486968994140625,
"label": "November 21, 96",
"changeOverTime": -0.002807500000000000099642516460107799503020942211151123046875
},
{
"date": "1996-11-20",
"open": 74.56000000000000227373675443232059478759765625,
"high": 75.0199999999999960209606797434389591217041015625,
"low": 74.31000000000000227373675443232059478759765625,
"close": 74.7000000000000028421709430404007434844970703125,
"adjClose": 45.07000000000000028421709430404007434844970703125,
"volume": 730000,
"unadjustedVolume": 730000,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.187769999999999992468247000942938029766082763671875,
"vwap": 74.650000000000005684341886080801486968994140625,
"label": "November 20, 96",
"changeOverTime": 0.0018776999999999999420297047691974512417800724506378173828125
},
{
"date": "1996-11-19",
"open": 74.1400000000000005684341886080801486968994140625,
"high": 74.590000000000003410605131648480892181396484375,
"low": 74.030000000000001136868377216160297393798828125,
"close": 74.5799999999999982946974341757595539093017578125,
"adjClose": 45,
"volume": 1029300,
"unadjustedVolume": 1029300,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.59347000000000005304201522449147887527942657470703125,
"vwap": 74.340000000000003410605131648480892181396484375,
"label": "November 19, 96",
"changeOverTime": 0.005934700000000000218169926569089511758647859096527099609375
},
{
"date": "1996-11-18",
"open": 74.1700000000000017053025658242404460906982421875,
"high": 74.25,
"low": 73.7300000000000039790393202565610408782958984375,
"close": 74.0499999999999971578290569595992565155029296875,
"adjClose": 44.67999999999999971578290569595992565155029296875,
"volume": 1518200,
"unadjustedVolume": 1518200,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.16178999999999998937738610038650222122669219970703125,
"vwap": 74.0499999999999971578290569595992565155029296875,
"label": "November 18, 96",
"changeOverTime": -0.00161790000000000002387812170212555429316125810146331787109375
},
{
"date": "1996-11-15",
"open": 74.1299999999999954525264911353588104248046875,
"high": 74.5,
"low": 73.719999999999998863131622783839702606201171875,
"close": 74.030000000000001136868377216160297393798828125,
"adjClose": 44.659999999999996589394868351519107818603515625,
"volume": 2250900,
"unadjustedVolume": 2250900,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.1348999999999999921396209856538916938006877899169921875,
"vwap": 74.090000000000003410605131648480892181396484375,
"label": "November 15, 96",
"changeOverTime": -0.0013489999999999999387434446163069878821261227130889892578125
},
{
"date": "1996-11-14",
"open": 73.18999999999999772626324556767940521240234375,
"high": 73.93999999999999772626324556767940521240234375,
"low": 73.159999999999996589394868351519107818603515625,
"close": 73.93999999999999772626324556767940521240234375,
"adjClose": 44.6099999999999994315658113919198513031005859375,
"volume": 558800,
"unadjustedVolume": 558800,
"change": 0.75,
"changePercent": 1.020000000000000017763568394002504646778106689453125,
"vwap": 73.5499999999999971578290569595992565155029296875,
"label": "November 14, 96",
"changeOverTime": 0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "1996-11-13",
"open": 73.2000000000000028421709430404007434844970703125,
"high": 73.56000000000000227373675443232059478759765625,
"low": 73.0199999999999960209606797434389591217041015625,
"close": 73.4500000000000028421709430404007434844970703125,
"adjClose": 44.31000000000000227373675443232059478759765625,
"volume": 481900,
"unadjustedVolume": 481900,
"change": 0.25,
"changePercent": 0.34153000000000000024868995751603506505489349365234375,
"vwap": 73.31000000000000227373675443232059478759765625,
"label": "November 13, 96",
"changeOverTime": 0.0034153000000000000198341343349284215946681797504425048828125
},
{
"date": "1996-11-12",
"open": 73.5499999999999971578290569595992565155029296875,
"high": 73.590000000000003410605131648480892181396484375,
"low": 73.0199999999999960209606797434389591217041015625,
"close": 73.1299999999999954525264911353588104248046875,
"adjClose": 44.11999999999999744204615126363933086395263671875,
"volume": 719900,
"unadjustedVolume": 719900,
"change": -0.419999999999999984456877655247808434069156646728515625,
"changePercent": -0.571039999999999992041921359486877918243408203125,
"vwap": 73.31999999999999317878973670303821563720703125,
"label": "November 12, 96",
"changeOverTime": -0.005710400000000000024502622153477204847149550914764404296875
},
{
"date": "1996-11-11",
"open": 73.25,
"high": 73.5199999999999960209606797434389591217041015625,
"low": 73.219999999999998863131622783839702606201171875,
"close": 73.340000000000003410605131648480892181396484375,
"adjClose": 44.25,
"volume": 655900,
"unadjustedVolume": 655900,
"change": 0.0899999999999999966693309261245303787291049957275390625,
"changePercent": 0.12286999999999999311217635522552882321178913116455078125,
"vwap": 73.3299999999999982946974341757595539093017578125,
"label": "November 11, 96",
"changeOverTime": 0.001228700000000000104594111149935997673310339450836181640625
},
{
"date": "1996-11-08",
"open": 73.030000000000001136868377216160297393798828125,
"high": 73.43999999999999772626324556767940521240234375,
"low": 72.75,
"close": 73.4200000000000017053025658242404460906982421875,
"adjClose": 44.2999999999999971578290569595992565155029296875,
"volume": 1355700,
"unadjustedVolume": 1355700,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.534030000000000004689582056016661226749420166015625,
"vwap": 73.159999999999996589394868351519107818603515625,
"label": "November 08, 96",
"changeOverTime": 0.005340300000000000081590290079702754155732691287994384765625
},
{
"date": "1996-11-07",
"open": 72.6299999999999954525264911353588104248046875,
"high": 73.2999999999999971578290569595992565155029296875,
"low": 72.530000000000001136868377216160297393798828125,
"close": 73.0199999999999960209606797434389591217041015625,
"adjClose": 44.06000000000000227373675443232059478759765625,
"volume": 1446300,
"unadjustedVolume": 1446300,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.5369699999999999473487832801765762269496917724609375,
"vwap": 72.8700000000000045474735088646411895751953125,
"label": "November 07, 96",
"changeOverTime": 0.00536969999999999982043252799712718115188181400299072265625
},
{
"date": "1996-11-06",
"open": 71.590000000000003410605131648480892181396484375,
"high": 72.8799999999999954525264911353588104248046875,
"low": 71.530000000000001136868377216160297393798828125,
"close": 72.840000000000003410605131648480892181396484375,
"adjClose": 43.9500000000000028421709430404007434844970703125,
"volume": 1665000,
"unadjustedVolume": 1665000,
"change": 1.25,
"changePercent": 1.75,
"vwap": 72.2099999999999937472239253111183643341064453125,
"label": "November 06, 96",
"changeOverTime": 0.01750000000000000166533453693773481063544750213623046875
},
{
"date": "1996-11-05",
"open": 71.2999999999999971578290569595992565155029296875,
"high": 71.7999999999999971578290569595992565155029296875,
"low": 71.280000000000001136868377216160297393798828125,
"close": 71.469999999999998863131622783839702606201171875,
"adjClose": 43.11999999999999744204615126363933086395263671875,
"volume": 764000,
"unadjustedVolume": 764000,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.2384300000000000030464519795714295469224452972412109375,
"vwap": 71.4599999999999937472239253111183643341064453125,
"label": "November 05, 96",
"changeOverTime": 0.002384299999999999787603233158961302251555025577545166015625
},
{
"date": "1996-11-04",
"open": 70.68999999999999772626324556767940521240234375,
"high": 71.06000000000000227373675443232059478759765625,
"low": 70.530000000000001136868377216160297393798828125,
"close": 71.06000000000000227373675443232059478759765625,
"adjClose": 42.86999999999999744204615126363933086395263671875,
"volume": 1608400,
"unadjustedVolume": 1608400,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.52341000000000004188649427305790595710277557373046875,
"vwap": 70.840000000000003410605131648480892181396484375,
"label": "November 04, 96",
"changeOverTime": 0.00523410000000000021069812561336220824159681797027587890625
},
{
"date": "1996-11-01",
"open": 70.9800000000000039790393202565610408782958984375,
"high": 71.159999999999996589394868351519107818603515625,
"low": 70.2699999999999960209606797434389591217041015625,
"close": 70.590000000000003410605131648480892181396484375,
"adjClose": 42.590000000000003410605131648480892181396484375,
"volume": 821300,
"unadjustedVolume": 821300,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.5494499999999999939603867460391484200954437255859375,
"vwap": 70.75,
"label": "November 01, 96",
"changeOverTime": -0.005494500000000000251854093136216761195100843906402587890625
},
{
"date": "1996-10-31",
"open": 70.2699999999999960209606797434389591217041015625,
"high": 70.8799999999999954525264911353588104248046875,
"low": 70.18999999999999772626324556767940521240234375,
"close": 70.840000000000003410605131648480892181396484375,
"adjClose": 42.74000000000000198951966012828052043914794921875,
"volume": 726300,
"unadjustedVolume": 726300,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.81115999999999999214850276985089294612407684326171875,
"vwap": 70.5400000000000062527760746888816356658935546875,
"label": "October 31, 96",
"changeOverTime": 0.0081116000000000000602629057766534970141947269439697265625
},
{
"date": "1996-10-30",
"open": 70.6299999999999954525264911353588104248046875,
"high": 70.6299999999999954525264911353588104248046875,
"low": 70.090000000000003410605131648480892181396484375,
"close": 70.1700000000000017053025658242404460906982421875,
"adjClose": 42.340000000000003410605131648480892181396484375,
"volume": 495400,
"unadjustedVolume": 495400,
"change": -0.460000000000000019984014443252817727625370025634765625,
"changePercent": -0.65127999999999997005062368771177716553211212158203125,
"vwap": 70.3799999999999954525264911353588104248046875,
"label": "October 30, 96",
"changeOverTime": -0.006512800000000000012756462552943048649467527866363525390625
},
{
"date": "1996-10-29",
"open": 70.06000000000000227373675443232059478759765625,
"high": 70.5799999999999982946974341757595539093017578125,
"low": 69.7000000000000028421709430404007434844970703125,
"close": 70.409999999999996589394868351519107818603515625,
"adjClose": 42.47999999999999687361196265555918216705322265625,
"volume": 815900,
"unadjustedVolume": 815900,
"change": 0.34999999999999997779553950749686919152736663818359375,
"changePercent": 0.499570000000000014050982599655981175601482391357421875,
"vwap": 70.18999999999999772626324556767940521240234375,
"label": "October 29, 96",
"changeOverTime": 0.004995699999999999620092783203517683432437479496002197265625
},
{
"date": "1996-10-28",
"open": 70.3799999999999954525264911353588104248046875,
"high": 70.7300000000000039790393202565610408782958984375,
"low": 69.81000000000000227373675443232059478759765625,
"close": 69.840000000000003410605131648480892181396484375,
"adjClose": 42.1400000000000005684341886080801486968994140625,
"volume": 975400,
"unadjustedVolume": 975400,
"change": -0.54000000000000003552713678800500929355621337890625,
"changePercent": -0.7672600000000000530775423612794838845729827880859375,
"vwap": 70.18999999999999772626324556767940521240234375,
"label": "October 28, 96",
"changeOverTime": -0.00767259999999999990627497226114428485743701457977294921875
},
{
"date": "1996-10-25",
"open": 70.2300000000000039790393202565610408782958984375,
"high": 70.56000000000000227373675443232059478759765625,
"low": 70.1299999999999954525264911353588104248046875,
"close": 70.31000000000000227373675443232059478759765625,
"adjClose": 42.4200000000000017053025658242404460906982421875,
"volume": 568300,
"unadjustedVolume": 568300,
"change": 0.08000000000000000166533453693773481063544750213623046875,
"changePercent": 0.11390999999999999736655098558912868611514568328857421875,
"vwap": 70.31000000000000227373675443232059478759765625,
"label": "October 25, 96",
"changeOverTime": 0.0011391000000000000950961531742677834699861705303192138671875
},
{
"date": "1996-10-24",
"open": 70.8599999999999994315658113919198513031005859375,
"high": 70.9800000000000039790393202565610408782958984375,
"low": 70.219999999999998863131622783839702606201171875,
"close": 70.25,
"adjClose": 42.38000000000000255795384873636066913604736328125,
"volume": 379300,
"unadjustedVolume": 379300,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.86085000000000000408562073062057606875896453857421875,
"vwap": 70.5799999999999982946974341757595539093017578125,
"label": "October 24, 96",
"changeOverTime": -0.00860849999999999983268939018898890935815870761871337890625
},
{
"date": "1996-10-23",
"open": 70.469999999999998863131622783839702606201171875,
"high": 70.8900000000000005684341886080801486968994140625,
"low": 70.18999999999999772626324556767940521240234375,
"close": 70.8599999999999994315658113919198513031005859375,
"adjClose": 42.75,
"volume": 735900,
"unadjustedVolume": 735900,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.55342999999999997751132241319282911717891693115234375,
"vwap": 70.599999999999994315658113919198513031005859375,
"label": "October 23, 96",
"changeOverTime": 0.005534299999999999809807693651464433060027658939361572265625
},
{
"date": "1996-10-22",
"open": 71.06000000000000227373675443232059478759765625,
"high": 71.0799999999999982946974341757595539093017578125,
"low": 70.590000000000003410605131648480892181396484375,
"close": 70.6299999999999954525264911353588104248046875,
"adjClose": 42.6099999999999994315658113919198513031005859375,
"volume": 848900,
"unadjustedVolume": 848900,
"change": -0.429999999999999993338661852249060757458209991455078125,
"changePercent": -0.60511999999999999122479721336276270449161529541015625,
"vwap": 70.840000000000003410605131648480892181396484375,
"label": "October 22, 96",
"changeOverTime": -0.006051199999999999634692215977338491939008235931396484375
},
{
"date": "1996-10-21",
"open": 71.280000000000001136868377216160297393798828125,
"high": 71.6299999999999954525264911353588104248046875,
"low": 70.93999999999999772626324556767940521240234375,
"close": 71.1299999999999954525264911353588104248046875,
"adjClose": 42.909999999999996589394868351519107818603515625,
"volume": 879200,
"unadjustedVolume": 879200,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.2104399999999999881783452337913331575691699981689453125,
"vwap": 71.2399999999999948840923025272786617279052734375,
"label": "October 21, 96",
"changeOverTime": -0.002104400000000000194033678013738608569838106632232666015625
},
{
"date": "1996-10-18",
"open": 70.8799999999999954525264911353588104248046875,
"high": 71.31000000000000227373675443232059478759765625,
"low": 70.719999999999998863131622783839702606201171875,
"close": 71.219999999999998863131622783839702606201171875,
"adjClose": 42.969999999999998863131622783839702606201171875,
"volume": 695800,
"unadjustedVolume": 695800,
"change": 0.340000000000000024424906541753443889319896697998046875,
"changePercent": 0.47967999999999999527489080719533376395702362060546875,
"vwap": 71.030000000000001136868377216160297393798828125,
"label": "October 18, 96",
"changeOverTime": 0.0047968000000000003690825423063870402984321117401123046875
},
{
"date": "1996-10-17",
"open": 70.8799999999999954525264911353588104248046875,
"high": 71.030000000000001136868377216160297393798828125,
"low": 70.5499999999999971578290569595992565155029296875,
"close": 70.840000000000003410605131648480892181396484375,
"adjClose": 42.74000000000000198951966012828052043914794921875,
"volume": 792500,
"unadjustedVolume": 792500,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.05643341000000000329261951037551625631749629974365234375,
"vwap": 70.81999999999999317878973670303821563720703125,
"label": "October 17, 96",
"changeOverTime": -0.000564334100000000028589386413813144827145151793956756591796875
},
{
"date": "1996-10-16",
"open": 70.5,
"high": 70.659999999999996589394868351519107818603515625,
"low": 69.93999999999999772626324556767940521240234375,
"close": 70.659999999999996589394868351519107818603515625,
"adjClose": 42.63000000000000255795384873636066913604736328125,
"volume": 590100,
"unadjustedVolume": 590100,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.2269500000000000128341781646668096072971820831298828125,
"vwap": 70.43999999999999772626324556767940521240234375,
"label": "October 16, 96",
"changeOverTime": 0.002269499999999999816091555970842819078825414180755615234375
},
{
"date": "1996-10-15",
"open": 71.1299999999999954525264911353588104248046875,
"high": 71.1299999999999954525264911353588104248046875,
"low": 69.9500000000000028421709430404007434844970703125,
"close": 70.31000000000000227373675443232059478759765625,
"adjClose": 42.4200000000000017053025658242404460906982421875,
"volume": 776900,
"unadjustedVolume": 776900,
"change": -0.81999999999999995115018691649311222136020660400390625,
"changePercent": -1.149999999999999911182158029987476766109466552734375,
"vwap": 70.6299999999999954525264911353588104248046875,
"label": "October 15, 96",
"changeOverTime": -0.0114999999999999998057109706905976054258644580841064453125
},
{
"date": "1996-10-14",
"open": 70.31000000000000227373675443232059478759765625,
