Built with blockbuilder.org
Last active
April 24, 2018 03:33
-
-
Save laxmikanta415/802755fedbe24b64088a9b376ecd7c13 to your computer and use it in GitHub Desktop.
fresh block ohcl
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
license: mit |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
Date | Open | High | Low | Close | Volume | |
---|---|---|---|---|---|---|
9-Jun-14 | 62.40 | 63.34 | 61.79 | 62.88 | 37617413 | |
6-Jun-14 | 63.37 | 63.48 | 62.15 | 62.50 | 42442096 | |
5-Jun-14 | 63.66 | 64.36 | 62.82 | 63.19 | 47352368 | |
4-Jun-14 | 62.45 | 63.59 | 62.07 | 63.34 | 36513991 | |
3-Jun-14 | 62.62 | 63.42 | 62.32 | 62.87 | 32216707 | |
2-Jun-14 | 63.23 | 63.59 | 62.05 | 63.08 | 35995537 | |
30-May-14 | 63.95 | 64.17 | 62.56 | 63.30 | 45283577 | |
29-May-14 | 63.84 | 64.30 | 63.51 | 63.83 | 42699670 | |
28-May-14 | 63.39 | 64.14 | 62.62 | 63.51 | 47795088 | |
27-May-14 | 61.62 | 63.51 | 61.57 | 63.48 | 55681663 | |
23-May-14 | 60.41 | 61.45 | 60.15 | 61.35 | 38293993 | |
22-May-14 | 60.94 | 61.48 | 60.40 | 60.52 | 54200116 | |
21-May-14 | 58.56 | 60.50 | 58.25 | 60.49 | 58991505 | |
20-May-14 | 59.50 | 60.19 | 58.18 | 58.56 | 53931469 | |
19-May-14 | 57.89 | 59.56 | 57.57 | 59.21 | 43033925 | |
16-May-14 | 58.31 | 58.45 | 57.31 | 58.02 | 47933075 | |
15-May-14 | 59.26 | 59.38 | 57.52 | 57.92 | 56813940 | |
14-May-14 | 59.53 | 60.45 | 58.95 | 59.23 | 47428583 | |
13-May-14 | 59.66 | 60.89 | 59.51 | 59.83 | 48525476 | |
12-May-14 | 57.98 | 59.90 | 57.98 | 59.83 | 48575487 | |
9-May-14 | 56.85 | 57.65 | 56.38 | 57.24 | 52583858 | |
8-May-14 | 57.23 | 58.82 | 56.50 | 56.76 | 61251053 | |
7-May-14 | 58.77 | 59.30 | 56.26 | 57.39 | 78587247 | |
6-May-14 | 60.98 | 61.15 | 58.49 | 58.53 | 55900809 | |
5-May-14 | 59.67 | 61.35 | 59.18 | 61.22 | 46057411 | |
2-May-14 | 61.30 | 61.89 | 60.18 | 60.46 | 54189197 | |
1-May-14 | 60.43 | 62.28 | 60.21 | 61.15 | 82428606 | |
30-Apr-14 | 57.58 | 59.85 | 57.16 | 59.78 | 76093004 | |
29-Apr-14 | 56.09 | 58.28 | 55.84 | 58.15 | 75557202 | |
28-Apr-14 | 58.05 | 58.31 | 54.66 | 56.14 | 107757756 | |
25-Apr-14 | 59.97 | 60.01 | 57.57 | 57.71 | 92501529 | |
24-Apr-14 | 63.60 | 63.65 | 59.77 | 60.87 | 138769345 | |
23-Apr-14 | 63.45 | 63.48 | 61.26 | 61.36 | 96564750 | |
22-Apr-14 | 62.65 | 63.44 | 62.22 | 63.03 | 60631312 | |
21-Apr-14 | 59.46 | 61.24 | 59.15 | 61.24 | 60363619 | |
17-Apr-14 | 59.30 | 60.58 | 58.72 | 58.94 | 88040346 | |
16-Apr-14 | 59.79 | 60.19 | 57.74 | 59.72 | 78773521 | |
15-Apr-14 | 59.29 | 59.68 | 55.88 | 59.09 | 108622706 | |
14-Apr-14 | 60.09 | 60.45 | 57.78 | 58.89 | 72324603 | |
11-Apr-14 | 57.60 | 60.31 | 57.31 | 58.53 | 91451960 | |
10-Apr-14 | 63.08 | 63.18 | 58.68 | 59.16 | 114987616 | |
9-Apr-14 | 59.63 | 62.46 | 59.19 | 62.41 | 100215307 | |
8-Apr-14 | 57.68 | 58.71 | 57.17 | 58.19 | 78835935 | |
7-Apr-14 | 55.90 | 58.00 | 55.44 | 56.95 | 108487569 | |
4-Apr-14 | 59.94 | 60.20 | 56.32 | 56.75 | 125465774 | |
3-Apr-14 | 62.55 | 63.17 | 59.13 | 59.49 | 83859330 | |
2-Apr-14 | 63.21 | 63.91 | 62.21 | 62.72 | 66276613 | |
1-Apr-14 | 60.46 | 62.66 | 60.24 | 62.62 | 59291210 | |
31-Mar-14 | 60.78 | 61.52 | 59.87 | 60.24 | 53011205 | |
28-Mar-14 | 61.34 | 61.95 | 59.34 | 60.01 | 67051528 | |
27-Mar-14 | 60.51 | 61.90 | 57.98 | 60.97 | 112649694 | |
26-Mar-14 | 64.74 | 64.95 | 60.37 | 60.38 | 97689774 | |
25-Mar-14 | 64.89 | 66.19 | 63.78 | 64.89 | 68785500 | |
24-Mar-14 | 67.19 | 67.36 | 63.36 | 64.10 | 85695872 | |
21-Mar-14 | 67.53 | 67.92 | 66.18 | 67.24 | 60041228 | |