"high": 70.68999999999999772626324556767940521240234375,
"low": 70.2999999999999971578290569595992565155029296875,
"close": 70.409999999999996589394868351519107818603515625,
"adjClose": 42.47999999999999687361196265555918216705322265625,
"volume": 201600,
"unadjustedVolume": 201600,
"change": 0.1000000000000000055511151231257827021181583404541015625,
"changePercent": 0.1422299999999999953192997281803400255739688873291015625,
"vwap": 70.43000000000000682121026329696178436279296875,
"label": "October 14, 96",
"changeOverTime": 0.0014223000000000000399291710806437549763359129428863525390625
},
{
"date": "1996-10-11",
"open": 69.719999999999998863131622783839702606201171875,
"high": 70.31000000000000227373675443232059478759765625,
"low": 69.719999999999998863131622783839702606201171875,
"close": 70.31000000000000227373675443232059478759765625,
"adjClose": 42.4200000000000017053025658242404460906982421875,
"volume": 331300,
"unadjustedVolume": 331300,
"change": 0.58999999999999996891375531049561686813831329345703125,
"changePercent": 0.84623999999999999221955704342690296471118927001953125,
"vwap": 70.0199999999999960209606797434389591217041015625,
"label": "October 11, 96",
"changeOverTime": 0.00846240000000000013036238755148588097654283046722412109375
},
{
"date": "1996-10-10",
"open": 69.590000000000003410605131648480892181396484375,
"high": 69.8599999999999994315658113919198513031005859375,
"low": 69.3799999999999954525264911353588104248046875,
"close": 69.4500000000000028421709430404007434844970703125,
"adjClose": 41.89999999999999857891452847979962825775146484375,
"volume": 1562200,
"unadjustedVolume": 1562200,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.2011799999999999977173814613706781528890132904052734375,
"vwap": 69.56999999999999317878973670303821563720703125,
"label": "October 10, 96",
"changeOverTime": -0.0020117999999999997863542322562580011435784399509429931640625
},
{
"date": "1996-10-09",
"open": 70.25,
"high": 70.3799999999999954525264911353588104248046875,
"low": 69.5199999999999960209606797434389591217041015625,
"close": 69.590000000000003410605131648480892181396484375,
"adjClose": 41.99000000000000198951966012828052043914794921875,
"volume": 528800,
"unadjustedVolume": 528800,
"change": -0.66000000000000003108624468950438313186168670654296875,
"changePercent": -0.9395000000000000017763568394002504646778106689453125,
"vwap": 69.93000000000000682121026329696178436279296875,
"label": "October 09, 96",
"changeOverTime": -0.00939500000000000057287508070658077485859394073486328125
},
{
"date": "1996-10-08",
"open": 70.4500000000000028421709430404007434844970703125,
"high": 70.68999999999999772626324556767940521240234375,
"low": 70.0199999999999960209606797434389591217041015625,
"close": 70.1400000000000005684341886080801486968994140625,
"adjClose": 42.32000000000000028421709430404007434844970703125,
"volume": 386200,
"unadjustedVolume": 386200,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.440029999999999976711961835462716408073902130126953125,
"vwap": 70.31999999999999317878973670303821563720703125,
"label": "October 08, 96",
"changeOverTime": -0.004400300000000000218147722108597008627839386463165283203125
},
{
"date": "1996-10-07",
"open": 70.31000000000000227373675443232059478759765625,
"high": 70.6299999999999954525264911353588104248046875,
"low": 70.25,
"close": 70.4200000000000017053025658242404460906982421875,
"adjClose": 42.49000000000000198951966012828052043914794921875,
"volume": 235100,
"unadjustedVolume": 235100,
"change": 0.11000000000000000055511151231257827021181583404541015625,
"changePercent": 0.1564500000000000057287508070658077485859394073486328125,
"vwap": 70.400000000000005684341886080801486968994140625,
"label": "October 07, 96",
"changeOverTime": 0.0015644999999999999185096299925135099329054355621337890625
},
{
"date": "1996-10-04",
"open": 69.68999999999999772626324556767940521240234375,
"high": 70.340000000000003410605131648480892181396484375,
"low": 69.5,
"close": 70.340000000000003410605131648480892181396484375,
"adjClose": 42.43999999999999772626324556767940521240234375,
"volume": 754100,
"unadjustedVolume": 754100,
"change": 0.65000000000000002220446049250313080847263336181640625,
"changePercent": 0.93269999999999997353228309293626807630062103271484375,
"vwap": 69.969999999999998863131622783839702606201171875,
"label": "October 04, 96",
"changeOverTime": 0.00932700000000000022104540420286866719834506511688232421875
},
{
"date": "1996-10-03",
"open": 69.5,
"high": 69.530000000000001136868377216160297393798828125,
"low": 69.2000000000000028421709430404007434844970703125,
"close": 69.409999999999996589394868351519107818603515625,
"adjClose": 41.88000000000000255795384873636066913604736328125,
"volume": 342200,
"unadjustedVolume": 342200,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.129500000000000003996802888650563545525074005126953125,
"vwap": 69.409999999999996589394868351519107818603515625,
"label": "October 03, 96",
"changeOverTime": -0.00129499999999999992721100294801317431847564876079559326171875
},
{
"date": "1996-10-02",
"open": 69.25,
"high": 69.590000000000003410605131648480892181396484375,
"low": 69.159999999999996589394868351519107818603515625,
"close": 69.469999999999998863131622783839702606201171875,
"adjClose": 41.909999999999996589394868351519107818603515625,
"volume": 609000,
"unadjustedVolume": 609000,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.317689999999999972413178284114110283553600311279296875,
"vwap": 69.3700000000000045474735088646411895751953125,
"label": "October 02, 96",
"changeOverTime": 0.0031768999999999998629096609192856703884899616241455078125
},
{
"date": "1996-10-01",
"open": 68.7000000000000028421709430404007434844970703125,
"high": 69.0499999999999971578290569595992565155029296875,
"low": 68.43999999999999772626324556767940521240234375,
"close": 69,
"adjClose": 41.63000000000000255795384873636066913604736328125,
"volume": 561400,
"unadjustedVolume": 561400,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.436680000000000012594369991347775794565677642822265625,
"vwap": 68.7999999999999971578290569595992565155029296875,
"label": "October 01, 96",
"changeOverTime": 0.004366799999999999674915596159507913398556411266326904296875
},
{
"date": "1996-09-30",
"open": 68.780000000000001136868377216160297393798828125,
"high": 69.06000000000000227373675443232059478759765625,
"low": 68.5799999999999982946974341757595539093017578125,
"close": 68.6299999999999954525264911353588104248046875,
"adjClose": 41.409999999999996589394868351519107818603515625,
"volume": 578200,
"unadjustedVolume": 578200,
"change": -0.1499999999999999944488848768742172978818416595458984375,
"changePercent": -0.21809000000000000607514039074885658919811248779296875,
"vwap": 68.7600000000000051159076974727213382720947265625,
"label": "September 30, 96",
"changeOverTime": -0.0021808999999999999393207605891120692831464111804962158203125
},
{
"date": "1996-09-27",
"open": 68.719999999999998863131622783839702606201171875,
"high": 68.719999999999998863131622783839702606201171875,
"low": 68.3799999999999954525264911353588104248046875,
"close": 68.68999999999999772626324556767940521240234375,
"adjClose": 41.43999999999999772626324556767940521240234375,
"volume": 407600,
"unadjustedVolume": 407600,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.043655409999999998660324962429513107053935527801513671875,
"vwap": 68.6299999999999954525264911353588104248046875,
"label": "September 27, 96",
"changeOverTime": -0.0004365541000000000017820800390921931466436944901943206787109375
},
{
"date": "1996-09-26",
"open": 68.75,
"high": 69.18999999999999772626324556767940521240234375,
"low": 68.3900000000000005684341886080801486968994140625,
"close": 68.6299999999999954525264911353588104248046875,
"adjClose": 41.409999999999996589394868351519107818603515625,
"volume": 773200,
"unadjustedVolume": 773200,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.1745500000000000107025499573865090496838092803955078125,
"vwap": 68.7399999999999948840923025272786617279052734375,
"label": "September 26, 96",
"changeOverTime": -0.0017455000000000000896782648140970195527188479900360107421875
},
{
"date": "1996-09-25",
"open": 68.93999999999999772626324556767940521240234375,
"high": 68.93999999999999772626324556767940521240234375,
"low": 68.5,
"close": 68.659999999999996589394868351519107818603515625,
"adjClose": 41.4200000000000017053025658242404460906982421875,
"volume": 1353300,
"unadjustedVolume": 1353300,
"change": -0.2800000000000000266453525910037569701671600341796875,
"changePercent": -0.4061500000000000110134124042815528810024261474609375,
"vwap": 68.7600000000000051159076974727213382720947265625,
"label": "September 25, 96",
"changeOverTime": -0.004061500000000000006050715484207103145308792591094970703125
},
{
"date": "1996-09-24",
"open": 68.56000000000000227373675443232059478759765625,
"high": 69.25,
"low": 68.31000000000000227373675443232059478759765625,
"close": 68.6099999999999994315658113919198513031005859375,
"adjClose": 41.3900000000000005684341886080801486968994140625,
"volume": 1269800,
"unadjustedVolume": 1269800,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.072928820000000005308038453222252428531646728515625,
"vwap": 68.68000000000000682121026329696178436279296875,
"label": "September 24, 96",
"changeOverTime": 0.000729288199999999988028254183092258244869299232959747314453125
},
{
"date": "1996-09-23",
"open": 68.469999999999998863131622783839702606201171875,
"high": 68.75,
"low": 68.159999999999996589394868351519107818603515625,
"close": 68.6299999999999954525264911353588104248046875,
"adjClose": 41.409999999999996589394868351519107818603515625,
"volume": 466800,
"unadjustedVolume": 466800,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.23367999999999999882760448599583469331264495849609375,
"vwap": 68.5,
"label": "September 23, 96",
"changeOverTime": 0.0023367999999999999882760448599583469331264495849609375
},
{
"date": "1996-09-20",
"open": 68.590000000000003410605131648480892181396484375,
"high": 68.780000000000001136868377216160297393798828125,
"low": 68.3799999999999954525264911353588104248046875,
"close": 68.6400000000000005684341886080801486968994140625,
"adjClose": 41.409999999999996589394868351519107818603515625,
"volume": 948400,
"unadjustedVolume": 948400,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0728969200000000039363357018373790197074413299560546875,
"vwap": 68.599999999999994315658113919198513031005859375,
"label": "September 20, 96",
"changeOverTime": 0.0007289691999999999526271832195334354764781892299652099609375
},
{
"date": "1996-09-19",
"open": 68.3799999999999954525264911353588104248046875,
"high": 68.7999999999999971578290569595992565155029296875,
"low": 68.280000000000001136868377216160297393798828125,
"close": 68.75,
"adjClose": 41.27000000000000312638803734444081783294677734375,
"volume": 410000,
"unadjustedVolume": 410000,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.54108999999999995988986256634234450757503509521484375,
"vwap": 68.5499999999999971578290569595992565155029296875,
"label": "September 19, 96",
"changeOverTime": 0.0054108999999999997376765037415680126287043094635009765625
},
{
"date": "1996-09-18",
"open": 68.56000000000000227373675443232059478759765625,
"high": 68.75,
"low": 68.219999999999998863131622783839702606201171875,
"close": 68.4800000000000039790393202565610408782958984375,
"adjClose": 41.1099999999999994315658113919198513031005859375,
"volume": 225500,
"unadjustedVolume": 225500,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.11669000000000000205613304160578991286456584930419921875,
"vwap": 68.5,
"label": "September 18, 96",
"changeOverTime": -0.00116690000000000001188771303617386365658603608608245849609375
},
{
"date": "1996-09-17",
"open": 68.8799999999999954525264911353588104248046875,
"high": 68.9800000000000039790393202565610408782958984375,
"low": 68.2300000000000039790393202565610408782958984375,
"close": 68.659999999999996589394868351519107818603515625,
"adjClose": 41.219999999999998863131622783839702606201171875,
"volume": 604700,
"unadjustedVolume": 604700,
"change": -0.2200000000000000011102230246251565404236316680908203125,
"changePercent": -0.31940000000000001723066134218242950737476348876953125,
"vwap": 68.68999999999999772626324556767940521240234375,
"label": "September 17, 96",
"changeOverTime": -0.003193999999999999790667448706926734303124248981475830078125
},
{
"date": "1996-09-16",
"open": 68.659999999999996589394868351519107818603515625,
"high": 69.159999999999996589394868351519107818603515625,
"low": 68.56000000000000227373675443232059478759765625,
"close": 68.81000000000000227373675443232059478759765625,
"adjClose": 41.31000000000000227373675443232059478759765625,
"volume": 1220200,
"unadjustedVolume": 1220200,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.218469999999999997530863993233651854097843170166015625,
"vwap": 68.7999999999999971578290569595992565155029296875,
"label": "September 16, 96",
"changeOverTime": 0.0021846999999999999232669356530323057086206972599029541015625
},
{
"date": "1996-09-13",
"open": 68.31000000000000227373675443232059478759765625,
"high": 68.6299999999999954525264911353588104248046875,
"low": 68.1299999999999954525264911353588104248046875,
"close": 68.56000000000000227373675443232059478759765625,
"adjClose": 41.159999999999996589394868351519107818603515625,
"volume": 2008800,
"unadjustedVolume": 2008800,
"change": 0.25,
"changePercent": 0.365980000000000027515767442309879697859287261962890625,
"vwap": 68.409999999999996589394868351519107818603515625,
"label": "September 13, 96",
"changeOverTime": 0.0036597999999999999455602139875054490403272211551666259765625
},
{
"date": "1996-09-12",
"open": 67.25,
"high": 67.7300000000000039790393202565610408782958984375,
"low": 67.159999999999996589394868351519107818603515625,
"close": 67.530000000000001136868377216160297393798828125,
"adjClose": 40.53999999999999914734871708787977695465087890625,
"volume": 713300,
"unadjustedVolume": 713300,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.416360000000000007869260798543109558522701263427734375,
"vwap": 67.4200000000000017053025658242404460906982421875,
"label": "September 12, 96",
"changeOverTime": 0.0041635999999999999399147299072865280322730541229248046875
},
{
"date": "1996-09-11",
"open": 66.56000000000000227373675443232059478759765625,
"high": 67.1299999999999954525264911353588104248046875,
"low": 66.409999999999996589394868351519107818603515625,
"close": 67.06000000000000227373675443232059478759765625,
"adjClose": 40.25999999999999801048033987171947956085205078125,
"volume": 713500,
"unadjustedVolume": 713500,
"change": 0.5,
"changePercent": 0.75119999999999997886135361113701947033405303955078125,
"vwap": 66.7900000000000062527760746888816356658935546875,
"label": "September 11, 96",
"changeOverTime": 0.00751199999999999958044671899415334337390959262847900390625
},
{
"date": "1996-09-10",
"open": 66.6299999999999954525264911353588104248046875,
"high": 66.909999999999996589394868351519107818603515625,
"low": 66.3799999999999954525264911353588104248046875,
"close": 66.68999999999999772626324556767940521240234375,
"adjClose": 40.030000000000001136868377216160297393798828125,
"volume": 669900,
"unadjustedVolume": 669900,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.09004953000000000262748045543048647232353687286376953125,
"vwap": 66.650000000000005684341886080801486968994140625,
"label": "September 10, 96",
"changeOverTime": 0.00090049529999999995688586551523258094675838947296142578125
},
{
"date": "1996-09-09",
"open": 66.18999999999999772626324556767940521240234375,
"high": 66.7300000000000039790393202565610408782958984375,
"low": 66.0799999999999982946974341757595539093017578125,
"close": 66.719999999999998863131622783839702606201171875,
"adjClose": 40.0499999999999971578290569595992565155029296875,
"volume": 719200,
"unadjustedVolume": 719200,
"change": 0.5300000000000000266453525910037569701671600341796875,
"changePercent": 0.80073000000000005282885240376344881951808929443359375,
"vwap": 66.43000000000000682121026329696178436279296875,
"label": "September 09, 96",
"changeOverTime": 0.00800730000000000018134382884227306931279599666595458984375
},
{
"date": "1996-09-06",
"open": 65.25,
"high": 66.1700000000000017053025658242404460906982421875,
"low": 65.1400000000000005684341886080801486968994140625,
"close": 65.93999999999999772626324556767940521240234375,
"adjClose": 39.5799999999999982946974341757595539093017578125,
"volume": 804900,
"unadjustedVolume": 804900,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 65.6299999999999954525264911353588104248046875,
"label": "September 06, 96",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "1996-09-05",
"open": 65.5,
"high": 65.7699999999999960209606797434389591217041015625,
"low": 65.0199999999999960209606797434389591217041015625,
"close": 65.0199999999999960209606797434389591217041015625,
"adjClose": 39.030000000000001136868377216160297393798828125,
"volume": 616600,
"unadjustedVolume": 616600,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.7328200000000000269295696853077970445156097412109375,
"vwap": 65.31999999999999317878973670303821563720703125,
"label": "September 05, 96",
"changeOverTime": -0.007328199999999999991739940696788835339248180389404296875
},
{
"date": "1996-09-04",
"open": 65.75,
"high": 66.75,
"low": 65.4800000000000039790393202565610408782958984375,
"close": 65.81000000000000227373675443232059478759765625,
"adjClose": 39.50999999999999801048033987171947956085205078125,
"volume": 930200,
"unadjustedVolume": 930200,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.091254749999999995591082324608578346669673919677734375,
"vwap": 65.9500000000000028421709430404007434844970703125,
"label": "September 04, 96",
"changeOverTime": 0.00091254750000000005132061442481017365935258567333221435546875
},
{
"date": "1996-09-03",
"open": 64.469999999999998863131622783839702606201171875,
"high": 65.840000000000003410605131648480892181396484375,
"low": 64.3799999999999954525264911353588104248046875,
"close": 65.75,
"adjClose": 39.469999999999998863131622783839702606201171875,
"volume": 1782000,
"unadjustedVolume": 1782000,
"change": 1.2800000000000000266453525910037569701671600341796875,
"changePercent": 1.9899999999999999911182158029987476766109466552734375,
"vwap": 65.1099999999999994315658113919198513031005859375,
"label": "September 03, 96",
"changeOverTime": 0.0199000000000000010214051826551440171897411346435546875
},
{
"date": "1996-08-30",
"open": 66,
"high": 66.0199999999999960209606797434389591217041015625,
"low": 65.1299999999999954525264911353588104248046875,
"close": 65.3299999999999982946974341757595539093017578125,
"adjClose": 39.219999999999998863131622783839702606201171875,
"volume": 1500900,
"unadjustedVolume": 1500900,
"change": -0.67000000000000003996802888650563545525074005126953125,
"changePercent": -1.020000000000000017763568394002504646778106689453125,
"vwap": 65.6200000000000045474735088646411895751953125,
"label": "August 30, 96",
"changeOverTime": -0.01020000000000000073274719625260331667959690093994140625
},
{
"date": "1996-08-29",
"open": 66.590000000000003410605131648480892181396484375,
"high": 66.590000000000003410605131648480892181396484375,
"low": 65.6299999999999954525264911353588104248046875,
"close": 66.0199999999999960209606797434389591217041015625,
"adjClose": 39.63000000000000255795384873636066913604736328125,
"volume": 680200,
"unadjustedVolume": 680200,
"change": -0.56999999999999995115018691649311222136020660400390625,
"changePercent": -0.8559799999999999631228320140508003532886505126953125,
"vwap": 66.2099999999999937472239253111183643341064453125,
"label": "August 29, 96",
"changeOverTime": -0.008559799999999999353672563984218868426978588104248046875
},
{
"date": "1996-08-28",
"open": 66.93999999999999772626324556767940521240234375,
"high": 67,
"low": 66.659999999999996589394868351519107818603515625,
"close": 66.6700000000000017053025658242404460906982421875,
"adjClose": 40.02000000000000312638803734444081783294677734375,
"volume": 227600,
"unadjustedVolume": 227600,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.40334999999999998632205233661807142198085784912109375,
"vwap": 66.81999999999999317878973670303821563720703125,
"label": "August 28, 96",
"changeOverTime": -0.004033499999999999759137114807572288555093109607696533203125
},
{
"date": "1996-08-27",
"open": 66.719999999999998863131622783839702606201171875,
"high": 66.840000000000003410605131648480892181396484375,
"low": 66.5,
"close": 66.780000000000001136868377216160297393798828125,
"adjClose": 40.090000000000003410605131648480892181396484375,
"volume": 389400,
"unadjustedVolume": 389400,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.0899280600000000041038816789296106435358524322509765625,
"vwap": 66.7099999999999937472239253111183643341064453125,
"label": "August 27, 96",
"changeOverTime": 0.000899280600000000010681155959701982283149845898151397705078125
},
{
"date": "1996-08-26",
"open": 66.7000000000000028421709430404007434844970703125,
"high": 66.780000000000001136868377216160297393798828125,
"low": 66.4200000000000017053025658242404460906982421875,
"close": 66.530000000000001136868377216160297393798828125,
"adjClose": 39.93999999999999772626324556767940521240234375,
"volume": 784700,
"unadjustedVolume": 784700,
"change": -0.1700000000000000122124532708767219446599483489990234375,
"changePercent": -0.254869999999999985451637485311948694288730621337890625,
"vwap": 66.6099999999999994315658113919198513031005859375,
"label": "August 26, 96",
"changeOverTime": -0.002548700000000000097377661489872480160556733608245849609375
},
{
"date": "1996-08-23",
"open": 67.090000000000003410605131648480892181396484375,
"high": 67.2000000000000028421709430404007434844970703125,
"low": 66.6400000000000005684341886080801486968994140625,
"close": 66.8599999999999994315658113919198513031005859375,
"adjClose": 40.1400000000000005684341886080801486968994140625,
"volume": 757100,
"unadjustedVolume": 757100,
"change": -0.2300000000000000099920072216264088638126850128173828125,
"changePercent": -0.34282000000000001360689338980591855943202972412109375,
"vwap": 66.9500000000000028421709430404007434844970703125,
"label": "August 23, 96",
"changeOverTime": -0.003428200000000000170763403417595327482558786869049072265625
},
{
"date": "1996-08-22",
"open": 66.75,
"high": 67.340000000000003410605131648480892181396484375,
"low": 66.719999999999998863131622783839702606201171875,
"close": 67.219999999999998863131622783839702606201171875,
"adjClose": 40.35000000000000142108547152020037174224853515625,
"volume": 584800,
"unadjustedVolume": 584800,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.70411999999999996813215830115950666368007659912109375,
"vwap": 67.0100000000000051159076974727213382720947265625,
"label": "August 22, 96",
"changeOverTime": 0.007041200000000000062960747726492627407424151897430419921875
},
{
"date": "1996-08-21",
"open": 66.659999999999996589394868351519107818603515625,
"high": 66.81000000000000227373675443232059478759765625,
"low": 66.3799999999999954525264911353588104248046875,
"close": 66.590000000000003410605131648480892181396484375,
"adjClose": 39.969999999999998863131622783839702606201171875,
"volume": 266400,
"unadjustedVolume": 266400,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.10501000000000000611510841963536222465336322784423828125,
"vwap": 66.6099999999999994315658113919198513031005859375,
"label": "August 21, 96",
"changeOverTime": -0.00105009999999999999176214515728133847005665302276611328125
},
{
"date": "1996-08-20",
"open": 66.8900000000000005684341886080801486968994140625,
"high": 66.909999999999996589394868351519107818603515625,
"low": 66.6700000000000017053025658242404460906982421875,
"close": 66.8299999999999982946974341757595539093017578125,
"adjClose": 40.11999999999999744204615126363933086395263671875,
"volume": 645700,
"unadjustedVolume": 645700,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.08969950999999999619038959508543484844267368316650390625,
"vwap": 66.81999999999999317878973670303821563720703125,
"label": "August 20, 96",
"changeOverTime": -0.000896995099999999966240704640796366220456548035144805908203125
},
{
"date": "1996-08-19",
"open": 66.8599999999999994315658113919198513031005859375,
"high": 66.9200000000000017053025658242404460906982421875,
"low": 66.6299999999999954525264911353588104248046875,
"close": 66.8799999999999954525264911353588104248046875,
"adjClose": 40.14999999999999857891452847979962825775146484375,
"volume": 436400,
"unadjustedVolume": 436400,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0299132499999999988682386486971154226921498775482177734375,
"vwap": 66.81999999999999317878973670303821563720703125,
"label": "August 19, 96",
"changeOverTime": 0.000299132499999999975671960417145101018832065165042877197265625
},
{
"date": "1996-08-16",
"open": 66.469999999999998863131622783839702606201171875,
"high": 66.8799999999999954525264911353588104248046875,
"low": 66.469999999999998863131622783839702606201171875,
"close": 66.840000000000003410605131648480892181396484375,
"adjClose": 40.11999999999999744204615126363933086395263671875,
"volume": 475100,
"unadjustedVolume": 475100,
"change": 0.36999999999999999555910790149937383830547332763671875,
"changePercent": 0.5566400000000000236610731008113361895084381103515625,
"vwap": 66.659999999999996589394868351519107818603515625,
"label": "August 16, 96",
"changeOverTime": 0.005566399999999999993749444371360368677414953708648681640625
},
{
"date": "1996-08-15",
"open": 66.2300000000000039790393202565610408782958984375,
"high": 66.6299999999999954525264911353588104248046875,
"low": 66.2000000000000028421709430404007434844970703125,
"close": 66.280000000000001136868377216160297393798828125,
"adjClose": 39.78999999999999914734871708787977695465087890625,
"volume": 632600,
"unadjustedVolume": 632600,
"change": 0.05000000000000000277555756156289135105907917022705078125,
"changePercent": 0.0754944899999999974316011730479658581316471099853515625,
"vwap": 66.340000000000003410605131648480892181396484375,
"label": "August 15, 96",
"changeOverTime": 0.000754944899999999996000055180189747261465527117252349853515625
},
{
"date": "1996-08-14",
"open": 66.18999999999999772626324556767940521240234375,
"high": 66.469999999999998863131622783839702606201171875,
"low": 66,
"close": 66.409999999999996589394868351519107818603515625,
"adjClose": 39.86999999999999744204615126363933086395263671875,
"volume": 533800,
"unadjustedVolume": 533800,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.33238000000000000877520278663723729550838470458984375,
"vwap": 66.2699999999999960209606797434389591217041015625,
"label": "August 14, 96",
"changeOverTime": 0.00332380000000000001836308882730008917860686779022216796875
},
{
"date": "1996-08-13",
"open": 66.5799999999999982946974341757595539093017578125,
"high": 66.6299999999999954525264911353588104248046875,
"low": 66,
"close": 66.1700000000000017053025658242404460906982421875,
"adjClose": 39.719999999999998863131622783839702606201171875,
"volume": 805200,
"unadjustedVolume": 805200,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.61580000000000001403321903126197867095470428466796875,
"vwap": 66.340000000000003410605131648480892181396484375,
"label": "August 13, 96",
"changeOverTime": -0.0061580000000000002791100683907643542625010013580322265625
},
{
"date": "1996-08-12",
"open": 66.25,
"high": 66.8599999999999994315658113919198513031005859375,
"low": 66,
"close": 66.7000000000000028421709430404007434844970703125,
"adjClose": 40.03999999999999914734871708787977695465087890625,
"volume": 764200,
"unadjustedVolume": 764200,
"change": 0.450000000000000011102230246251565404236316680908203125,
"changePercent": 0.67925000000000002042810365310288034379482269287109375,
"vwap": 66.4500000000000028421709430404007434844970703125,
"label": "August 12, 96",
"changeOverTime": 0.006792499999999999926725280374739668332040309906005859375
},
{
"date": "1996-08-09",
"open": 66.6700000000000017053025658242404460906982421875,
"high": 66.7699999999999960209606797434389591217041015625,
"low": 66.06000000000000227373675443232059478759765625,
"close": 66.219999999999998863131622783839702606201171875,
"adjClose": 39.75,
"volume": 648800,
"unadjustedVolume": 648800,
"change": -0.450000000000000011102230246251565404236316680908203125,
"changePercent": -0.67496999999999995889510273627820424735546112060546875,
"vwap": 66.43000000000000682121026329696178436279296875,
"label": "August 09, 96",
"changeOverTime": -0.006749699999999999970590192077679603244177997112274169921875
},
{
"date": "1996-08-08",
"open": 66.56000000000000227373675443232059478759765625,
"high": 66.56000000000000227373675443232059478759765625,
"low": 66.18999999999999772626324556767940521240234375,
"close": 66.43999999999999772626324556767940521240234375,
"adjClose": 39.88000000000000255795384873636066913604736328125,
"volume": 925100,
"unadjustedVolume": 925100,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.180290000000000005808686864838819019496440887451171875,
"vwap": 66.43999999999999772626324556767940521240234375,
"label": "August 08, 96",
"changeOverTime": -0.0018029000000000000754341034081562611390836536884307861328125
},
{
"date": "1996-08-07",
"open": 66.6299999999999954525264911353588104248046875,
"high": 66.75,
"low": 66.1299999999999954525264911353588104248046875,
"close": 66.5499999999999971578290569595992565155029296875,
"adjClose": 39.9500000000000028421709430404007434844970703125,
"volume": 917800,
"unadjustedVolume": 917800,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.12006999999999999617639190319096087478101253509521484375,
"vwap": 66.5100000000000051159076974727213382720947265625,
"label": "August 07, 96",
"changeOverTime": -0.00120070000000000007452094497040206988458521664142608642578125
},
{
"date": "1996-08-06",
"open": 66.159999999999996589394868351519107818603515625,
"high": 66.5199999999999960209606797434389591217041015625,
"low": 65.7999999999999971578290569595992565155029296875,
"close": 66.3799999999999954525264911353588104248046875,
"adjClose": 39.85000000000000142108547152020037174224853515625,
"volume": 640000,
"unadjustedVolume": 640000,
"change": 0.2200000000000000011102230246251565404236316680908203125,
"changePercent": 0.3325299999999999922550841802149079740047454833984375,
"vwap": 66.2099999999999937472239253111183643341064453125,
"label": "August 06, 96",
"changeOverTime": 0.0033252999999999997837729637240045121870934963226318359375
},
{
"date": "1996-08-05",
"open": 66.5799999999999982946974341757595539093017578125,
"high": 66.590000000000003410605131648480892181396484375,
"low": 65.969999999999998863131622783839702606201171875,
"close": 66.1700000000000017053025658242404460906982421875,
"adjClose": 39.719999999999998863131622783839702606201171875,
"volume": 710200,
"unadjustedVolume": 710200,
"change": -0.409999999999999975575093458246556110680103302001953125,
"changePercent": -0.61580000000000001403321903126197867095470428466796875,
"vwap": 66.3299999999999982946974341757595539093017578125,
"label": "August 05, 96",
"changeOverTime": -0.0061580000000000002791100683907643542625010013580322265625
},
{
"date": "1996-08-02",
"open": 66,
"high": 66.590000000000003410605131648480892181396484375,
"low": 65.75,
"close": 66.56000000000000227373675443232059478759765625,
"adjClose": 39.96000000000000085265128291212022304534912109375,
"volume": 1098500,
"unadjustedVolume": 1098500,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.84848000000000001197264509755768813192844390869140625,
"vwap": 66.2300000000000039790393202565610408782958984375,
"label": "August 02, 96",
"changeOverTime": 0.00848480000000000067483796328815515153110027313232421875
},
{
"date": "1996-08-01",
"open": 64.159999999999996589394868351519107818603515625,
"high": 65.3900000000000005684341886080801486968994140625,
"low": 64.06000000000000227373675443232059478759765625,
"close": 65.159999999999996589394868351519107818603515625,
"adjClose": 39.1099999999999994315658113919198513031005859375,
"volume": 1168600,
"unadjustedVolume": 1168600,
"change": 1,
"changePercent": 1.560000000000000053290705182007513940334320068359375,
"vwap": 64.68999999999999772626324556767940521240234375,
"label": "August 01, 96",
"changeOverTime": 0.0155999999999999992839061491167740314267575740814208984375
},
{
"date": "1996-07-31",
"open": 63.6700000000000017053025658242404460906982421875,
"high": 64.2699999999999960209606797434389591217041015625,
"low": 63.52000000000000312638803734444081783294677734375,
"close": 64.090000000000003410605131648480892181396484375,
"adjClose": 38.469999999999998863131622783839702606201171875,
"volume": 767100,
"unadjustedVolume": 767100,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.65964999999999995861088564197416417300701141357421875,
"vwap": 63.8900000000000005684341886080801486968994140625,
"label": "July 31, 96",
"changeOverTime": 0.00659649999999999993305355161510306061245501041412353515625
},
{
"date": "1996-07-30",
"open": 63.43999999999999772626324556767940521240234375,
"high": 63.68999999999999772626324556767940521240234375,
"low": 62.93999999999999772626324556767940521240234375,
"close": 63.63000000000000255795384873636066913604736328125,
"adjClose": 38.2000000000000028421709430404007434844970703125,
"volume": 1868200,
"unadjustedVolume": 1868200,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.29949999999999998845368054389837197959423065185546875,
"vwap": 63.4200000000000017053025658242404460906982421875,
"label": "July 30, 96",
"changeOverTime": 0.0029949999999999998324951011596795069635845720767974853515625
},
{
"date": "1996-07-29",
"open": 63.63000000000000255795384873636066913604736328125,
"high": 63.719999999999998863131622783839702606201171875,
"low": 62.93999999999999772626324556767940521240234375,
"close": 63.02000000000000312638803734444081783294677734375,
"adjClose": 37.8299999999999982946974341757595539093017578125,
"volume": 1297900,
"unadjustedVolume": 1297900,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.95867000000000002213340621892712078988552093505859375,
"vwap": 63.32000000000000028421709430404007434844970703125,
"label": "July 29, 96",
"changeOverTime": -0.0095867000000000000825561841111266403459012508392333984375
},
{
"date": "1996-07-26",
"open": 63.56000000000000227373675443232059478759765625,
"high": 63.81000000000000227373675443232059478759765625,
"low": 63.3900000000000005684341886080801486968994140625,