20-Mar-14 | 68.01 | 68.23 | 66.82 | 66.97 | 44438500 | |
19-Mar-14 | 69.17 | 69.29 | 67.46 | 68.24 | 43980558 | |
18-Mar-14 | 68.76 | 69.60 | 68.30 | 69.19 | 40827226 | |
17-Mar-14 | 68.18 | 68.95 | 66.62 | 68.74 | 52196699 | |
14-Mar-14 | 68.49 | 69.43 | 67.46 | 67.72 | 48226824 | |
13-Mar-14 | 71.29 | 71.35 | 68.15 | 68.83 | 57091157 | |
12-Mar-14 | 69.86 | 71.35 | 69.00 | 70.88 | 46400431 | |
11-Mar-14 | 72.50 | 72.59 | 69.96 | 70.10 | 59615238 | |
10-Mar-14 | 70.77 | 72.15 | 70.51 | 72.03 | 59949746 | |
7-Mar-14 | 71.08 | 71.18 | 69.47 | 69.80 | 38985763 | |
6-Mar-14 | 71.88 | 71.89 | 70.25 | 70.84 | 46126260 | |
5-Mar-14 | 69.69 | 71.97 | 69.62 | 71.57 | 74649486 | |
4-Mar-14 | 68.66 | 68.90 | 67.62 | 68.80 | 42164222 | |
3-Mar-14 | 66.96 | 68.05 | 66.51 | 67.41 | 56900444 | |
28-Feb-14 | 69.47 | 69.88 | 67.38 | 68.46 | 66900863 | |
27-Feb-14 | 69.34 | 70.01 | 68.87 | 68.94 | 41695855 | |
26-Feb-14 | 70.19 | 71.22 | 68.85 | 69.26 | 55400399 | |
25-Feb-14 | 70.95 | 71.00 | 69.45 | 69.85 | 52189031 | |
24-Feb-14 | 68.74 | 71.44 | 68.54 | 70.78 | 76951946 | |
21-Feb-14 | 69.69 | 69.96 | 68.45 | 68.59 | 70991892 | |
20-Feb-14 | 67.73 | 70.11 | 65.73 | 69.63 | 131043748 | |
19-Feb-14 | 67.05 | 69.08 | 67.00 | 68.06 | 64258631 | |
18-Feb-14 | 66.94 | 67.54 | 66.07 | 67.30 | 43862297 | |
14-Feb-14 | 67.50 | 67.58 | 66.72 | 67.09 | 36786427 | |
13-Feb-14 | 64.18 | 67.33 | 64.05 | 67.33 | 62013396 | |
12-Feb-14 | 64.92 | 65.06 | 64.05 | 64.45 | 47409857 | |
11-Feb-14 | 63.75 | 65.00 | 63.35 | 64.85 | 45746832 | |
10-Feb-14 | 64.30 | 64.49 | 63.47 | 63.55 | 43736562 | |
7-Feb-14 | 62.27 | 64.57 | 62.22 | 64.32 | 60835746 | |
6-Feb-14 | 61.46 | 62.78 | 61.46 | 62.16 | 42153754 | |
5-Feb-14 | 62.74 | 63.16 | 61.27 | 62.19 | 53032420 | |
4-Feb-14 | 62.05 | 63.14 | 61.82 | 62.75 | 46064897 | |
3-Feb-14 | 63.03 | 63.77 | 60.70 | 61.48 | 75105994 | |
31-Jan-14 | 60.47 | 63.37 | 60.17 | 62.57 | 87930298 | |
30-Jan-14 | 62.12 | 62.50 | 60.46 | 61.08 | 150438699 | |
29-Jan-14 | 54.61 | 54.95 | 53.19 | 53.53 | 98089932 | |
28-Jan-14 | 54.02 | 55.28 | 54.00 | 55.14 | 48364998 | |
27-Jan-14 | 54.73 | 54.94 | 51.85 | 53.55 | 74142331 | |
24-Jan-14 | 56.15 | 56.42 | 54.40 | 54.45 | 55545338 | |
23-Jan-14 | 56.37 | 56.68 | 55.69 | 56.63 | 47996403 | |
22-Jan-14 | 58.85 | 59.31 | 57.10 | 57.51 | 61495880 | |
21-Jan-14 | 56.60 | 58.58 | 56.50 | 58.51 | 48734147 | |
17-Jan-14 | 57.30 | 57.82 | 56.07 | 56.30 | 40883205 | |
16-Jan-14 | 57.26 | 58.02 | 56.83 | 57.19 | 34599775 | |
15-Jan-14 | 57.98 | 58.57 | 57.27 | 57.60 | 33730619 | |
14-Jan-14 | 56.46 | 57.78 | 56.10 | 57.74 | 37590987 | |
13-Jan-14 | 57.91 | 58.25 | 55.38 | 55.91 | 63106519 | |
10-Jan-14 | 57.13 | 58.30 | 57.06 | 57.94 | 42529258 | |
9-Jan-14 | 58.65 | 58.96 | 56.65 | 57.22 | 92349222 | |
8-Jan-14 | 57.60 | 58.41 | 57.23 | 58.23 | 56800776 | |
7-Jan-14 | 57.70 | 58.55 | 57.22 | 57.92 | 77329009 | |
6-Jan-14 | 54.42 | 57.26 | 54.05 | 57.20 | 68974359 | |
3-Jan-14 | 55.02 | 55.65 | 54.53 | 54.56 | 38287706 | |
2-Jan-14 | 54.83 | 55.22 | 54.19 | 54.71 | 43257622 | |
31-Dec-13 | 54.12 | 54.86 | 53.91 | 54.65 | 43152127 | |
30-Dec-13 | 54.93 | 55.18 | 53.43 | 53.71 | 68307317 | |
27-Dec-13 | 57.48 | 57.68 | 55.25 | 55.44 | 60465751 | |
26-Dec-13 | 58.32 | 58.38 | 57.37 | 57.73 | 55101367 | |
24-Dec-13 | 58.27 | 58.58 | 56.91 | 57.96 | 46617754 | |
23-Dec-13 | 55.50 | 58.32 | 55.45 | 57.77 | 98296983 | |
20-Dec-13 | 54.91 | 55.15 | 54.23 | 55.12 | 239823912 | |
19-Dec-13 | 54.34 | 55.19 | 53.95 | 55.05 | 89825393 | |