"close": 63.719999999999998863131622783839702606201171875,
"adjClose": 38.25,
"volume": 642300,
"unadjustedVolume": 642300,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.2517300000000000093081098384573124349117279052734375,
"vwap": 63.61999999999999744204615126363933086395263671875,
"label": "July 26, 96",
"changeOverTime": 0.002517300000000000093081098384573124349117279052734375
},
{
"date": "1996-07-25",
"open": 63.43999999999999772626324556767940521240234375,
"high": 63.56000000000000227373675443232059478759765625,
"low": 63.13000000000000255795384873636066913604736328125,
"close": 63.38000000000000255795384873636066913604736328125,
"adjClose": 38.0499999999999971578290569595992565155029296875,
"volume": 1989800,
"unadjustedVolume": 1989800,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.09457754999999999634407998883034451864659786224365234375,
"vwap": 63.38000000000000255795384873636066913604736328125,
"label": "July 25, 96",
"changeOverTime": -0.000945775499999999998135269407839587074704468250274658203125
},
{
"date": "1996-07-24",
"open": 61.93999999999999772626324556767940521240234375,
"high": 63.18999999999999772626324556767940521240234375,
"low": 61.63000000000000255795384873636066913604736328125,
"close": 62.81000000000000227373675443232059478759765625,
"adjClose": 37.7000000000000028421709430404007434844970703125,
"volume": 2463400,
"unadjustedVolume": 2463400,
"change": 0.86999999999999999555910790149937383830547332763671875,
"changePercent": 1.399999999999999911182158029987476766109466552734375,
"vwap": 62.3900000000000005684341886080801486968994140625,
"label": "July 24, 96",
"changeOverTime": 0.01400000000000000029143354396410359186120331287384033203125
},
{
"date": "1996-07-23",
"open": 63.590000000000003410605131648480892181396484375,
"high": 63.93999999999999772626324556767940521240234375,
"low": 62.5799999999999982946974341757595539093017578125,
"close": 62.68999999999999772626324556767940521240234375,
"adjClose": 37.63000000000000255795384873636066913604736328125,
"volume": 1479800,
"unadjustedVolume": 1479800,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -1.4199999999999999289457264239899814128875732421875,
"vwap": 63.2000000000000028421709430404007434844970703125,
"label": "July 23, 96",
"changeOverTime": -0.0142000000000000008160139230994900572113692760467529296875
},
{
"date": "1996-07-22",
"open": 63.530000000000001136868377216160297393798828125,
"high": 63.75,
"low": 63.02000000000000312638803734444081783294677734375,
"close": 63.5,
"adjClose": 38.11999999999999744204615126363933086395263671875,
"volume": 519800,
"unadjustedVolume": 519800,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.047221779999999997923243455488773179240524768829345703125,
"vwap": 63.4500000000000028421709430404007434844970703125,
"label": "July 22, 96",
"changeOverTime": -0.000472217799999999983569243244829749528435058891773223876953125
},
{
"date": "1996-07-19",
"open": 64.280000000000001136868377216160297393798828125,
"high": 64.3799999999999954525264911353588104248046875,
"low": 63.63000000000000255795384873636066913604736328125,
"close": 63.969999999999998863131622783839702606201171875,
"adjClose": 38.39999999999999857891452847979962825775146484375,
"volume": 1216000,
"unadjustedVolume": 1216000,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.4822699999999999764810354463406838476657867431640625,
"vwap": 64.06000000000000227373675443232059478759765625,
"label": "July 19, 96",
"changeOverTime": -0.004822700000000000077060580139232115470804274082183837890625
},
{
"date": "1996-07-18",
"open": 63.75,
"high": 64.5499999999999971578290569595992565155029296875,
"low": 63.3299999999999982946974341757595539093017578125,
"close": 64.43999999999999772626324556767940521240234375,
"adjClose": 38.67999999999999971578290569595992565155029296875,
"volume": 1432500,
"unadjustedVolume": 1432500,
"change": 0.689999999999999946709294817992486059665679931640625,
"changePercent": 1.0800000000000000710542735760100185871124267578125,
"vwap": 64.0199999999999960209606797434389591217041015625,
"label": "July 18, 96",
"changeOverTime": 0.0108000000000000005717648576819556183181703090667724609375
},
{
"date": "1996-07-17",
"open": 63.75,
"high": 64,
"low": 63,
"close": 63.56000000000000227373675443232059478759765625,
"adjClose": 38.14999999999999857891452847979962825775146484375,
"volume": 1340500,
"unadjustedVolume": 1340500,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.298040000000000027124968937641824595630168914794921875,
"vwap": 63.5799999999999982946974341757595539093017578125,
"label": "July 17, 96",
"changeOverTime": -0.0029803999999999998028743508626803304650820791721343994140625
},
{
"date": "1996-07-16",
"open": 62.840000000000003410605131648480892181396484375,
"high": 63.5,
"low": 60.38000000000000255795384873636066913604736328125,
"close": 62.81000000000000227373675443232059478759765625,
"adjClose": 37.7000000000000028421709430404007434844970703125,
"volume": 4141000,
"unadjustedVolume": 4141000,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.047740289999999997727631040334017598070204257965087890625,
"vwap": 62.38000000000000255795384873636066913604736328125,
"label": "July 16, 96",
"changeOverTime": -0.000477402900000000016307588612818335604970343410968780517578125
},
{
"date": "1996-07-15",
"open": 64.719999999999998863131622783839702606201171875,
"high": 64.719999999999998863131622783839702606201171875,
"low": 62.659999999999996589394868351519107818603515625,
"close": 62.659999999999996589394868351519107818603515625,
"adjClose": 37.6099999999999994315658113919198513031005859375,
"volume": 1951300,
"unadjustedVolume": 1951300,
"change": -2.060000000000000053290705182007513940334320068359375,
"changePercent": -3.180000000000000159872115546022541821002960205078125,
"vwap": 63.68999999999999772626324556767940521240234375,
"label": "July 15, 96",
"changeOverTime": -0.031800000000000001876276911616514553315937519073486328125
},
{
"date": "1996-07-12",
"open": 64.6299999999999954525264911353588104248046875,
"high": 64.909999999999996589394868351519107818603515625,
"low": 64.0799999999999982946974341757595539093017578125,
"close": 64.56000000000000227373675443232059478759765625,
"adjClose": 38.75,
"volume": 1312000,
"unadjustedVolume": 1312000,
"change": -0.070000000000000006661338147750939242541790008544921875,
"changePercent": -0.10831000000000000349498208151999278925359249114990234375,
"vwap": 64.5400000000000062527760746888816356658935546875,
"label": "July 12, 96",
"changeOverTime": -0.0010831000000000000349498208151999278925359249114990234375
},
{
"date": "1996-07-11",
"open": 65.56000000000000227373675443232059478759765625,
"high": 65.68999999999999772626324556767940521240234375,
"low": 63.88000000000000255795384873636066913604736328125,
"close": 64.5199999999999960209606797434389591217041015625,
"adjClose": 38.72999999999999687361196265555918216705322265625,
"volume": 1587400,
"unadjustedVolume": 1587400,
"change": -1.04000000000000003552713678800500929355621337890625,
"changePercent": -1.5900000000000000799360577730112709105014801025390625,
"vwap": 64.909999999999996589394868351519107818603515625,
"label": "July 11, 96",
"changeOverTime": -0.0159000000000000009381384558082572766579687595367431640625
},
{
"date": "1996-07-10",
"open": 65.56000000000000227373675443232059478759765625,
"high": 65.840000000000003410605131648480892181396484375,
"low": 64.9200000000000017053025658242404460906982421875,
"close": 65.840000000000003410605131648480892181396484375,
"adjClose": 39.52000000000000312638803734444081783294677734375,
"volume": 1132300,
"unadjustedVolume": 1132300,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.427090000000000025170976414301549084484577178955078125,
"vwap": 65.5400000000000062527760746888816356658935546875,
"label": "July 10, 96",
"changeOverTime": 0.004270900000000000217015294623479348956607282161712646484375
},
{
"date": "1996-07-09",
"open": 65.6099999999999994315658113919198513031005859375,
"high": 65.81000000000000227373675443232059478759765625,
"low": 65.3799999999999954525264911353588104248046875,
"close": 65.5799999999999982946974341757595539093017578125,
"adjClose": 39.36999999999999744204615126363933086395263671875,
"volume": 716300,
"unadjustedVolume": 716300,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.04572473999999999982879472781860386021435260772705078125,
"vwap": 65.590000000000003410605131648480892181396484375,
"label": "July 09, 96",
"changeOverTime": -0.0004572474000000000091299690030410829422180540859699249267578125
},
{
"date": "1996-07-08",
"open": 65.6299999999999954525264911353588104248046875,
"high": 65.9800000000000039790393202565610408782958984375,
"low": 65.1299999999999954525264911353588104248046875,
"close": 65.31000000000000227373675443232059478759765625,
"adjClose": 39.2000000000000028421709430404007434844970703125,
"volume": 942000,
"unadjustedVolume": 942000,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.48758000000000001339373056907788850367069244384765625,
"vwap": 65.5100000000000051159076974727213382720947265625,
"label": "July 08, 96",
"changeOverTime": -0.00487579999999999957882579337820061482489109039306640625
},
{
"date": "1996-07-05",
"open": 66.1299999999999954525264911353588104248046875,
"high": 66.43999999999999772626324556767940521240234375,
"low": 65.3799999999999954525264911353588104248046875,
"close": 65.5799999999999982946974341757595539093017578125,
"adjClose": 39.36999999999999744204615126363933086395263671875,
"volume": 842900,
"unadjustedVolume": 842900,
"change": -0.5500000000000000444089209850062616169452667236328125,
"changePercent": -0.83169999999999999484856516573927365243434906005859375,
"vwap": 65.8799999999999954525264911353588104248046875,
"label": "July 05, 96",
"changeOverTime": -0.00831699999999999974031883454017588519491255283355712890625
},
{
"date": "1996-07-03",
"open": 67.409999999999996589394868351519107818603515625,
"high": 67.5,
"low": 67.06000000000000227373675443232059478759765625,
"close": 67.2999999999999971578290569595992565155029296875,
"adjClose": 40.39999999999999857891452847979962825775146484375,
"volume": 308300,
"unadjustedVolume": 308300,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.16317999999999999172217712839483283460140228271484375,
"vwap": 67.31999999999999317878973670303821563720703125,
"label": "July 03, 96",
"changeOverTime": -0.001631800000000000090694118881629037787206470966339111328125
},
{
"date": "1996-07-02",
"open": 67.6299999999999954525264911353588104248046875,
"high": 67.6400000000000005684341886080801486968994140625,
"low": 67.3299999999999982946974341757595539093017578125,
"close": 67.43999999999999772626324556767940521240234375,
"adjClose": 40.47999999999999687361196265555918216705322265625,
"volume": 389400,
"unadjustedVolume": 389400,
"change": -0.190000000000000002220446049250313080847263336181640625,
"changePercent": -0.280940000000000023039348207021248526871204376220703125,
"vwap": 67.5100000000000051159076974727213382720947265625,
"label": "July 02, 96",
"changeOverTime": -0.0028094000000000000916156039920679177157580852508544921875
},
{
"date": "1996-07-01",
"open": 67.280000000000001136868377216160297393798828125,
"high": 67.7000000000000028421709430404007434844970703125,
"low": 67.18999999999999772626324556767940521240234375,
"close": 67.68999999999999772626324556767940521240234375,
"adjClose": 40.63000000000000255795384873636066913604736328125,
"volume": 471300,
"unadjustedVolume": 471300,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.60938999999999998724575789310620166361331939697265625,
"vwap": 67.4599999999999937472239253111183643341064453125,
"label": "July 01, 96",
"changeOverTime": 0.006093900000000000184707804606887293630279600620269775390625
},
{
"date": "1996-06-28",
"open": 67.159999999999996589394868351519107818603515625,
"high": 67.5,
"low": 66.969999999999998863131622783839702606201171875,
"close": 67.1099999999999994315658113919198513031005859375,
"adjClose": 40.28999999999999914734871708787977695465087890625,
"volume": 1060800,
"unadjustedVolume": 1060800,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.074449080000000000811866129879490472376346588134765625,
"vwap": 67.18000000000000682121026329696178436279296875,
"label": "June 28, 96",
"changeOverTime": -0.00074449080000000005148674819821508208406157791614532470703125
},
{
"date": "1996-06-27",
"open": 66.409999999999996589394868351519107818603515625,
"high": 67.0499999999999971578290569595992565155029296875,
"low": 66.159999999999996589394868351519107818603515625,
"close": 66.8799999999999954525264911353588104248046875,
"adjClose": 40.14999999999999857891452847979962825775146484375,
"volume": 1090500,
"unadjustedVolume": 1090500,
"change": 0.4699999999999999733546474089962430298328399658203125,
"changePercent": 0.70772000000000001573852159708621911704540252685546875,
"vwap": 66.6200000000000045474735088646411895751953125,
"label": "June 27, 96",
"changeOverTime": 0.007077199999999999636968173177820062846876680850982666015625
},
{
"date": "1996-06-26",
"open": 66.780000000000001136868377216160297393798828125,
"high": 66.9200000000000017053025658242404460906982421875,
"low": 66.3900000000000005684341886080801486968994140625,
"close": 66.409999999999996589394868351519107818603515625,
"adjClose": 39.86999999999999744204615126363933086395263671875,
"volume": 838200,
"unadjustedVolume": 838200,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.5540599999999999969446662362315692007541656494140625,
"vwap": 66.6299999999999954525264911353588104248046875,
"label": "June 26, 96",
"changeOverTime": -0.005540599999999999691890906206026556901633739471435546875
},
{
"date": "1996-06-25",
"open": 67.1299999999999954525264911353588104248046875,
"high": 67.1700000000000017053025658242404460906982421875,
"low": 66.780000000000001136868377216160297393798828125,
"close": 66.8599999999999994315658113919198513031005859375,
"adjClose": 40.1400000000000005684341886080801486968994140625,
"volume": 454400,
"unadjustedVolume": 454400,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.40220000000000000195399252334027551114559173583984375,
"vwap": 66.9800000000000039790393202565610408782958984375,
"label": "June 25, 96",
"changeOverTime": -0.004022000000000000401179089948300315882079303264617919921875
},
{
"date": "1996-06-24",
"open": 66.969999999999998863131622783839702606201171875,
"high": 67.219999999999998863131622783839702606201171875,
"low": 66.840000000000003410605131648480892181396484375,
"close": 66.93999999999999772626324556767940521240234375,
"adjClose": 40.17999999999999971578290569595992565155029296875,
"volume": 416500,
"unadjustedVolume": 416500,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.044796179999999997944915008929456234909594058990478515625,
"vwap": 66.9899999999999948840923025272786617279052734375,
"label": "June 24, 96",
"changeOverTime": -0.0004479617999999999772807457443235534810810349881649017333984375
},
{
"date": "1996-06-21",
"open": 66.56000000000000227373675443232059478759765625,
"high": 66.81000000000000227373675443232059478759765625,
"low": 66.3799999999999954525264911353588104248046875,
"close": 66.81000000000000227373675443232059478759765625,
"adjClose": 40.1099999999999994315658113919198513031005859375,
"volume": 573300,
"unadjustedVolume": 573300,
"change": 0.25,
"changePercent": 0.375599999999999989430676805568509735167026519775390625,
"vwap": 66.6400000000000005684341886080801486968994140625,
"label": "June 21, 96",
"changeOverTime": 0.003755999999999999790223359497076671686954796314239501953125
},
{
"date": "1996-06-20",
"open": 66.7000000000000028421709430404007434844970703125,
"high": 66.9200000000000017053025658242404460906982421875,
"low": 66.18999999999999772626324556767940521240234375,
"close": 66.590000000000003410605131648480892181396484375,
"adjClose": 39.75999999999999801048033987171947956085205078125,
"volume": 1234400,
"unadjustedVolume": 1234400,
"change": -0.11000000000000000055511151231257827021181583404541015625,
"changePercent": -0.164920000000000011031175972675555385649204254150390625,
"vwap": 66.599999999999994315658113919198513031005859375,
"label": "June 20, 96",
"changeOverTime": -0.0016491999999999999715338816486109863035380840301513671875
},
{
"date": "1996-06-19",
"open": 66.659999999999996589394868351519107818603515625,
"high": 67,
"low": 66.4200000000000017053025658242404460906982421875,
"close": 66.6400000000000005684341886080801486968994140625,
"adjClose": 39.78999999999999914734871708787977695465087890625,
"volume": 552100,
"unadjustedVolume": 552100,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.0300029999999999984205967251682523055933415889739990234375,
"vwap": 66.68000000000000682121026329696178436279296875,
"label": "June 19, 96",
"changeOverTime": -0.0003000300000000000123952237363056383401271887123584747314453125
},
{
"date": "1996-06-18",
"open": 66.840000000000003410605131648480892181396484375,
"high": 67.030000000000001136868377216160297393798828125,
"low": 66.3299999999999982946974341757595539093017578125,
"close": 66.340000000000003410605131648480892181396484375,
"adjClose": 39.6099999999999994315658113919198513031005859375,
"volume": 718000,
"unadjustedVolume": 718000,
"change": -0.5,
"changePercent": -0.7480599999999999472066747330245561897754669189453125,
"vwap": 66.6400000000000005684341886080801486968994140625,
"label": "June 18, 96",
"changeOverTime": -0.007480599999999999576150155888853987562470138072967529296875
},
{
"date": "1996-06-17",
"open": 66.969999999999998863131622783839702606201171875,
"high": 67.219999999999998863131622783839702606201171875,
"low": 66.719999999999998863131622783839702606201171875,
"close": 66.8900000000000005684341886080801486968994140625,
"adjClose": 39.93999999999999772626324556767940521240234375,
"volume": 1101000,
"unadjustedVolume": 1101000,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.11945999999999999674482609179904102347791194915771484375,
"vwap": 66.9500000000000028421709430404007434844970703125,
"label": "June 17, 96",
"changeOverTime": -0.0011946000000000000888789042363669068436138331890106201171875
},
{
"date": "1996-06-14",
"open": 67.25,
"high": 67.25,
"low": 66.719999999999998863131622783839702606201171875,
"close": 66.93999999999999772626324556767940521240234375,
"adjClose": 39.969999999999998863131622783839702606201171875,
"volume": 1468200,
"unadjustedVolume": 1468200,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.46096999999999999086952584548271261155605316162109375,
"vwap": 67.0400000000000062527760746888816356658935546875,
"label": "June 14, 96",
"changeOverTime": -0.004609700000000000429112301247869254439137876033782958984375
},
{
"date": "1996-06-13",
"open": 67.3799999999999954525264911353588104248046875,
"high": 67.469999999999998863131622783839702606201171875,
"low": 66.8299999999999982946974341757595539093017578125,
"close": 67.219999999999998863131622783839702606201171875,
"adjClose": 40.1400000000000005684341886080801486968994140625,
"volume": 1502000,
"unadjustedVolume": 1502000,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.237460000000000004405364961712621152400970458984375,
"vwap": 67.219999999999998863131622783839702606201171875,
"label": "June 13, 96",
"changeOverTime": -0.002374600000000000148137058175734637188725173473358154296875
},
{
"date": "1996-06-12",
"open": 67.56000000000000227373675443232059478759765625,
"high": 67.7300000000000039790393202565610408782958984375,
"low": 67.1099999999999994315658113919198513031005859375,
"close": 67.219999999999998863131622783839702606201171875,
"adjClose": 40.1400000000000005684341886080801486968994140625,
"volume": 1120600,
"unadjustedVolume": 1120600,
"change": -0.340000000000000024424906541753443889319896697998046875,
"changePercent": -0.50326000000000004064304448547773063182830810546875,
"vwap": 67.409999999999996589394868351519107818603515625,
"label": "June 12, 96",
"changeOverTime": -0.00503259999999999992070787158127131988294422626495361328125
},
{
"date": "1996-06-11",
"open": 67.659999999999996589394868351519107818603515625,
"high": 68.030000000000001136868377216160297393798828125,
"low": 67.340000000000003410605131648480892181396484375,
"close": 67.340000000000003410605131648480892181396484375,
"adjClose": 40.21000000000000085265128291212022304534912109375,
"volume": 688700,
"unadjustedVolume": 688700,
"change": -0.320000000000000006661338147750939242541790008544921875,
"changePercent": -0.47294999999999998152588887023739516735076904296875,
"vwap": 67.590000000000003410605131648480892181396484375,
"label": "June 11, 96",
"changeOverTime": -0.004729500000000000196898053417271512444131076335906982421875
},
{
"date": "1996-06-10",
"open": 67.530000000000001136868377216160297393798828125,
"high": 67.7300000000000039790393202565610408782958984375,
"low": 67.2999999999999971578290569595992565155029296875,
"close": 67.409999999999996589394868351519107818603515625,
"adjClose": 40.25,
"volume": 548800,
"unadjustedVolume": 548800,
"change": -0.11999999999999999555910790149937383830547332763671875,
"changePercent": -0.1776999999999999968469666100645554251968860626220703125,
"vwap": 67.4899999999999948840923025272786617279052734375,
"label": "June 10, 96",
"changeOverTime": -0.001776999999999999933775196581109412363730370998382568359375
},
{
"date": "1996-06-07",
"open": 66.18999999999999772626324556767940521240234375,
"high": 67.6400000000000005684341886080801486968994140625,
"low": 66.18999999999999772626324556767940521240234375,
"close": 67.6299999999999954525264911353588104248046875,
"adjClose": 40.38000000000000255795384873636066913604736328125,
"volume": 1422800,
"unadjustedVolume": 1422800,
"change": 1.439999999999999946709294817992486059665679931640625,
"changePercent": 2.180000000000000159872115546022541821002960205078125,
"vwap": 66.909999999999996589394868351519107818603515625,
"label": "June 07, 96",
"changeOverTime": 0.02179999999999999993338661852249060757458209991455078125
},
{
"date": "1996-06-06",
"open": 68.5,
"high": 68.5,
"low": 67.5,
"close": 67.6299999999999954525264911353588104248046875,
"adjClose": 40.38000000000000255795384873636066913604736328125,
"volume": 523300,
"unadjustedVolume": 523300,
"change": -0.86999999999999999555910790149937383830547332763671875,
"changePercent": -1.270000000000000017763568394002504646778106689453125,
"vwap": 68.030000000000001136868377216160297393798828125,
"label": "June 06, 96",
"changeOverTime": -0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "1996-06-05",
"open": 67.56000000000000227373675443232059478759765625,
"high": 68.2000000000000028421709430404007434844970703125,
"low": 67.4200000000000017053025658242404460906982421875,
"close": 68.1299999999999954525264911353588104248046875,
"adjClose": 40.67999999999999971578290569595992565155029296875,
"volume": 428000,
"unadjustedVolume": 428000,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.843690000000000051016968427575193345546722412109375,
"vwap": 67.8299999999999982946974341757595539093017578125,
"label": "June 05, 96",
"changeOverTime": 0.0084369000000000006489475623538965010084211826324462890625
},
{
"date": "1996-06-04",
"open": 67.3799999999999954525264911353588104248046875,
"high": 67.590000000000003410605131648480892181396484375,
"low": 67.25,
"close": 67.530000000000001136868377216160297393798828125,
"adjClose": 40.32000000000000028421709430404007434844970703125,
"volume": 627100,
"unadjustedVolume": 627100,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.2226200000000000123190346812407369725406169891357421875,
"vwap": 67.43999999999999772626324556767940521240234375,
"label": "June 04, 96",
"changeOverTime": 0.0022261999999999997935928863768140217871405184268951416015625
},
{
"date": "1996-06-03",
"open": 66.8900000000000005684341886080801486968994140625,
"high": 67.1099999999999994315658113919198513031005859375,
"low": 66.7000000000000028421709430404007434844970703125,
"close": 67.06000000000000227373675443232059478759765625,
"adjClose": 40.03999999999999914734871708787977695465087890625,
"volume": 503100,
"unadjustedVolume": 503100,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.25414999999999998703259507237817160785198211669921875,
"vwap": 66.93999999999999772626324556767940521240234375,
"label": "June 03, 96",
"changeOverTime": 0.0025414999999999999223676550030859289108775556087493896484375
},
{
"date": "1996-05-31",
"open": 67.3599999999999994315658113919198513031005859375,
"high": 67.6400000000000005684341886080801486968994140625,
"low": 66.8799999999999954525264911353588104248046875,
"close": 66.8799999999999954525264911353588104248046875,
"adjClose": 39.92999999999999971578290569595992565155029296875,
"volume": 923500,
"unadjustedVolume": 923500,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.71258999999999994567900785114034079015254974365234375,
"vwap": 67.18999999999999772626324556767940521240234375,
"label": "May 31, 96",
"changeOverTime": -0.007125900000000000115984999382590103778056800365447998046875
},
{
"date": "1996-05-30",
"open": 66.93999999999999772626324556767940521240234375,
"high": 67.719999999999998863131622783839702606201171875,
"low": 66.75,
"close": 67.3799999999999954525264911353588104248046875,
"adjClose": 40.22999999999999687361196265555918216705322265625,
"volume": 895800,
"unadjustedVolume": 895800,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.65730999999999994987120999212493188679218292236328125,
"vwap": 67.2000000000000028421709430404007434844970703125,
"label": "May 30, 96",
"changeOverTime": 0.00657310000000000012321255127289987285621464252471923828125
},
{
"date": "1996-05-29",
"open": 67.6299999999999954525264911353588104248046875,
"high": 67.68999999999999772626324556767940521240234375,
"low": 66.81000000000000227373675443232059478759765625,
"close": 67.030000000000001136868377216160297393798828125,
"adjClose": 40.02000000000000312638803734444081783294677734375,
"volume": 649600,
"unadjustedVolume": 649600,
"change": -0.59999999999999997779553950749686919152736663818359375,
"changePercent": -0.88717999999999996862953821619157679378986358642578125,
"vwap": 67.2900000000000062527760746888816356658935546875,
"label": "May 29, 96",
"changeOverTime": -0.00887180000000000086590734582614459213800728321075439453125
},
{
"date": "1996-05-28",
"open": 68.3799999999999954525264911353588104248046875,
"high": 68.3799999999999954525264911353588104248046875,
"low": 67.31000000000000227373675443232059478759765625,
"close": 67.4800000000000039790393202565610408782958984375,
"adjClose": 40.28999999999999914734871708787977695465087890625,
"volume": 456400,
"unadjustedVolume": 456400,
"change": -0.90000000000000002220446049250313080847263336181640625,
"changePercent": -1.3200000000000000621724893790087662637233734130859375,
"vwap": 67.8900000000000005684341886080801486968994140625,
"label": "May 28, 96",
"changeOverTime": -0.0131999999999999999278355033993648248724639415740966796875
},
{
"date": "1996-05-24",
"open": 67.969999999999998863131622783839702606201171875,
"high": 68.3299999999999982946974341757595539093017578125,
"low": 67.93999999999999772626324556767940521240234375,
"close": 68.1700000000000017053025658242404460906982421875,
"adjClose": 40.7000000000000028421709430404007434844970703125,
"volume": 659100,
"unadjustedVolume": 659100,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.29425000000000001154631945610162802040576934814453125,
"vwap": 68.099999999999994315658113919198513031005859375,
"label": "May 24, 96",
"changeOverTime": 0.002942499999999999803212968885191003209911286830902099609375
},
{
"date": "1996-05-23",
"open": 68.280000000000001136868377216160297393798828125,
"high": 68.43999999999999772626324556767940521240234375,
"low": 67.530000000000001136868377216160297393798828125,
"close": 67.909999999999996589394868351519107818603515625,
"adjClose": 40.5499999999999971578290569595992565155029296875,
"volume": 967900,
"unadjustedVolume": 967900,
"change": -0.36999999999999999555910790149937383830547332763671875,
"changePercent": -0.541889999999999982804865794605575501918792724609375,
"vwap": 68.0400000000000062527760746888816356658935546875,
"label": "May 23, 96",
"changeOverTime": -0.005418899999999999932132066504664180683903396129608154296875
},
{
"date": "1996-05-22",
"open": 67.6299999999999954525264911353588104248046875,
"high": 68.18999999999999772626324556767940521240234375,
"low": 67.3900000000000005684341886080801486968994140625,
"close": 68.18999999999999772626324556767940521240234375,
"adjClose": 40.719999999999998863131622783839702606201171875,
"volume": 1218100,
"unadjustedVolume": 1218100,
"change": 0.560000000000000053290705182007513940334320068359375,
"changePercent": 0.8280300000000000437694325228221714496612548828125,
"vwap": 67.849999999999994315658113919198513031005859375,
"label": "May 22, 96",
"changeOverTime": 0.0082803000000000008540279594626554171554744243621826171875
},
{
"date": "1996-05-21",
"open": 67.75,
"high": 67.8799999999999954525264911353588104248046875,
"low": 67.5,
"close": 67.5499999999999971578290569595992565155029296875,
"adjClose": 40.3299999999999982946974341757595539093017578125,
"volume": 352700,
"unadjustedVolume": 352700,
"change": -0.200000000000000011102230246251565404236316680908203125,
"changePercent": -0.29520000000000001794120407794252969324588775634765625,
"vwap": 67.6700000000000017053025658242404460906982421875,
"label": "May 21, 96",
"changeOverTime": -0.0029520000000000001967592755391933678765781223773956298828125
},
{
"date": "1996-05-20",
"open": 67.659999999999996589394868351519107818603515625,
"high": 67.75,
"low": 66.9800000000000039790393202565610408782958984375,
"close": 67.6400000000000005684341886080801486968994140625,
"adjClose": 40.3900000000000005684341886080801486968994140625,
"volume": 788500,
"unadjustedVolume": 788500,
"change": -0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": -0.02955955999999999861405086676313658244907855987548828125,
"vwap": 67.5100000000000051159076974727213382720947265625,
"label": "May 20, 96",
"changeOverTime": -0.0002955955999999999926457217025443924285355024039745330810546875
},
{
"date": "1996-05-17",
"open": 67,
"high": 67.2999999999999971578290569595992565155029296875,
"low": 67,
"close": 67.18999999999999772626324556767940521240234375,
"adjClose": 40.11999999999999744204615126363933086395263671875,
"volume": 427700,
"unadjustedVolume": 427700,
"change": 0.190000000000000002220446049250313080847263336181640625,
"changePercent": 0.283579999999999998738786644025822170078754425048828125,
"vwap": 67.1200000000000045474735088646411895751953125,
"label": "May 17, 96",
"changeOverTime": 0.0028357999999999998659572231218817250919528305530548095703125
},
{
"date": "1996-05-16",
"open": 66.31000000000000227373675443232059478759765625,
"high": 66.93999999999999772626324556767940521240234375,
"low": 66.280000000000001136868377216160297393798828125,
"close": 66.8299999999999982946974341757595539093017578125,
"adjClose": 39.89999999999999857891452847979962825775146484375,
"volume": 514400,
"unadjustedVolume": 514400,
"change": 0.520000000000000017763568394002504646778106689453125,
"changePercent": 0.7842000000000000081712414612411521375179290771484375,
"vwap": 66.590000000000003410605131648480892181396484375,
"label": "May 16, 96",
"changeOverTime": 0.00784200000000000001232347557333923759870231151580810546875
},
{
"date": "1996-05-15",
"open": 66.780000000000001136868377216160297393798828125,
"high": 67.31000000000000227373675443232059478759765625,
"low": 66.6400000000000005684341886080801486968994140625,
"close": 66.68999999999999772626324556767940521240234375,
"adjClose": 39.82000000000000028421709430404007434844970703125,
"volume": 466100,
"unadjustedVolume": 466100,
"change": -0.0899999999999999966693309261245303787291049957275390625,
"changePercent": -0.134770000000000000905941988094127736985683441162109375,
"vwap": 66.8599999999999994315658113919198513031005859375,
"label": "May 15, 96",
"changeOverTime": -0.00134770000000000006977474154012952567427419126033782958984375
},
{
"date": "1996-05-14",
"open": 66.6299999999999954525264911353588104248046875,
"high": 66.93999999999999772626324556767940521240234375,
"low": 66.56000000000000227373675443232059478759765625,
"close": 66.7699999999999960209606797434389591217041015625,
"adjClose": 39.86999999999999744204615126363933086395263671875,
"volume": 632300,
"unadjustedVolume": 632300,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.2101200000000000012168044349891715683043003082275390625,
"vwap": 66.719999999999998863131622783839702606201171875,
"label": "May 14, 96",
"changeOverTime": 0.002101200000000000116251452908500141347758471965789794921875
},
{
"date": "1996-05-13",
"open": 65.530000000000001136868377216160297393798828125,
"high": 66.6400000000000005684341886080801486968994140625,
"low": 65.469999999999998863131622783839702606201171875,
"close": 66.3599999999999994315658113919198513031005859375,
"adjClose": 39.61999999999999744204615126363933086395263671875,
"volume": 867500,
"unadjustedVolume": 867500,
"change": 0.82999999999999996003197111349436454474925994873046875,
"changePercent": 1.270000000000000017763568394002504646778106689453125,
"vwap": 66,
"label": "May 13, 96",
"changeOverTime": 0.0126999999999999994837462935493022087030112743377685546875
},
{
"date": "1996-05-10",
"open": 65.3799999999999954525264911353588104248046875,
"high": 65.590000000000003410605131648480892181396484375,
"low": 65.06000000000000227373675443232059478759765625,
"close": 65.3799999999999954525264911353588104248046875,
"adjClose": 39.03999999999999914734871708787977695465087890625,
"volume": 925100,
"unadjustedVolume": 925100,
"change": 0,
"changePercent": 0,
"vwap": 65.349999999999994315658113919198513031005859375,
"label": "May 10, 96",
"changeOverTime": 0
},
{
"date": "1996-05-09",
"open": 64.56000000000000227373675443232059478759765625,
"high": 65.06000000000000227373675443232059478759765625,
"low": 64.5,
"close": 64.7300000000000039790393202565610408782958984375,
"adjClose": 38.64999999999999857891452847979962825775146484375,
"volume": 593400,
"unadjustedVolume": 593400,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.2633199999999999985078602549037896096706390380859375,
"vwap": 64.7099999999999937472239253111183643341064453125,
"label": "May 09, 96",
"changeOverTime": 0.0026332000000000000371203068283421089290641248226165771484375
},
{
"date": "1996-05-08",
"open": 63.6700000000000017053025658242404460906982421875,
"high": 64.780000000000001136868377216160297393798828125,
"low": 63.0799999999999982946974341757595539093017578125,