18-Dec-13 | 55.57 | 55.89 | 53.75 | 55.57 | 76003479 | |
17-Dec-13 | 54.75 | 55.18 | 54.24 | 54.86 | 78751463 | |
16-Dec-13 | 53.27 | 54.50 | 52.91 | 53.81 | 85118518 | |
13-Dec-13 | 51.61 | 53.50 | 51.34 | 53.32 | 82640992 | |
12-Dec-13 | 51.03 | 52.07 | 50.66 | 51.83 | 92723034 | |
11-Dec-13 | 50.56 | 50.77 | 49.01 | 49.38 | 65776366 | |
10-Dec-13 | 48.62 | 50.77 | 48.54 | 50.24 | 68478561 | |
9-Dec-13 | 48.06 | 48.97 | 47.74 | 48.84 | 36055891 | |
6-Dec-13 | 48.98 | 49.39 | 47.71 | 47.94 | 42937659 | |
5-Dec-13 | 48.15 | 48.70 | 47.87 | 48.34 | 43855036 | |
4-Dec-13 | 46.46 | 48.77 | 46.26 | 48.62 | 60890176 | |
3-Dec-13 | 46.75 | 47.20 | 46.29 | 46.73 | 32085905 | |
2-Dec-13 | 46.90 | 47.54 | 46.26 | 47.06 | 50773647 | |
29-Nov-13 | 46.75 | 47.21 | 46.50 | 47.01 | 22953916 | |
27-Nov-13 | 45.97 | 46.67 | 45.53 | 46.49 | 44993195 | |
26-Nov-13 | 44.66 | 46.17 | 43.55 | 45.89 | 82016490 | |
25-Nov-13 | 46.36 | 46.65 | 44.04 | 44.82 | 82565324 | |
22-Nov-13 | 47.04 | 47.27 | 45.96 | 46.23 | 40545375 | |
21-Nov-13 | 46.99 | 47.46 | 46.68 | 46.70 | 34886170 | |
20-Nov-13 | 46.61 | 47.55 | 46.31 | 46.43 | 53932698 | |
19-Nov-13 | 46.26 | 47.00 | 45.72 | 46.36 | 75602413 | |
18-Nov-13 | 48.47 | 48.84 | 45.80 | 45.83 | 85909884 | |
15-Nov-13 | 49.11 | 49.48 | 48.71 | 49.01 | 42452937 | |
14-Nov-13 | 48.70 | 49.57 | 48.03 | 48.99 | 75117049 | |
13-Nov-13 | 46.23 | 48.74 | 46.06 | 48.71 | 79245346 | |
12-Nov-13 | 46.00 | 47.37 | 45.83 | 46.60 | 68195832 | |
11-Nov-13 | 47.04 | 47.53 | 45.73 | 46.20 | 80909626 | |
8-Nov-13 | 47.81 | 48.65 | 47.25 | 47.53 | 70731178 | |
7-Nov-13 | 49.24 | 49.87 | 47.30 | 47.56 | 97127618 | |
6-Nov-13 | 50.26 | 50.45 | 48.71 | 49.12 | 67889337 | |
5-Nov-13 | 47.79 | 50.18 | 47.51 | 50.10 | 76835006 | |
4-Nov-13 | 49.36 | 49.75 | 48.02 | 48.22 | 80371218 | |
1-Nov-13 | 50.85 | 52.09 | 49.72 | 49.75 | 95032876 | |
31-Oct-13 | 47.16 | 52.00 | 46.50 | 50.20 | 248809006 | |
30-Oct-13 | 50.00 | 50.21 | 48.75 | 49.01 | 127072652 | |
29-Oct-13 | 50.73 | 50.79 | 49.25 | 49.40 | 102143469 | |
28-Oct-13 | 51.54 | 51.70 | 49.61 | 50.23 | 73472347 | |
25-Oct-13 | 53.18 | 53.24 | 51.88 | 51.95 | 45085348 | |
24-Oct-13 | 52.38 | 52.84 | 51.59 | 52.44 | 46775185 | |
23-Oct-13 | 51.75 | 52.25 | 51.13 | 51.90 | 57207154 | |
22-Oct-13 | 54.33 | 54.76 | 52.20 | 52.68 | 83203892 | |
21-Oct-13 | 54.68 | 54.81 | 53.51 | 53.85 | 58235283 | |
18-Oct-13 | 54.18 | 54.82 | 53.60 | 54.22 | 88260093 | |
17-Oct-13 | 51.12 | 52.22 | 50.95 | 52.21 | 71521899 | |
16-Oct-13 | 50.04 | 51.24 | 49.90 | 51.14 | 64678247 | |
15-Oct-13 | 49.99 | 51.00 | 49.18 | 49.50 | 81166571 | |
14-Oct-13 | 48.31 | 49.63 | 47.91 | 49.51 | 68780552 | |
11-Oct-13 | 49.18 | 49.87 | 48.79 | 49.11 | 58428451 | |
10-Oct-13 | 47.86 | 49.68 | 47.83 | 49.05 | 99773784 | |
9-Oct-13 | 47.38 | 47.84 | 45.26 | 46.77 | 147296862 | |
8-Oct-13 | 50.60 | 50.60 | 47.08 | 47.14 | 136081330 | |
7-Oct-13 | 50.73 | 51.29 | 50.40 | 50.52 | 57203957 | |
4-Oct-13 | 49.77 | 51.16 | 49.57 | 51.04 | 74446947 | |
3-Oct-13 | 50.47 | 50.72 | 49.06 | 49.18 | 82045323 | |
2-Oct-13 | 50.13 | 51.10 | 49.95 | 50.28 | 62834429 | |
1-Oct-13 | 49.97 | 51.03 | 49.45 | 50.42 | 98113699 | |
30-Sep-13 | 50.14 | 51.60 | 49.80 | 50.23 | 100095417 | |
27-Sep-13 | 50.29 | 51.28 | 49.86 | 51.24 | 81410460 | |
26-Sep-13 | 50.01 | 50.60 | 49.50 | 50.39 | 98220046 | |
25-Sep-13 | 49.23 | 49.54 | 48.46 | 49.46 | 87879619 | |
24-Sep-13 | 48.50 | 49.66 | 48.16 | 48.45 | 136716101 | |
23-Sep-13 | 47.28 | 47.55 | 46.29 | 47.19 | 75319202 | |