"close": 64.780000000000001136868377216160297393798828125,
"adjClose": 38.67999999999999971578290569595992565155029296875,
"volume": 1694700,
"unadjustedVolume": 1694700,
"change": 1.1100000000000000976996261670137755572795867919921875,
"changePercent": 1.7399999999999999911182158029987476766109466552734375,
"vwap": 64.0799999999999982946974341757595539093017578125,
"label": "May 08, 96",
"changeOverTime": 0.0173999999999999988009591334048309363424777984619140625
},
{
"date": "1996-05-07",
"open": 64.25,
"high": 64.25,
"low": 63.77000000000000312638803734444081783294677734375,
"close": 63.97999999999999687361196265555918216705322265625,
"adjClose": 38.2000000000000028421709430404007434844970703125,
"volume": 582100,
"unadjustedVolume": 582100,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.42022999999999999243271986415493302047252655029296875,
"vwap": 64.06000000000000227373675443232059478759765625,
"label": "May 07, 96",
"changeOverTime": -0.004202299999999999959021668161085472092963755130767822265625
},
{
"date": "1996-05-06",
"open": 64.56000000000000227373675443232059478759765625,
"high": 64.56000000000000227373675443232059478759765625,
"low": 63.68999999999999772626324556767940521240234375,
"close": 64.25,
"adjClose": 38.3599999999999994315658113919198513031005859375,
"volume": 647500,
"unadjustedVolume": 647500,
"change": -0.309999999999999997779553950749686919152736663818359375,
"changePercent": -0.4801699999999999857180910112219862639904022216796875,
"vwap": 64.2699999999999960209606797434389591217041015625,
"label": "May 06, 96",
"changeOverTime": -0.004801699999999999891875379631756004528142511844635009765625
},
{
"date": "1996-05-03",
"open": 64.780000000000001136868377216160297393798828125,
"high": 64.9800000000000039790393202565610408782958984375,
"low": 63.75,
"close": 64.31000000000000227373675443232059478759765625,
"adjClose": 38.39999999999999857891452847979962825775146484375,
"volume": 1329300,
"unadjustedVolume": 1329300,
"change": -0.4699999999999999733546474089962430298328399658203125,
"changePercent": -0.72553000000000000824229573481716215610504150390625,
"vwap": 64.4599999999999937472239253111183643341064453125,
"label": "May 03, 96",
"changeOverTime": -0.007255300000000000117117426867707763449288904666900634765625
},
{
"date": "1996-05-02",
"open": 65.0199999999999960209606797434389591217041015625,
"high": 65.3799999999999954525264911353588104248046875,
"low": 64.090000000000003410605131648480892181396484375,
"close": 64.409999999999996589394868351519107818603515625,
"adjClose": 38.46000000000000085265128291212022304534912109375,
"volume": 1299600,
"unadjustedVolume": 1299600,
"change": -0.60999999999999998667732370449812151491641998291015625,
"changePercent": -0.938169999999999948414597383816726505756378173828125,
"vwap": 64.719999999999998863131622783839702606201171875,
"label": "May 02, 96",
"changeOverTime": -0.009381699999999999761701729994456400163471698760986328125
},
{
"date": "1996-05-01",
"open": 65.3799999999999954525264911353588104248046875,
"high": 65.7999999999999971578290569595992565155029296875,
"low": 65.280000000000001136868377216160297393798828125,
"close": 65.530000000000001136868377216160297393798828125,
"adjClose": 39.13000000000000255795384873636066913604736328125,
"volume": 561900,
"unadjustedVolume": 561900,
"change": 0.1499999999999999944488848768742172978818416595458984375,
"changePercent": 0.2294299999999999950528462022703024558722972869873046875,
"vwap": 65.5,
"label": "May 01, 96",
"changeOverTime": 0.002294299999999999985222931542239166446961462497711181640625
},
{
"date": "1996-04-30",
"open": 65.43999999999999772626324556767940521240234375,
"high": 65.56000000000000227373675443232059478759765625,
"low": 65.1299999999999954525264911353588104248046875,
"close": 65.3900000000000005684341886080801486968994140625,
"adjClose": 39.03999999999999914734871708787977695465087890625,
"volume": 184400,
"unadjustedVolume": 184400,
"change": -0.05000000000000000277555756156289135105907917022705078125,
"changePercent": -0.07640587000000000073018924240386695601046085357666015625,
"vwap": 65.3799999999999954525264911353588104248046875,
"label": "April 30, 96",
"changeOverTime": -0.0007640586999999999899546576642705986159853637218475341796875
},
{
"date": "1996-04-29",
"open": 65.159999999999996589394868351519107818603515625,
"high": 65.56000000000000227373675443232059478759765625,
"low": 65.159999999999996589394868351519107818603515625,
"close": 65.43999999999999772626324556767940521240234375,
"adjClose": 39.07000000000000028421709430404007434844970703125,
"volume": 219900,
"unadjustedVolume": 219900,
"change": 0.2800000000000000266453525910037569701671600341796875,
"changePercent": 0.429709999999999980868636839659302495419979095458984375,
"vwap": 65.3299999999999982946974341757595539093017578125,
"label": "April 29, 96",
"changeOverTime": 0.00429709999999999987807530743566530873067677021026611328125
},
{
"date": "1996-04-26",
"open": 65.469999999999998863131622783839702606201171875,
"high": 65.81000000000000227373675443232059478759765625,
"low": 65.2300000000000039790393202565610408782958984375,
"close": 65.43999999999999772626324556767940521240234375,
"adjClose": 39.07000000000000028421709430404007434844970703125,
"volume": 563300,
"unadjustedVolume": 563300,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.04582250999999999685474705302112852223217487335205078125,
"vwap": 65.4899999999999948840923025272786617279052734375,
"label": "April 26, 96",
"changeOverTime": -0.0004582251000000000184207704645444891866645775735378265380859375
},
{
"date": "1996-04-25",
"open": 65.1400000000000005684341886080801486968994140625,
"high": 65.56000000000000227373675443232059478759765625,
"low": 64.75,
"close": 65.2999999999999971578290569595992565155029296875,
"adjClose": 38.99000000000000198951966012828052043914794921875,
"volume": 475500,
"unadjustedVolume": 475500,
"change": 0.1600000000000000033306690738754696212708950042724609375,
"changePercent": 0.245620000000000004991562718714703805744647979736328125,
"vwap": 65.18999999999999772626324556767940521240234375,
"label": "April 25, 96",
"changeOverTime": 0.0024561999999999999631794533883066833368502557277679443359375
},
{
"date": "1996-04-24",
"open": 65.56000000000000227373675443232059478759765625,
"high": 65.56000000000000227373675443232059478759765625,
"low": 64.8599999999999994315658113919198513031005859375,
"close": 65,
"adjClose": 38.81000000000000227373675443232059478759765625,
"volume": 699000,
"unadjustedVolume": 699000,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.85418000000000005034195282860309816896915435791015625,
"vwap": 65.25,
"label": "April 24, 96",
"changeOverTime": -0.00854180000000000043403058924695869791321456432342529296875
},
{
"date": "1996-04-23",
"open": 64.9200000000000017053025658242404460906982421875,
"high": 65.280000000000001136868377216160297393798828125,
"low": 64.780000000000001136868377216160297393798828125,
"close": 65.2300000000000039790393202565610408782958984375,
"adjClose": 38.9500000000000028421709430404007434844970703125,
"volume": 225400,
"unadjustedVolume": 225400,
"change": 0.309999999999999997779553950749686919152736663818359375,
"changePercent": 0.47750999999999999001687456257059238851070404052734375,
"vwap": 65.0499999999999971578290569595992565155029296875,
"label": "April 23, 96",
"changeOverTime": 0.004775100000000000004252154184314349549822509288787841796875
},
{
"date": "1996-04-22",
"open": 65.1299999999999954525264911353588104248046875,
"high": 65.280000000000001136868377216160297393798828125,
"low": 64.590000000000003410605131648480892181396484375,
"close": 65.030000000000001136868377216160297393798828125,
"adjClose": 38.8299999999999982946974341757595539093017578125,
"volume": 828900,
"unadjustedVolume": 828900,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.153540000000000009805489753489382565021514892578125,
"vwap": 65.0100000000000051159076974727213382720947265625,
"label": "April 22, 96",
"changeOverTime": -0.00153539999999999991590893255732908073696307837963104248046875
},
{
"date": "1996-04-19",
"open": 64.68999999999999772626324556767940521240234375,
"high": 64.8599999999999994315658113919198513031005859375,
"low": 64.4200000000000017053025658242404460906982421875,
"close": 64.530000000000001136868377216160297393798828125,
"adjClose": 38.530000000000001136868377216160297393798828125,
"volume": 885100,
"unadjustedVolume": 885100,
"change": -0.1600000000000000033306690738754696212708950042724609375,
"changePercent": -0.247329999999999994297894545525196008384227752685546875,
"vwap": 64.6299999999999954525264911353588104248046875,
"label": "April 19, 96",
"changeOverTime": -0.0024732999999999998909372411759477472514845430850982666015625
},
{
"date": "1996-04-18",
"open": 64.43999999999999772626324556767940521240234375,
"high": 64.5799999999999982946974341757595539093017578125,
"low": 64.090000000000003410605131648480892181396484375,
"close": 64.3799999999999954525264911353588104248046875,
"adjClose": 38.43999999999999772626324556767940521240234375,
"volume": 818600,
"unadjustedVolume": 818600,
"change": -0.059999999999999997779553950749686919152736663818359375,
"changePercent": -0.09310986999999999735866396122219157405197620391845703125,
"vwap": 64.3700000000000045474735088646411895751953125,
"label": "April 18, 96",
"changeOverTime": -0.00093109870000000001695472651164209310081787407398223876953125
},
{
"date": "1996-04-17",
"open": 64.3799999999999954525264911353588104248046875,
"high": 64.56000000000000227373675443232059478759765625,
"low": 63.840000000000003410605131648480892181396484375,
"close": 64.280000000000001136868377216160297393798828125,
"adjClose": 38.38000000000000255795384873636066913604736328125,
"volume": 525300,
"unadjustedVolume": 525300,
"change": -0.1000000000000000055511151231257827021181583404541015625,
"changePercent": -0.1553299999999999958522067800004151649773120880126953125,
"vwap": 64.2699999999999960209606797434389591217041015625,
"label": "April 17, 96",
"changeOverTime": -0.0015533000000000000799527111183806482586078345775604248046875
},
{
"date": "1996-04-16",
"open": 64.3799999999999954525264911353588104248046875,
"high": 64.659999999999996589394868351519107818603515625,
"low": 64.2300000000000039790393202565610408782958984375,
"close": 64.43999999999999772626324556767940521240234375,
"adjClose": 38.47999999999999687361196265555918216705322265625,
"volume": 429700,
"unadjustedVolume": 429700,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.093196639999999997261426187833421863615512847900390625,
"vwap": 64.43000000000000682121026329696178436279296875,
"label": "April 16, 96",
"changeOverTime": 0.000931966400000000028992774847580449204542674124240875244140625
},
{
"date": "1996-04-15",
"open": 64.0499999999999971578290569595992565155029296875,
"high": 64.3299999999999982946974341757595539093017578125,
"low": 63.840000000000003410605131648480892181396484375,
"close": 64.25,
"adjClose": 38.3599999999999994315658113919198513031005859375,
"volume": 484200,
"unadjustedVolume": 484200,
"change": 0.200000000000000011102230246251565404236316680908203125,
"changePercent": 0.3122599999999999820232687852694652974605560302734375,
"vwap": 64.1200000000000045474735088646411895751953125,
"label": "April 15, 96",
"changeOverTime": 0.0031226000000000001151356787687518590246327221393585205078125
},
{
"date": "1996-04-12",
"open": 63.3599999999999994315658113919198513031005859375,
"high": 63.81000000000000227373675443232059478759765625,
"low": 63.1700000000000017053025658242404460906982421875,
"close": 63.719999999999998863131622783839702606201171875,
"adjClose": 38.0499999999999971578290569595992565155029296875,
"volume": 411300,
"unadjustedVolume": 411300,
"change": 0.35999999999999998667732370449812151491641998291015625,
"changePercent": 0.56818000000000001836752971939858980476856231689453125,
"vwap": 63.52000000000000312638803734444081783294677734375,
"label": "April 12, 96",
"changeOverTime": 0.005681799999999999871425071518160621053539216518402099609375
},
{
"date": "1996-04-11",
"open": 63.159999999999996589394868351519107818603515625,
"high": 63.469999999999998863131622783839702606201171875,
"low": 62.13000000000000255795384873636066913604736328125,
"close": 62.9200000000000017053025658242404460906982421875,
"adjClose": 37.57000000000000028421709430404007434844970703125,
"volume": 1276000,
"unadjustedVolume": 1276000,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.379989999999999994440003092677216045558452606201171875,
"vwap": 62.9200000000000017053025658242404460906982421875,
"label": "April 11, 96",
"changeOverTime": -0.00379990000000000015256684804398901178501546382904052734375
},
{
"date": "1996-04-10",
"open": 64.030000000000001136868377216160297393798828125,
"high": 64.31000000000000227373675443232059478759765625,
"low": 62.75,
"close": 63,
"adjClose": 37.61999999999999744204615126363933086395263671875,
"volume": 939500,
"unadjustedVolume": 939500,
"change": -1.0300000000000000266453525910037569701671600341796875,
"changePercent": -1.6100000000000000976996261670137755572795867919921875,
"vwap": 63.52000000000000312638803734444081783294677734375,
"label": "April 10, 96",
"changeOverTime": -0.0160999999999999997279953589668366475962102413177490234375
},
{
"date": "1996-04-09",
"open": 64.6400000000000005684341886080801486968994140625,
"high": 64.6400000000000005684341886080801486968994140625,
"low": 64.0199999999999960209606797434389591217041015625,
"close": 64.1400000000000005684341886080801486968994140625,
"adjClose": 38.2999999999999971578290569595992565155029296875,
"volume": 1180900,
"unadjustedVolume": 1180900,
"change": -0.5,
"changePercent": -0.77351000000000003087308186877635307610034942626953125,
"vwap": 64.3599999999999994315658113919198513031005859375,
"label": "April 09, 96",
"changeOverTime": -0.00773509999999999996178612349240211187861859798431396484375
},
{
"date": "1996-04-08",
"open": 63.88000000000000255795384873636066913604736328125,
"high": 64.3900000000000005684341886080801486968994140625,
"low": 63.590000000000003410605131648480892181396484375,
"close": 64.3900000000000005684341886080801486968994140625,
"adjClose": 38.4500000000000028421709430404007434844970703125,
"volume": 2217200,
"unadjustedVolume": 2217200,
"change": 0.5100000000000000088817841970012523233890533447265625,
"changePercent": 0.7983700000000000240873987422673963010311126708984375,
"vwap": 64.06000000000000227373675443232059478759765625,
"label": "April 08, 96",
"changeOverTime": 0.0079836999999999998245403531882402603514492511749267578125
},
{
"date": "1996-04-04",
"open": 65.56000000000000227373675443232059478759765625,
"high": 65.719999999999998863131622783839702606201171875,
"low": 65.5,
"close": 65.5199999999999960209606797434389591217041015625,
"adjClose": 39.11999999999999744204615126363933086395263671875,
"volume": 934900,
"unadjustedVolume": 934900,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0610128100000000006541966968143242411315441131591796875,
"vwap": 65.56999999999999317878973670303821563720703125,
"label": "April 04, 96",
"changeOverTime": -0.00061012809999999996317388006872306505101732909679412841796875
},
{
"date": "1996-04-03",
"open": 65.3299999999999982946974341757595539093017578125,
"high": 65.6099999999999994315658113919198513031005859375,
"low": 65.1700000000000017053025658242404460906982421875,
"close": 65.56000000000000227373675443232059478759765625,
"adjClose": 39.14999999999999857891452847979962825775146484375,
"volume": 288000,
"unadjustedVolume": 288000,
"change": 0.2300000000000000099920072216264088638126850128173828125,
"changePercent": 0.352059999999999984066079150579753331840038299560546875,
"vwap": 65.4200000000000017053025658242404460906982421875,
"label": "April 03, 96",
"changeOverTime": 0.0035206000000000000314803738632463137037120759487152099609375
},
{
"date": "1996-04-02",
"open": 65.5199999999999960209606797434389591217041015625,
"high": 65.56000000000000227373675443232059478759765625,
"low": 65.2999999999999971578290569595992565155029296875,
"close": 65.56000000000000227373675443232059478759765625,
"adjClose": 39.14999999999999857891452847979962825775146484375,
"volume": 638800,
"unadjustedVolume": 638800,
"change": 0.040000000000000000832667268468867405317723751068115234375,
"changePercent": 0.06105006000000000321303872397038503549993038177490234375,
"vwap": 65.4800000000000039790393202565610408782958984375,
"label": "April 02, 96",
"changeOverTime": 0.000610500600000000027793578549761832618969492614269256591796875
},
{
"date": "1996-04-01",
"open": 65,
"high": 65.4500000000000028421709430404007434844970703125,
"low": 64.7999999999999971578290569595992565155029296875,
"close": 65.43999999999999772626324556767940521240234375,
"adjClose": 39.07000000000000028421709430404007434844970703125,
"volume": 773400,
"unadjustedVolume": 773400,
"change": 0.440000000000000002220446049250313080847263336181640625,
"changePercent": 0.67691999999999996617816577781923115253448486328125,
"vwap": 65.1700000000000017053025658242404460906982421875,
"label": "April 01, 96",
"changeOverTime": 0.006769200000000000390365517688451291178353130817413330078125
},
{
"date": "1996-03-29",
"open": 65.18999999999999772626324556767940521240234375,
"high": 65.18999999999999772626324556767940521240234375,
"low": 64.3799999999999954525264911353588104248046875,
"close": 64.68999999999999772626324556767940521240234375,
"adjClose": 38.63000000000000255795384873636066913604736328125,
"volume": 457700,
"unadjustedVolume": 457700,
"change": -0.5,
"changePercent": -0.76698999999999994958699289782089181244373321533203125,
"vwap": 64.8599999999999994315658113919198513031005859375,
"label": "March 29, 96",
"changeOverTime": -0.007669900000000000328537197447076323442161083221435546875
},
{
"date": "1996-03-28",
"open": 64.5199999999999960209606797434389591217041015625,
"high": 65.030000000000001136868377216160297393798828125,
"low": 64.5,
"close": 65,
"adjClose": 38.81000000000000227373675443232059478759765625,
"volume": 1001300,
"unadjustedVolume": 1001300,
"change": 0.479999999999999982236431605997495353221893310546875,
"changePercent": 0.743959999999999954667373458505608141422271728515625,
"vwap": 64.7600000000000051159076974727213382720947265625,
"label": "March 28, 96",
"changeOverTime": 0.007439600000000000205868655456242777290754020214080810546875
},
{
"date": "1996-03-27",
"open": 65.43999999999999772626324556767940521240234375,
"high": 65.4800000000000039790393202565610408782958984375,
"low": 64.68999999999999772626324556767940521240234375,
"close": 64.75,
"adjClose": 38.659999999999996589394868351519107818603515625,
"volume": 809600,
"unadjustedVolume": 809600,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -1.0500000000000000444089209850062616169452667236328125,
"vwap": 65.090000000000003410605131648480892181396484375,
"label": "March 27, 96",
"changeOverTime": -0.01050000000000000065225602696727946749888360500335693359375
},
{
"date": "1996-03-26",
"open": 64.9200000000000017053025658242404460906982421875,
"high": 65.5199999999999960209606797434389591217041015625,
"low": 64.8599999999999994315658113919198513031005859375,
"close": 65.340000000000003410605131648480892181396484375,
"adjClose": 39.00999999999999801048033987171947956085205078125,
"volume": 969400,
"unadjustedVolume": 969400,
"change": 0.419999999999999984456877655247808434069156646728515625,
"changePercent": 0.64695000000000002504663143554353155195713043212890625,
"vwap": 65.159999999999996589394868351519107818603515625,
"label": "March 26, 96",
"changeOverTime": 0.006469500000000000423938661953116024960763752460479736328125
},
{
"date": "1996-03-25",
"open": 65.75,
"high": 65.81000000000000227373675443232059478759765625,
"low": 64.8599999999999994315658113919198513031005859375,
"close": 65.030000000000001136868377216160297393798828125,
"adjClose": 38.8299999999999982946974341757595539093017578125,
"volume": 802400,
"unadjustedVolume": 802400,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -1.100000000000000088817841970012523233890533447265625,
"vwap": 65.3599999999999994315658113919198513031005859375,
"label": "March 25, 96",
"changeOverTime": -0.0109999999999999993616217608405349892564117908477783203125
},
{
"date": "1996-03-22",
"open": 65.0199999999999960209606797434389591217041015625,
"high": 65.3299999999999982946974341757595539093017578125,
"low": 64.93999999999999772626324556767940521240234375,
"close": 65.159999999999996589394868351519107818603515625,
"adjClose": 38.909999999999996589394868351519107818603515625,
"volume": 344500,
"unadjustedVolume": 344500,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.215320000000000011386447340555605478584766387939453125,
"vwap": 65.1099999999999994315658113919198513031005859375,
"label": "March 22, 96",
"changeOverTime": 0.002153200000000000079170003886019912897609174251556396484375
},
{
"date": "1996-03-21",
"open": 65.219999999999998863131622783839702606201171875,
"high": 65.25,
"low": 64.7699999999999960209606797434389591217041015625,
"close": 64.9800000000000039790393202565610408782958984375,
"adjClose": 38.7999999999999971578290569595992565155029296875,
"volume": 650800,
"unadjustedVolume": 650800,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.367989999999999983781862056275713257491588592529296875,
"vwap": 65.0499999999999971578290569595992565155029296875,
"label": "March 21, 96",
"changeOverTime": -0.00367989999999999983781862056275713257491588592529296875
},
{
"date": "1996-03-20",
"open": 65.530000000000001136868377216160297393798828125,
"high": 65.530000000000001136868377216160297393798828125,
"low": 64.6400000000000005684341886080801486968994140625,
"close": 65.1400000000000005684341886080801486968994140625,
"adjClose": 38.8900000000000005684341886080801486968994140625,
"volume": 744300,
"unadjustedVolume": 744300,
"change": -0.39000000000000001332267629550187848508358001708984375,
"changePercent": -0.59514999999999995683452880257391370832920074462890625,
"vwap": 65.2099999999999937472239253111183643341064453125,
"label": "March 20, 96",
"changeOverTime": -0.00595150000000000019284573937738969107158482074737548828125
},
{
"date": "1996-03-19",
"open": 65.93999999999999772626324556767940521240234375,
"high": 65.93999999999999772626324556767940521240234375,
"low": 65,
"close": 65.219999999999998863131622783839702606201171875,
"adjClose": 38.93999999999999772626324556767940521240234375,
"volume": 858300,
"unadjustedVolume": 858300,
"change": -0.7199999999999999733546474089962430298328399658203125,
"changePercent": -1.0900000000000000799360577730112709105014801025390625,
"vwap": 65.5199999999999960209606797434389591217041015625,
"label": "March 19, 96",
"changeOverTime": -0.010899999999999999966693309261245303787291049957275390625
},
{
"date": "1996-03-18",
"open": 64.719999999999998863131622783839702606201171875,
"high": 65.3599999999999994315658113919198513031005859375,
"low": 64.5799999999999982946974341757595539093017578125,
"close": 65.3599999999999994315658113919198513031005859375,
"adjClose": 39.030000000000001136868377216160297393798828125,
"volume": 917600,
"unadjustedVolume": 917600,
"change": 0.64000000000000001332267629550187848508358001708984375,
"changePercent": 0.9888799999999999812416717759333550930023193359375,
"vwap": 65,
"label": "March 18, 96",
"changeOverTime": 0.0098887999999999996736388396811889833770692348480224609375
},
{
"date": "1996-03-15",
"open": 64.06000000000000227373675443232059478759765625,
"high": 64.3299999999999982946974341757595539093017578125,
"low": 63.75,
"close": 64.1299999999999954525264911353588104248046875,
"adjClose": 38.28999999999999914734871708787977695465087890625,
"volume": 869200,
"unadjustedVolume": 869200,
"change": 0.070000000000000006661338147750939242541790008544921875,
"changePercent": 0.1092700000000000060129679013698478229343891143798828125,
"vwap": 64.06999999999999317878973670303821563720703125,
"label": "March 15, 96",
"changeOverTime": 0.00109270000000000005145606163381444275728426873683929443359375
},
{
"date": "1996-03-14",
"open": 64.2699999999999960209606797434389591217041015625,
"high": 64.81000000000000227373675443232059478759765625,
"low": 64.2300000000000039790393202565610408782958984375,
"close": 64.4500000000000028421709430404007434844970703125,
"adjClose": 38.31000000000000227373675443232059478759765625,
"volume": 725600,
"unadjustedVolume": 725600,
"change": 0.179999999999999993338661852249060757458209991455078125,
"changePercent": 0.280069999999999985629273169251973740756511688232421875,
"vwap": 64.43999999999999772626324556767940521240234375,
"label": "March 14, 96",
"changeOverTime": 0.0028007000000000001511957226085769434575922787189483642578125
},
{
"date": "1996-03-13",
"open": 64.159999999999996589394868351519107818603515625,
"high": 64.43999999999999772626324556767940521240234375,
"low": 63.7999999999999971578290569595992565155029296875,
"close": 64.1700000000000017053025658242404460906982421875,
"adjClose": 38.1400000000000005684341886080801486968994140625,
"volume": 1019300,
"unadjustedVolume": 1019300,
"change": 0.01000000000000000020816681711721685132943093776702880859375,
"changePercent": 0.0155860300000000007170086746555170975625514984130859375,
"vwap": 64.1400000000000005684341886080801486968994140625,
"label": "March 13, 96",
"changeOverTime": 0.0001558603000000000093384910915261798436404205858707427978515625
},
{
"date": "1996-03-12",
"open": 63.81000000000000227373675443232059478759765625,
"high": 64.0499999999999971578290569595992565155029296875,
"low": 62.909999999999996589394868351519107818603515625,
"close": 63.72999999999999687361196265555918216705322265625,
"adjClose": 37.88000000000000255795384873636066913604736328125,
"volume": 1385300,
"unadjustedVolume": 1385300,
"change": -0.08000000000000000166533453693773481063544750213623046875,
"changePercent": -0.1253700000000000092104102122902986593544483184814453125,
"vwap": 63.63000000000000255795384873636066913604736328125,
"label": "March 12, 96",
"changeOverTime": -0.0012536999999999999533262240447584190405905246734619140625
},
{
"date": "1996-03-11",
"open": 63.25,
"high": 64.3299999999999982946974341757595539093017578125,
"low": 63.06000000000000227373675443232059478759765625,
"close": 64.2300000000000039790393202565610408782958984375,
"adjClose": 38.17999999999999971578290569595992565155029296875,
"volume": 1511400,
"unadjustedVolume": 1511400,
"change": 0.979999999999999982236431605997495353221893310546875,
"changePercent": 1.5500000000000000444089209850062616169452667236328125,
"vwap": 63.719999999999998863131622783839702606201171875,
"label": "March 11, 96",
"changeOverTime": 0.01549999999999999988897769753748434595763683319091796875
},
{
"date": "1996-03-08",
"open": 64.18999999999999772626324556767940521240234375,
"high": 64.8799999999999954525264911353588104248046875,
"low": 62,
"close": 63.5,
"adjClose": 37.75,
"volume": 2289900,
"unadjustedVolume": 2289900,
"change": -0.689999999999999946709294817992486059665679931640625,
"changePercent": -1.0700000000000000621724893790087662637233734130859375,
"vwap": 63.6400000000000005684341886080801486968994140625,
"label": "March 08, 96",
"changeOverTime": -0.01069999999999999944211293012585883843712508678436279296875
},
{
"date": "1996-03-07",
"open": 65.4200000000000017053025658242404460906982421875,
"high": 65.659999999999996589394868351519107818603515625,
"low": 65.2300000000000039790393202565610408782958984375,
"close": 65.6299999999999954525264911353588104248046875,
"adjClose": 39.00999999999999801048033987171947956085205078125,
"volume": 534200,
"unadjustedVolume": 534200,
"change": 0.2099999999999999922284388276239042170345783233642578125,
"changePercent": 0.321000000000000007549516567451064474880695343017578125,
"vwap": 65.4800000000000039790393202565610408782958984375,
"label": "March 07, 96",
"changeOverTime": 0.003210000000000000179578574233119070413522422313690185546875
},
{
"date": "1996-03-06",
"open": 65.780000000000001136868377216160297393798828125,
"high": 65.969999999999998863131622783839702606201171875,
"low": 65.2999999999999971578290569595992565155029296875,
"close": 65.2999999999999971578290569595992565155029296875,
"adjClose": 38.81000000000000227373675443232059478759765625,
"volume": 624700,
"unadjustedVolume": 624700,
"change": -0.479999999999999982236431605997495353221893310546875,
"changePercent": -0.72970999999999996976640659340773709118366241455078125,
"vwap": 65.590000000000003410605131648480892181396484375,
"label": "March 06, 96",
"changeOverTime": -0.007297099999999999940525352570830364129506051540374755859375
},
{
"date": "1996-03-05",
"open": 65.1099999999999994315658113919198513031005859375,
"high": 65.8799999999999954525264911353588104248046875,
"low": 65.0799999999999982946974341757595539093017578125,
"close": 65.8799999999999954525264911353588104248046875,
"adjClose": 39.159999999999996589394868351519107818603515625,
"volume": 402000,
"unadjustedVolume": 402000,
"change": 0.770000000000000017763568394002504646778106689453125,
"changePercent": 1.1799999999999999378275106209912337362766265869140625,
"vwap": 65.4800000000000039790393202565610408782958984375,
"label": "March 05, 96",
"changeOverTime": 0.01179999999999999972521980140527375624515116214752197265625
},
{
"date": "1996-03-04",
"open": 65.030000000000001136868377216160297393798828125,
"high": 65.659999999999996589394868351519107818603515625,
"low": 64.81000000000000227373675443232059478759765625,
"close": 65.2699999999999960209606797434389591217041015625,
"adjClose": 38.7999999999999971578290569595992565155029296875,
"volume": 652600,
"unadjustedVolume": 652600,
"change": 0.2399999999999999911182158029987476766109466552734375,
"changePercent": 0.369059999999999999165112285481882281601428985595703125,
"vwap": 65.18999999999999772626324556767940521240234375,
"label": "March 04, 96",
"changeOverTime": 0.0036906000000000000436928271341230356483720242977142333984375
},
{
"date": "1996-03-01",
"open": 64.6400000000000005684341886080801486968994140625,
"high": 64.8900000000000005684341886080801486968994140625,
"low": 63.6099999999999994315658113919198513031005859375,
"close": 64.8900000000000005684341886080801486968994140625,
"adjClose": 38.57000000000000028421709430404007434844970703125,
"volume": 1452600,
"unadjustedVolume": 1452600,
"change": 0.25,
"changePercent": 0.3867599999999999926814098216709680855274200439453125,
"vwap": 64.5100000000000051159076974727213382720947265625,
"label": "March 01, 96",
"changeOverTime": 0.0038676000000000001176336805741584612405858933925628662109375
},
{
"date": "1996-02-29",
"open": 64.1299999999999954525264911353588104248046875,
"high": 64.9500000000000028421709430404007434844970703125,
"low": 63.88000000000000255795384873636066913604736328125,
"close": 63.88000000000000255795384873636066913604736328125,
"adjClose": 37.969999999999998863131622783839702606201171875,
"volume": 914300,
"unadjustedVolume": 914300,
"change": -0.25,
"changePercent": -0.38983000000000000984101689027738757431507110595703125,
"vwap": 64.2099999999999937472239253111183643341064453125,
"label": "February 29, 96",
"changeOverTime": -0.0038982999999999999422850560648612372460775077342987060546875
},
{
"date": "1996-02-28",
"open": 65.31000000000000227373675443232059478759765625,
"high": 65.7300000000000039790393202565610408782958984375,
"low": 64.5,
"close": 64.5,
"adjClose": 38.340000000000003410605131648480892181396484375,
"volume": 865900,
"unadjustedVolume": 865900,
"change": -0.810000000000000053290705182007513940334320068359375,
"changePercent": -1.2399999999999999911182158029987476766109466552734375,
"vwap": 65.0100000000000051159076974727213382720947265625,
"label": "February 28, 96",
"changeOverTime": -0.01239999999999999956423746283462605788372457027435302734375
},
{
"date": "1996-02-27",
"open": 65.159999999999996589394868351519107818603515625,
"high": 65.1700000000000017053025658242404460906982421875,
"low": 64.5,
"close": 64.7999999999999971578290569595992565155029296875,
"adjClose": 38.52000000000000312638803734444081783294677734375,
"volume": 601000,
"unadjustedVolume": 601000,
"change": -0.35999999999999998667732370449812151491641998291015625,
"changePercent": -0.55249000000000003662847802843316458165645599365234375,
"vwap": 64.909999999999996589394868351519107818603515625,
"label": "February 27, 96",
"changeOverTime": -0.005524900000000000123423493647578652598895132541656494140625
},
{
"date": "1996-02-26",
"open": 65.75,
"high": 65.8900000000000005684341886080801486968994140625,
"low": 64.969999999999998863131622783839702606201171875,
"close": 65,
"adjClose": 38.6400000000000005684341886080801486968994140625,
"volume": 1408400,
"unadjustedVolume": 1408400,
"change": -0.75,
"changePercent": -1.1399999999999999023003738329862244427204132080078125,
"vwap": 65.400000000000005684341886080801486968994140625,
"label": "February 26, 96",
"changeOverTime": -0.011400000000000000410782519111307919956743717193603515625
},
{
"date": "1996-02-23",
"open": 66.5,
"high": 66.6099999999999994315658113919198513031005859375,
"low": 65.3299999999999982946974341757595539093017578125,
"close": 65.93999999999999772626324556767940521240234375,
"adjClose": 39.2000000000000028421709430404007434844970703125,
"volume": 1430400,
"unadjustedVolume": 1430400,
"change": -0.560000000000000053290705182007513940334320068359375,
"changePercent": -0.84211000000000002518873998269555158913135528564453125,
"vwap": 66.090000000000003410605131648480892181396484375,
"label": "February 23, 96",
"changeOverTime": -0.00842110000000000080699891213953378610312938690185546875
},
{
"date": "1996-02-22",
"open": 65.4500000000000028421709430404007434844970703125,
"high": 66.3299999999999982946974341757595539093017578125,
"low": 65.409999999999996589394868351519107818603515625,
"close": 66.1299999999999954525264911353588104248046875,
"adjClose": 39.31000000000000227373675443232059478759765625,
"volume": 721400,
"unadjustedVolume": 721400,
"change": 0.68000000000000004884981308350688777863979339599609375,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 65.8299999999999982946974341757595539093017578125,
"label": "February 22, 96",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "1996-02-21",
"open": 64.4200000000000017053025658242404460906982421875,
"high": 65.1400000000000005684341886080801486968994140625,
"low": 64.4200000000000017053025658242404460906982421875,
"close": 65.090000000000003410605131648480892181396484375,
"adjClose": 38.68999999999999772626324556767940521240234375,
"volume": 434000,