20-Sep-13 | 46.32 | 47.60 | 45.74 | 47.49 | 115508400 | |
19-Sep-13 | 45.51 | 46.05 | 45.23 | 45.98 | 63972369 | |
18-Sep-13 | 44.84 | 45.47 | 44.40 | 45.23 | 79316945 | |
17-Sep-13 | 42.50 | 45.44 | 42.43 | 45.07 | 91934557 | |
16-Sep-13 | 44.85 | 44.94 | 42.43 | 42.51 | 70807761 | |
13-Sep-13 | 45.04 | 45.08 | 43.93 | 44.31 | 52765299 | |
12-Sep-13 | 45.53 | 45.62 | 44.65 | 44.75 | 68072239 | |
11-Sep-13 | 43.39 | 45.09 | 43.11 | 45.04 | 71676653 | |
10-Sep-13 | 44.24 | 44.26 | 43.23 | 43.60 | 54540282 | |
9-Sep-13 | 44.36 | 44.79 | 43.70 | 44.04 | 75794696 | |
6-Sep-13 | 43.09 | 44.61 | 42.40 | 43.95 | 117535626 | |
5-Sep-13 | 41.79 | 42.76 | 41.77 | 42.66 | 50035380 | |
4-Sep-13 | 42.01 | 42.17 | 41.44 | 41.78 | 42581854 | |
3-Sep-13 | 41.84 | 42.16 | 41.51 | 41.87 | 48774896 | |
30-Aug-13 | 42.02 | 42.26 | 41.06 | 41.29 | 67735053 | |
29-Aug-13 | 40.89 | 41.78 | 40.80 | 41.28 | 58303395 | |
28-Aug-13 | 39.96 | 40.85 | 39.88 | 40.55 | 57918194 | |
27-Aug-13 | 40.68 | 41.20 | 39.42 | 39.64 | 72695050 | |
26-Aug-13 | 40.90 | 41.94 | 40.62 | 41.34 | 94162358 | |
23-Aug-13 | 39.00 | 40.63 | 38.93 | 40.55 | 86442283 | |
22-Aug-13 | 38.37 | 38.75 | 38.34 | 38.55 | 21931163 | |
21-Aug-13 | 38.38 | 38.85 | 38.14 | 38.32 | 46116868 | |
20-Aug-13 | 38.35 | 38.58 | 37.69 | 38.41 | 57995140 | |
19-Aug-13 | 37.43 | 38.28 | 37.14 | 37.81 | 57609591 | |
16-Aug-13 | 36.97 | 37.49 | 36.90 | 37.08 | 45840714 | |
15-Aug-13 | 36.36 | 37.07 | 36.02 | 36.56 | 56521095 | |
14-Aug-13 | 36.83 | 37.55 | 36.62 | 36.65 | 48423890 | |
13-Aug-13 | 38.24 | 38.32 | 36.77 | 37.02 | 65379198 | |
12-Aug-13 | 38.20 | 38.50 | 38.10 | 38.22 | 31160951 | |
9-Aug-13 | 38.59 | 38.74 | 38.01 | 38.50 | 43620024 | |
8-Aug-13 | 39.13 | 39.19 | 38.43 | 38.54 | 41300906 | |
7-Aug-13 | 38.61 | 38.94 | 37.70 | 38.87 | 68854764 | |
6-Aug-13 | 39.11 | 39.25 | 37.94 | 38.55 | 63950791 | |
5-Aug-13 | 38.43 | 39.32 | 38.25 | 39.19 | 79994774 | |
2-Aug-13 | 37.66 | 38.49 | 37.50 | 38.05 | 73058424 | |
1-Aug-13 | 37.30 | 38.29 | 36.92 | 37.49 | 106066472 | |
31-Jul-13 | 37.96 | 38.31 | 36.33 | 36.80 | 154828679 | |
30-Jul-13 | 35.65 | 37.96 | 35.32 | 37.63 | 173582710 | |
29-Jul-13 | 34.07 | 35.63 | 34.01 | 35.43 | 124884870 | |
26-Jul-13 | 33.77 | 34.73 | 33.56 | 34.01 | 136028897 | |
25-Jul-13 | 33.54 | 34.88 | 32.75 | 34.36 | 365935212 | |
24-Jul-13 | 26.32 | 26.53 | 26.05 | 26.51 | 82635587 | |
23-Jul-13 | 26.10 | 26.30 | 25.97 | 26.13 | 28221534 | |
22-Jul-13 | 25.99 | 26.13 | 25.72 | 26.04 | 27526213 | |
19-Jul-13 | 25.82 | 26.11 | 25.60 | 25.88 | 46544938 | |
18-Jul-13 | 26.75 | 26.77 | 26.12 | 26.18 | 24806825 | |
17-Jul-13 | 26.37 | 26.78 | 26.30 | 26.65 | 21518463 | |
16-Jul-13 | 26.39 | 26.75 | 26.01 | 26.32 | 30817554 | |
15-Jul-13 | 25.93 | 26.43 | 25.65 | 26.28 | 24233957 | |
12-Jul-13 | 25.74 | 25.93 | 25.55 | 25.91 | 16537840 | |
11-Jul-13 | 25.96 | 26.00 | 25.45 | 25.81 | 26777354 | |
10-Jul-13 | 25.58 | 25.83 | 25.47 | 25.80 | 26721794 | |
9-Jul-13 | 25.07 | 25.49 | 25.03 | 25.48 | 30387889 | |
8-Jul-13 | 24.47 | 25.04 | 24.42 | 24.71 | 27073983 | |
5-Jul-13 | 24.65 | 24.66 | 24.20 | 24.37 | 20229451 | |
3-Jul-13 | 24.22 | 24.71 | 24.15 | 24.52 | 10404332 | |
2-Jul-13 | 24.70 | 24.77 | 24.30 | 24.41 | 18394008 | |
1-Jul-13 | 24.97 | 25.06 | 24.62 | 24.81 | 20582195 | |
28-Jun-13 | 24.68 | 24.98 | 24.42 | 24.88 | 96778879 | |
27-Jun-13 | 24.24 | 24.84 | 24.21 | 24.66 | 34694013 | |
26-Jun-13 | 24.51 | 24.65 | 23.99 | 24.16 | 29890205 | |
25-Jun-13 | 24.14 | 24.43 | 24.04 | 24.25 | 24719988 | |