"unadjustedVolume": 434000,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 1.04000000000000003552713678800500929355621337890625,
"vwap": 64.7699999999999960209606797434389591217041015625,
"label": "February 21, 96",
"changeOverTime": 0.010399999999999999522604099411182687617838382720947265625
},
{
"date": "1996-02-20",
"open": 64.43999999999999772626324556767940521240234375,
"high": 64.6299999999999954525264911353588104248046875,
"low": 63.88000000000000255795384873636066913604736328125,
"close": 64.2999999999999971578290569595992565155029296875,
"adjClose": 38.219999999999998863131622783839702606201171875,
"volume": 492300,
"unadjustedVolume": 492300,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.217260000000000008668621376273222267627716064453125,
"vwap": 64.31000000000000227373675443232059478759765625,
"label": "February 20, 96",
"changeOverTime": -0.0021725999999999997917832228466750166262499988079071044921875
},
{
"date": "1996-02-16",
"open": 65.0799999999999982946974341757595539093017578125,
"high": 65.2300000000000039790393202565610408782958984375,
"low": 64.7300000000000039790393202565610408782958984375,
"close": 64.93999999999999772626324556767940521240234375,
"adjClose": 38.60000000000000142108547152020037174224853515625,
"volume": 606100,
"unadjustedVolume": 606100,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.2151200000000000056576965334897977299988269805908203125,
"vwap": 65,
"label": "February 16, 96",
"changeOverTime": -0.002151199999999999813715678698144984082318842411041259765625
},
{
"date": "1996-02-15",
"open": 65.469999999999998863131622783839702606201171875,
"high": 65.909999999999996589394868351519107818603515625,
"low": 65.1299999999999954525264911353588104248046875,
"close": 65.2000000000000028421709430404007434844970703125,
"adjClose": 38.75999999999999801048033987171947956085205078125,
"volume": 889500,
"unadjustedVolume": 889500,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.41239999999999998880895191177842207252979278564453125,
"vwap": 65.43000000000000682121026329696178436279296875,
"label": "February 15, 96",
"changeOverTime": -0.004124000000000000061561866715464930166490375995635986328125
},
{
"date": "1996-02-14",
"open": 66.1400000000000005684341886080801486968994140625,
"high": 66.3599999999999994315658113919198513031005859375,
"low": 65.5799999999999982946974341757595539093017578125,
"close": 65.6099999999999994315658113919198513031005859375,
"adjClose": 39,
"volume": 431400,
"unadjustedVolume": 431400,
"change": -0.5300000000000000266453525910037569701671600341796875,
"changePercent": -0.80132999999999998674837797807413153350353240966796875,
"vwap": 65.9200000000000017053025658242404460906982421875,
"label": "February 14, 96",
"changeOverTime": -0.00801329999999999924298332842909076134674251079559326171875
},
{
"date": "1996-02-13",
"open": 66.0499999999999971578290569595992565155029296875,
"high": 66.68999999999999772626324556767940521240234375,
"low": 66,
"close": 66.18999999999999772626324556767940521240234375,
"adjClose": 39.340000000000003410605131648480892181396484375,
"volume": 1045900,
"unadjustedVolume": 1045900,
"change": 0.14000000000000001332267629550187848508358001708984375,
"changePercent": 0.2119600000000000095123908749883412383496761322021484375,
"vwap": 66.2300000000000039790393202565610408782958984375,
"label": "February 13, 96",
"changeOverTime": 0.002119600000000000129818378269419554271735250949859619140625
},
{
"date": "1996-02-12",
"open": 65.9500000000000028421709430404007434844970703125,
"high": 66.6299999999999954525264911353588104248046875,
"low": 65.8900000000000005684341886080801486968994140625,
"close": 66.3299999999999982946974341757595539093017578125,
"adjClose": 39.42999999999999971578290569595992565155029296875,
"volume": 626500,
"unadjustedVolume": 626500,
"change": 0.38000000000000000444089209850062616169452667236328125,
"changePercent": 0.576189999999999979962694851565174758434295654296875,
"vwap": 66.2000000000000028421709430404007434844970703125,
"label": "February 12, 96",
"changeOverTime": 0.00576190000000000035473846082823001779615879058837890625
},
{
"date": "1996-02-09",
"open": 65.81000000000000227373675443232059478759765625,
"high": 66.3799999999999954525264911353588104248046875,
"low": 65.5199999999999960209606797434389591217041015625,
"close": 65.8299999999999982946974341757595539093017578125,
"adjClose": 39.13000000000000255795384873636066913604736328125,
"volume": 804600,
"unadjustedVolume": 804600,
"change": 0.0200000000000000004163336342344337026588618755340576171875,
"changePercent": 0.0303905200000000007276579339077215990982949733734130859375,
"vwap": 65.8799999999999954525264911353588104248046875,
"label": "February 09, 96",
"changeOverTime": 0.00030390519999999999860296195919318051892332732677459716796875
},
{
"date": "1996-02-08",
"open": 65.0499999999999971578290569595992565155029296875,
"high": 65.909999999999996589394868351519107818603515625,
"low": 64.9200000000000017053025658242404460906982421875,
"close": 65.840000000000003410605131648480892181396484375,
"adjClose": 39.1400000000000005684341886080801486968994140625,
"volume": 1526600,
"unadjustedVolume": 1526600,
"change": 0.79000000000000003552713678800500929355621337890625,
"changePercent": 1.20999999999999996447286321199499070644378662109375,
"vwap": 65.43000000000000682121026329696178436279296875,
"label": "February 08, 96",
"changeOverTime": 0.0120999999999999996447286321199499070644378662109375
},
{
"date": "1996-02-07",
"open": 64.75,
"high": 65.1400000000000005684341886080801486968994140625,
"low": 64.68999999999999772626324556767940521240234375,
"close": 65.1400000000000005684341886080801486968994140625,
"adjClose": 38.719999999999998863131622783839702606201171875,
"volume": 585100,
"unadjustedVolume": 585100,
"change": 0.39000000000000001332267629550187848508358001708984375,
"changePercent": 0.6023199999999999665334371456992812454700469970703125,
"vwap": 64.93000000000000682121026329696178436279296875,
"label": "February 07, 96",
"changeOverTime": 0.006023200000000000255140353289107224554754793643951416015625
},
{
"date": "1996-02-06",
"open": 64.18999999999999772626324556767940521240234375,
"high": 64.8299999999999982946974341757595539093017578125,
"low": 64.090000000000003410605131648480892181396484375,
"close": 64.7699999999999960209606797434389591217041015625,
"adjClose": 38.5,
"volume": 301600,
"unadjustedVolume": 301600,
"change": 0.57999999999999996003197111349436454474925994873046875,
"changePercent": 0.9035699999999999842970055397017858922481536865234375,
"vwap": 64.469999999999998863131622783839702606201171875,
"label": "February 06, 96",
"changeOverTime": 0.009035700000000000675637323865885264240205287933349609375
},
{
"date": "1996-02-05",
"open": 63.530000000000001136868377216160297393798828125,
"high": 64.25,
"low": 63.43999999999999772626324556767940521240234375,
"close": 64.159999999999996589394868351519107818603515625,
"adjClose": 38.1400000000000005684341886080801486968994140625,
"volume": 295300,
"unadjustedVolume": 295300,
"change": 0.63000000000000000444089209850062616169452667236328125,
"changePercent": 0.991659999999999985931253831950016319751739501953125,
"vwap": 63.840000000000003410605131648480892181396484375,
"label": "February 05, 96",
"changeOverTime": 0.00991659999999999937358996504599417676217854022979736328125
},
{
"date": "1996-02-02",
"open": 63.88000000000000255795384873636066913604736328125,
"high": 64.0199999999999960209606797434389591217041015625,
"low": 63.5,
"close": 63.6400000000000005684341886080801486968994140625,
"adjClose": 37.8299999999999982946974341757595539093017578125,
"volume": 496200,
"unadjustedVolume": 496200,
"change": -0.2399999999999999911182158029987476766109466552734375,
"changePercent": -0.375699999999999978417264401286956854164600372314453125,
"vwap": 63.75999999999999801048033987171947956085205078125,
"label": "February 02, 96",
"changeOverTime": -0.0037569999999999999229505220910141360945999622344970703125
},
{
"date": "1996-02-01",
"open": 63.6099999999999994315658113919198513031005859375,
"high": 63.909999999999996589394868351519107818603515625,
"low": 63.56000000000000227373675443232059478759765625,
"close": 63.909999999999996589394868351519107818603515625,
"adjClose": 37.99000000000000198951966012828052043914794921875,
"volume": 373900,
"unadjustedVolume": 373900,
"change": 0.299999999999999988897769753748434595763683319091796875,
"changePercent": 0.471619999999999983675280645911698229610919952392578125,
"vwap": 63.75,
"label": "February 01, 96",
"changeOverTime": 0.0047162000000000002530864406935506849549710750579833984375
},
{
"date": "1996-01-31",
"open": 63,
"high": 63.68999999999999772626324556767940521240234375,
"low": 62.969999999999998863131622783839702606201171875,
"close": 63.6700000000000017053025658242404460906982421875,
"adjClose": 37.85000000000000142108547152020037174224853515625,
"volume": 498000,
"unadjustedVolume": 498000,
"change": 0.67000000000000003996802888650563545525074005126953125,
"changePercent": 1.060000000000000053290705182007513940334320068359375,
"vwap": 63.3299999999999982946974341757595539093017578125,
"label": "January 31, 96",
"changeOverTime": 0.01060000000000000004718447854656915296800434589385986328125
},
{
"date": "1996-01-30",
"open": 62.6099999999999994315658113919198513031005859375,
"high": 63.1400000000000005684341886080801486968994140625,
"low": 62.530000000000001136868377216160297393798828125,
"close": 63.02000000000000312638803734444081783294677734375,
"adjClose": 37.46000000000000085265128291212022304534912109375,
"volume": 272100,
"unadjustedVolume": 272100,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.65485000000000004316547119742608629167079925537109375,
"vwap": 62.82000000000000028421709430404007434844970703125,
"label": "January 30, 96",
"changeOverTime": 0.006548499999999999633681913024929599487222731113433837890625
},
{
"date": "1996-01-29",
"open": 62.18999999999999772626324556767940521240234375,
"high": 62.47999999999999687361196265555918216705322265625,
"low": 62.1400000000000005684341886080801486968994140625,
"close": 62.47999999999999687361196265555918216705322265625,
"adjClose": 37.1400000000000005684341886080801486968994140625,
"volume": 254800,
"unadjustedVolume": 254800,
"change": 0.289999999999999980015985556747182272374629974365234375,
"changePercent": 0.46631000000000000227373675443232059478759765625,
"vwap": 62.32000000000000028421709430404007434844970703125,
"label": "January 29, 96",
"changeOverTime": 0.0046630999999999998839594894661786383949220180511474609375
},
{
"date": "1996-01-26",
"open": 61.659999999999996589394868351519107818603515625,
"high": 62.27000000000000312638803734444081783294677734375,
"low": 61.5799999999999982946974341757595539093017578125,
"close": 62.22999999999999687361196265555918216705322265625,
"adjClose": 36.99000000000000198951966012828052043914794921875,
"volume": 726300,
"unadjustedVolume": 726300,
"change": 0.56999999999999995115018691649311222136020660400390625,
"changePercent": 0.924420000000000019468870959826745092868804931640625,
"vwap": 61.92999999999999971578290569595992565155029296875,
"label": "January 26, 96",
"changeOverTime": 0.00924419999999999929263250209032776183448731899261474609375
},
{
"date": "1996-01-25",
"open": 61.969999999999998863131622783839702606201171875,
"high": 62,
"low": 61.63000000000000255795384873636066913604736328125,
"close": 61.7000000000000028421709430404007434844970703125,
"adjClose": 36.67999999999999971578290569595992565155029296875,
"volume": 298400,
"unadjustedVolume": 298400,
"change": -0.270000000000000017763568394002504646778106689453125,
"changePercent": -0.43569000000000002170708057747106067836284637451171875,
"vwap": 61.82000000000000028421709430404007434844970703125,
"label": "January 25, 96",
"changeOverTime": -0.0043569000000000003558486838528551743365824222564697265625
},
{
"date": "1996-01-24",
"open": 61.52000000000000312638803734444081783294677734375,
"high": 62.0499999999999971578290569595992565155029296875,
"low": 61.47999999999999687361196265555918216705322265625,
"close": 61.9200000000000017053025658242404460906982421875,
"adjClose": 36.81000000000000227373675443232059478759765625,
"volume": 1506500,
"unadjustedVolume": 1506500,
"change": 0.40000000000000002220446049250313080847263336181640625,
"changePercent": 0.65020000000000000017763568394002504646778106689453125,
"vwap": 61.74000000000000198951966012828052043914794921875,
"label": "January 24, 96",
"changeOverTime": 0.006501999999999999967081887319864108576439321041107177734375
},
{
"date": "1996-01-23",
"open": 61.25,
"high": 61.4200000000000017053025658242404460906982421875,
"low": 61.13000000000000255795384873636066913604736328125,
"close": 61.4200000000000017053025658242404460906982421875,
"adjClose": 36.50999999999999801048033987171947956085205078125,
"volume": 362200,
"unadjustedVolume": 362200,
"change": 0.1700000000000000122124532708767219446599483489990234375,
"changePercent": 0.277550000000000018918200339612667448818683624267578125,
"vwap": 61.2999999999999971578290569595992565155029296875,
"label": "January 23, 96",
"changeOverTime": 0.00277550000000000018918200339612667448818683624267578125
},
{
"date": "1996-01-22",
"open": 61.219999999999998863131622783839702606201171875,
"high": 61.4200000000000017053025658242404460906982421875,
"low": 61.1099999999999994315658113919198513031005859375,
"close": 61.280000000000001136868377216160297393798828125,
"adjClose": 36.42999999999999971578290569595992565155029296875,
"volume": 288200,
"unadjustedVolume": 288200,
"change": 0.059999999999999997779553950749686919152736663818359375,
"changePercent": 0.0980071899999999940344963533789268694818019866943359375,
"vwap": 61.25999999999999801048033987171947956085205078125,
"label": "January 22, 96",
"changeOverTime": 0.00098007189999999998371305043320944605511613190174102783203125
},
{
"date": "1996-01-19",
"open": 60.8599999999999994315658113919198513031005859375,
"high": 61.4200000000000017053025658242404460906982421875,
"low": 60.7999999999999971578290569595992565155029296875,
"close": 61.27000000000000312638803734444081783294677734375,
"adjClose": 36.4200000000000017053025658242404460906982421875,
"volume": 169800,
"unadjustedVolume": 169800,
"change": 0.409999999999999975575093458246556110680103302001953125,
"changePercent": 0.67367999999999994553689930398832075297832489013671875,
"vwap": 61.090000000000003410605131648480892181396484375,
"label": "January 19, 96",
"changeOverTime": 0.006736800000000000253341791989214470959268510341644287109375
},
{
"date": "1996-01-18",
"open": 60.8900000000000005684341886080801486968994140625,
"high": 60.909999999999996589394868351519107818603515625,
"low": 60.38000000000000255795384873636066913604736328125,
"close": 60.8599999999999994315658113919198513031005859375,
"adjClose": 36.17999999999999971578290569595992565155029296875,
"volume": 425600,
"unadjustedVolume": 425600,
"change": -0.0299999999999999988897769753748434595763683319091796875,
"changePercent": -0.0492691700000000010195577715421677567064762115478515625,
"vwap": 60.75999999999999801048033987171947956085205078125,
"label": "January 18, 96",
"changeOverTime": -0.00049269169999999998417472557576957115088589489459991455078125
},
{
"date": "1996-01-17",
"open": 60.7000000000000028421709430404007434844970703125,
"high": 61.13000000000000255795384873636066913604736328125,
"low": 60.4500000000000028421709430404007434844970703125,
"close": 60.659999999999996589394868351519107818603515625,
"adjClose": 36.06000000000000227373675443232059478759765625,
"volume": 407600,
"unadjustedVolume": 407600,
"change": -0.040000000000000000832667268468867405317723751068115234375,
"changePercent": -0.0658978600000000025449509166719508357346057891845703125,
"vwap": 60.72999999999999687361196265555918216705322265625,
"label": "January 17, 96",
"changeOverTime": -0.000658978600000000047133552616429597037495113909244537353515625
},
{
"date": "1996-01-16",
"open": 60.409999999999996589394868351519107818603515625,
"high": 60.8900000000000005684341886080801486968994140625,
"low": 59.8900000000000005684341886080801486968994140625,
"close": 60.840000000000003410605131648480892181396484375,
"adjClose": 36.159999999999996589394868351519107818603515625,
"volume": 454600,
"unadjustedVolume": 454600,
"change": 0.429999999999999993338661852249060757458209991455078125,
"changePercent": 0.7117999999999999882760448599583469331264495849609375,
"vwap": 60.50999999999999801048033987171947956085205078125,
"label": "January 16, 96",
"changeOverTime": 0.007118000000000000195010674275408746325410902500152587890625
},
{
"date": "1996-01-15",
"open": 60.25,
"high": 60.4500000000000028421709430404007434844970703125,
"low": 59.8599999999999994315658113919198513031005859375,
"close": 60.1099999999999994315658113919198513031005859375,
"adjClose": 35.72999999999999687361196265555918216705322265625,
"volume": 154200,
"unadjustedVolume": 154200,
"change": -0.14000000000000001332267629550187848508358001708984375,
"changePercent": -0.2323699999999999932231986576880444772541522979736328125,
"vwap": 60.1700000000000017053025658242404460906982421875,
"label": "January 15, 96",
"changeOverTime": -0.0023237000000000001577460384538653670460917055606842041015625
}
]
}Back to file list