24-Jun-13 | 23.95 | 24.11 | 23.38 | 23.94 | 40625948 | |
21-Jun-13 | 24.59 | 24.70 | 24.05 | 24.53 | 45826173 | |
20-Jun-13 | 24.28 | 24.74 | 23.65 | 23.90 | 42765586 | |
19-Jun-13 | 24.20 | 25.19 | 24.10 | 24.31 | 31790525 | |
18-Jun-13 | 24.09 | 24.69 | 24.08 | 24.21 | 36709004 | |
17-Jun-13 | 23.91 | 24.25 | 23.75 | 24.02 | 33664419 | |
14-Jun-13 | 23.56 | 23.89 | 23.26 | 23.63 | 30561387 | |
13-Jun-13 | 23.72 | 23.83 | 23.26 | 23.73 | 31189247 | |
12-Jun-13 | 24.16 | 24.26 | 23.58 | 23.77 | 26445790 | |
11-Jun-13 | 24.03 | 24.35 | 24.00 | 24.03 | 29676383 |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
[ | |
{ | |
"Date": "9-Jun-14", | |
"Open": 62.4, | |
"High": 63.34, | |
"Low": 61.79, | |
"Close": 62.88, | |
"Volume": 37617413 | |
}, | |
{ | |
"Date": "6-Jun-14", | |
"Open": 63.37, | |
"High": 63.48, | |
"Low": 62.15, | |
"Close": 62.5, | |
"Volume": 42442096 | |
}, | |
{ | |
"Date": "5-Jun-14", | |
"Open": 63.66, | |
"High": 64.36, | |
"Low": 62.82, | |
"Close": 63.19, | |
"Volume": 47352368 | |
}, | |
{ | |
"Date": "4-Jun-14", | |
"Open": 62.45, | |
"High": 63.59, | |
"Low": 62.07, | |
"Close": 63.34, | |
"Volume": 36513991 | |
}, | |
{ | |
"Date": "3-Jun-14", | |
"Open": 62.62, | |
"High": 63.42, | |
"Low": 62.32, | |
"Close": 62.87, | |
"Volume": 32216707 | |
}, | |
{ | |
"Date": "2-Jun-14", | |
"Open": 63.23, | |
"High": 63.59, | |
"Low": 62.05, | |
"Close": 63.08, | |
"Volume": 35995537 | |
}, | |
{ | |
"Date": "30-May-14", | |
"Open": 63.95, | |
"High": 64.17, | |
"Low": 62.56, | |
"Close": 63.3, | |
"Volume": 45283577 | |
}, | |
{ | |
"Date": "29-May-14", | |
"Open": 63.84, | |
"High": 64.3, | |
"Low": 63.51, | |
"Close": 63.83, | |
"Volume": 42699670 | |
}, | |
{ | |
"Date": "28-May-14", | |
"Open": 63.39, | |
"High": 64.14, | |
"Low": 62.62, | |
"Close": 63.51, | |
"Volume": 47795088 | |
}, | |
{ | |
"Date": "27-May-14", | |
"Open": 61.62, | |
"High": 63.51, | |
"Low": 61.57, | |
"Close": 63.48, | |
"Volume": 55681663 | |
}, | |
{ | |
"Date": "23-May-14", | |
"Open": 60.41, | |
"High": 61.45, | |
"Low": 60.15, | |
"Close": 61.35, | |
"Volume": 38293993 | |
}, | |
{ | |
"Date": "22-May-14", | |
"Open": 60.94, | |
"High": 61.48, | |
"Low": 60.4, | |
"Close": 60.52, | |
"Volume": 54200116 | |
}, | |
{ | |
"Date": "21-May-14", | |
"Open": 58.56, | |
"High": 60.5, | |
"Low": 58.25, | |
"Close": 60.49, | |
"Volume": 58991505 | |
}, | |
{ | |
"Date": "20-May-14", | |
"Open": 59.5, | |
"High": 60.19, | |
"Low": 58.18, | |
"Close": 58.56, | |
"Volume": 53931469 | |
}, | |
{ | |
"Date": "19-May-14", | |
"Open": 57.89, | |
"High": 59.56, | |
"Low": 57.57, | |
"Close": 59.21, | |
"Volume": 43033925 | |
}, | |
{ | |
"Date": "16-May-14", | |
"Open": 58.31, | |
"High": 58.45, | |
"Low": 57.31, | |
"Close": 58.02, | |
"Volume": 47933075 | |
}, | |
{ | |
"Date": "15-May-14", | |
"Open": 59.26, | |
"High": 59.38, | |
"Low": 57.52, | |
"Close": 57.92, | |
"Volume": 56813940 | |
}, | |
{ | |
"Date": "14-May-14", | |
"Open": 59.53, | |
"High": 60.45, | |
"Low": 58.95, | |
"Close": 59.23, | |
"Volume": 47428583 | |
}, | |
{ | |
"Date": "13-May-14", | |
"Open": 59.66, | |
"High": 60.89, | |
"Low": 59.51, | |
"Close": 59.83, | |
"Volume": 48525476 | |
}, | |
{ | |
"Date": "12-May-14", | |
"Open": 57.98, | |
"High": 59.9, | |
"Low": 57.98, | |
"Close": 59.83, | |
"Volume": 48575487 | |
}, | |
{ | |
"Date": "9-May-14", | |
"Open": 56.85, | |
"High": 57.65, | |
"Low": 56.38, | |
"Close": 57.24, | |
"Volume": 52583858 | |
}, | |
{ | |
"Date": "8-May-14", | |
"Open": 57.23, | |
"High": 58.82, | |
"Low": 56.5, | |
"Close": 56.76, | |
"Volume": 61251053 | |
}, | |
{ | |
"Date": "7-May-14", | |
"Open": 58.77, | |
"High": 59.3, | |
"Low": 56.26, | |
"Close": 57.39, | |
"Volume": 78587247 | |
}, | |
{ | |
"Date": "6-May-14", | |
"Open": 60.98, | |
"High": 61.15, | |
"Low": 58.49, | |
"Close": 58.53, | |
"Volume": 55900809 | |
}, | |
{ | |
"Date": "5-May-14", | |
"Open": 59.67, | |
"High": 61.35, | |
"Low": 59.18, | |
"Close": 61.22, | |
"Volume": 46057411 | |
}, | |
{ | |
"Date": "2-May-14", | |
"Open": 61.3, | |
"High": 61.89, | |
"Low": 60.18, | |
"Close": 60.46, | |
"Volume": 54189197 | |
}, | |
{ | |
"Date": "1-May-14", | |
"Open": 60.43, | |
"High": 62.28, | |
"Low": 60.21, | |
"Close": 61.15, | |
"Volume": 82428606 | |
}, | |
{ | |
"Date": "30-Apr-14", | |
"Open": 57.58, | |
"High": 59.85, | |
"Low": 57.16, | |
"Close": 59.78, | |
"Volume": 76093004 | |
}, | |
{ | |
"Date": "29-Apr-14", | |
"Open": 56.09, | |
"High": 58.28, | |
"Low": 55.84, | |
"Close": 58.15, | |
"Volume": 75557202 | |
}, | |
{ | |
"Date": "28-Apr-14", | |
"Open": 58.05, | |
"High": 58.31, | |
"Low": 54.66, | |
"Close": 56.14, | |
"Volume": 107757756 | |
}, | |
{ | |
"Date": "25-Apr-14", | |
"Open": 59.97, | |
"High": 60.01, | |
"Low": 57.57, | |
"Close": 57.71, | |
"Volume": 92501529 | |
}, | |
{ | |
"Date": "24-Apr-14", | |
"Open": 63.6, | |
"High": 63.65, | |
"Low": 59.77, | |
"Close": 60.87, | |
"Volume": 138769345 | |
}, | |
{ | |
"Date": "23-Apr-14", | |
"Open": 63.45, | |
"High": 63.48, | |
"Low": 61.26, | |
"Close": 61.36, | |
"Volume": 96564750 | |
}, | |
{ | |
"Date": "22-Apr-14", | |
"Open": 62.65, | |
"High": 63.44, | |
"Low": 62.22, | |
"Close": 63.03, | |
"Volume": 60631312 | |
}, | |
{ | |
"Date": "21-Apr-14", | |
"Open": 59.46, | |
"High": 61.24, | |
"Low": 59.15, | |
"Close": 61.24, | |
"Volume": 60363619 | |
}, | |
{ | |
"Date": "17-Apr-14", | |
"Open": 59.3, | |
"High": 60.58, | |
"Low": 58.72, | |
"Close": 58.94, | |
"Volume": 88040346 | |
}, | |
{ | |
"Date": "16-Apr-14", | |
"Open": 59.79, | |
"High": 60.19, | |
"Low": 57.74, | |
"Close": 59.72, | |
"Volume": 78773521 | |
}, | |
{ | |
"Date": "15-Apr-14", | |
"Open": 59.29, | |
"High": 59.68, | |
"Low": 55.88, | |
"Close": 59.09, | |
"Volume": 108622706 | |
}, | |
{ | |
"Date": "14-Apr-14", | |
"Open": 60.09, | |
"High": 60.45, | |
"Low": 57.78, | |
"Close": 58.89, | |
"Volume": 72324603 | |
}, | |
{ | |
"Date": "11-Apr-14", | |
"Open": 57.6, | |
"High": 60.31, | |
"Low": 57.31, | |
"Close": 58.53, | |
"Volume": 91451960 | |
}, | |
{ | |
"Date": "10-Apr-14", | |
"Open": 63.08, | |
"High": 63.18, | |
"Low": 58.68, | |
"Close": 59.16, | |
"Volume": 114987616 | |
}, | |
{ | |
"Date": "9-Apr-14", | |
"Open": 59.63, | |
"High": 62.46, | |
"Low": 59.19, | |
"Close": 62.41, | |
"Volume": 100215307 | |
}, | |
{ | |
"Date": "8-Apr-14", | |
"Open": 57.68, | |
"High": 58.71, | |
"Low": 57.17, | |
"Close": 58.19, | |
"Volume": 78835935 | |
}, | |
{ | |
"Date": "7-Apr-14", | |
"Open": 55.9, | |
"High": 58, | |
"Low": 55.44, | |
"Close": 56.95, | |
"Volume": 108487569 | |
}, | |
{ | |
"Date": "4-Apr-14", | |
"Open": 59.94, | |
"High": 60.2, | |
"Low": 56.32, | |
"Close": 56.75, | |
"Volume": 125465774 | |
}, | |
{ | |
"Date": "3-Apr-14", | |
"Open": 62.55, | |
"High": 63.17, | |
"Low": 59.13, | |
"Close": 59.49, | |
"Volume": 83859330 | |
}, | |
{ | |
"Date": "2-Apr-14", | |
"Open": 63.21, | |
"High": 63.91, | |
"Low": 62.21, | |
"Close": 62.72, | |
"Volume": 66276613 | |
}, | |
{ | |
"Date": "1-Apr-14", | |
"Open": 60.46, | |
"High": 62.66, | |
"Low": 60.24, | |
"Close": 62.62, | |
"Volume": 59291210 | |
}, | |
{ | |
"Date": "31-Mar-14", | |
"Open": 60.78, | |
"High": 61.52, | |
"Low": 59.87, | |
"Close": 60.24, | |
"Volume": 53011205 | |
}, | |
{ | |
"Date": "28-Mar-14", | |
"Open": 61.34, | |
"High": 61.95, | |
"Low": 59.34, | |
"Close": 60.01, | |
"Volume": 67051528 | |
}, | |
{ | |
"Date": "27-Mar-14", | |
"Open": 60.51, | |
"High": 61.9, | |
"Low": 57.98, | |
"Close": 60.97, | |
"Volume": 112649694 | |
}, | |
{ | |
"Date": "26-Mar-14", | |
"Open": 64.74, | |
"High": 64.95, | |
"Low": 60.37, | |
"Close": 60.38, | |
"Volume": 97689774 | |
}, | |
{ | |
"Date": "25-Mar-14", | |
"Open": 64.89, | |
"High": 66.19, | |
"Low": 63.78, | |
"Close": 64.89, | |
"Volume": 68785500 | |
}, | |
{ | |
"Date": "24-Mar-14", | |
"Open": 67.19, | |
"High": 67.36, | |
"Low": 63.36, | |
"Close": 64.1, | |
"Volume": 85695872 | |
}, | |
{ | |
"Date": "21-Mar-14", | |
"Open": 67.53, | |
"High": 67.92, | |
"Low": 66.18, | |
"Close": 67.24, | |
"Volume": 60041228 | |
}, | |
{ | |
"Date": "20-Mar-14", | |
"Open": 68.01, | |
"High": 68.23, | |
"Low": 66.82, | |
"Close": 66.97, | |
"Volume": 44438500 | |
}, | |
{ | |
"Date": "19-Mar-14", | |
"Open": 69.17, | |
"High": 69.29, | |
"Low": 67.46, | |
"Close": 68.24, | |
"Volume": 43980558 | |
}, | |
{ | |
"Date": "18-Mar-14", | |
"Open": 68.76, | |
"High": 69.6, | |
"Low": 68.3, | |
"Close": 69.19, | |
"Volume": 40827226 | |
}, | |
{ | |
"Date": "17-Mar-14", | |
"Open": 68.18, | |
"High": 68.95, | |
"Low": 66.62, | |
"Close": 68.74, | |
"Volume": 52196699 | |
}, | |
{ | |
"Date": "14-Mar-14", | |
"Open": 68.49, | |
"High": 69.43, | |
"Low": 67.46, | |
"Close": 67.72, | |
"Volume": 48226824 | |
}, | |
{ | |
"Date": "13-Mar-14", | |
"Open": 71.29, | |
"High": 71.35, | |
"Low": 68.15, | |
"Close": 68.83, | |
"Volume": 57091157 | |
}, | |
{ | |
"Date": "12-Mar-14", | |
"Open": 69.86, | |
"High": 71.35, | |
"Low": 69, | |
"Close": 70.88, | |
"Volume": 46400431 | |
}, | |
{ | |
"Date": "11-Mar-14", | |
"Open": 72.5, | |
"High": 72.59, | |
"Low": 69.96, | |
"Close": 70.1, | |
"Volume": 59615238 | |
}, | |
{ | |
"Date": "10-Mar-14", | |
"Open": 70.77, | |
"High": 72.15, | |
"Low": 70.51, | |
"Close": 72.03, | |
"Volume": 59949746 | |
}, | |
{ | |
"Date": "7-Mar-14", | |
"Open": 71.08, | |
"High": 71.18, | |
"Low": 69.47, | |
"Close": 69.8, | |
"Volume": 38985763 | |
}, | |
{ | |
"Date": "6-Mar-14", | |
"Open": 71.88, | |
"High": 71.89, | |
"Low": 70.25, | |
"Close": 70.84, | |
"Volume": 46126260 | |
}, | |
{ | |
"Date": "5-Mar-14", | |
"Open": 69.69, | |
"High": 71.97, | |
"Low": 69.62, | |
"Close": 71.57, | |
"Volume": 74649486 | |
}, | |
{ | |
"Date": "4-Mar-14", | |
"Open": 68.66, | |
"High": 68.9, | |
"Low": 67.62, | |
"Close": 68.8, | |
"Volume": 42164222 | |
}, | |
{ | |
"Date": "3-Mar-14", | |
"Open": 66.96, | |
"High": 68.05, | |
"Low": 66.51, | |
"Close": 67.41, | |
"Volume": 56900444 | |
}, | |
{ | |
"Date": "28-Feb-14", | |
"Open": 69.47, | |
"High": 69.88, | |
"Low": 67.38, | |
"Close": 68.46, | |
"Volume": 66900863 | |
}, | |
{ | |
"Date": "27-Feb-14", | |
"Open": 69.34, | |
"High": 70.01, | |
"Low": 68.87, | |
"Close": 68.94, | |
"Volume": 41695855 | |
}, | |
{ | |
"Date": "26-Feb-14", | |
"Open": 70.19, | |
"High": 71.22, | |
"Low": 68.85, | |
"Close": 69.26, | |
"Volume": 55400399 | |
}, | |
{ | |
"Date": "25-Feb-14", | |
"Open": 70.95, | |
"High": 71, | |
"Low": 69.45, | |
"Close": 69.85, | |
"Volume": 52189031 | |
}, | |
{ | |
"Date": "24-Feb-14", | |
"Open": 68.74, | |
"High": 71.44, | |
"Low": 68.54, | |
"Close": 70.78, | |
"Volume": 76951946 | |
}, | |
{ | |
"Date": "21-Feb-14", | |
"Open": 69.69, | |
"High": 69.96, | |
"Low": 68.45, | |
"Close": 68.59, | |
"Volume": 70991892 | |
}, | |
{ | |
"Date": "20-Feb-14", | |
"Open": 67.73, | |
"High": 70.11, | |
"Low": 65.73, | |
"Close": 69.63, | |
"Volume": 131043748 | |
}, | |
{ | |
"Date": "19-Feb-14", | |
"Open": 67.05, | |
"High": 69.08, | |
"Low": 67, | |
"Close": 68.06, | |
"Volume": 64258631 | |
}, | |
{ | |
"Date": "18-Feb-14", | |
"Open": 66.94, | |
"High": 67.54, | |
"Low": 66.07, | |
"Close": 67.3, | |
"Volume": 43862297 | |
}, | |
{ | |
"Date": "14-Feb-14", | |
"Open": 67.5, | |
"High": 67.58, | |
"Low": 66.72, | |
"Close": 67.09, | |
"Volume": 36786427 | |
}, | |
{ | |
"Date": "13-Feb-14", | |
"Open": 64.18, | |
"High": 67.33, | |
"Low": 64.05, | |
"Close": 67.33, | |
"Volume": 62013396 | |
}, | |
{ | |
"Date": "12-Feb-14", | |
"Open": 64.92, | |
"High": 65.06, | |
"Low": 64.05, | |
"Close": 64.45, | |
"Volume": 47409857 | |
}, | |
{ | |
"Date": "11-Feb-14", | |
"Open": 63.75, | |
"High": 65, | |
"Low": 63.35, | |
"Close": 64.85, | |
"Volume": 45746832 | |
}, | |
{ | |
"Date": "10-Feb-14", | |
"Open": 64.3, | |
"High": 64.49, | |
"Low": 63.47, | |
"Close": 63.55, | |
"Volume": 43736562 | |
}, | |
{ | |
"Date": "7-Feb-14", | |
"Open": 62.27, | |
"High": 64.57, | |
"Low": 62.22, | |
"Close": 64.32, | |
"Volume": 60835746 | |
}, | |
{ | |
"Date": "6-Feb-14", | |
"Open": 61.46, | |
"High": 62.78, | |
"Low": 61.46, | |
"Close": 62.16, | |
"Volume": 42153754 | |
}, | |
{ | |
"Date": "5-Feb-14", | |
"Open": 62.74, | |
"High": 63.16, | |
"Low": 61.27, | |
"Close": 62.19, | |
"Volume": 53032420 | |
}, | |
{ | |
"Date": "4-Feb-14", | |
"Open": 62.05, | |
"High": 63.14, | |
"Low": 61.82, | |
"Close": 62.75, | |
"Volume": 46064897 | |
}, | |
{ | |
"Date": "3-Feb-14", | |
"Open": 63.03, | |
"High": 63.77, | |
"Low": 60.7, | |
"Close": 61.48, | |
"Volume": 75105994 | |
}, | |
{ | |
"Date": "31-Jan-14", | |
"Open": 60.47, | |
"High": 63.37, | |
"Low": 60.17, | |
"Close": 62.57, | |
"Volume": 87930298 | |
}, | |
{ | |
"Date": "30-Jan-14", | |
"Open": 62.12, | |
"High": 62.5, | |
"Low": 60.46, | |
"Close": 61.08, | |
"Volume": 150438699 | |
}, | |
{ | |
"Date": "29-Jan-14", | |
"Open": 54.61, | |
"High": 54.95, | |
"Low": 53.19, | |
"Close": 53.53, | |
"Volume": 98089932 | |
}, | |
{ | |
"Date": "28-Jan-14", | |
"Open": 54.02, | |
"High": 55.28, | |
"Low": 54, | |
"Close": 55.14, | |
"Volume": 48364998 | |
}, | |
{ | |
"Date": "27-Jan-14", | |
"Open": 54.73, | |
"High": 54.94, | |
"Low": 51.85, | |
"Close": 53.55, | |
"Volume": 74142331 | |
}, | |
{ | |
"Date": "24-Jan-14", | |
"Open": 56.15, | |
"High": 56.42, | |
"Low": 54.4, | |
"Close": 54.45, | |
"Volume": 55545338 | |
}, | |
{ | |
"Date": "23-Jan-14", | |
"Open": 56.37, | |
"High": 56.68, | |
"Low": 55.69, | |
"Close": 56.63, | |
"Volume": 47996403 | |
}, | |
{ | |
"Date": "22-Jan-14", | |
"Open": 58.85, | |
"High": 59.31, | |
"Low": 57.1, | |
"Close": 57.51, | |
"Volume": 61495880 | |
}, | |
{ | |
"Date": "21-Jan-14", | |
"Open": 56.6, | |
"High": 58.58, | |
"Low": 56.5, | |
"Close": 58.51, | |
"Volume": 48734147 | |
}, | |
{ | |
"Date": "17-Jan-14", | |
"Open": 57.3, | |
"High": 57.82, | |
"Low": 56.07, | |
"Close": 56.3, | |
"Volume": 40883205 | |
}, | |
{ | |
"Date": "16-Jan-14", | |
"Open": 57.26, | |
"High": 58.02, | |
"Low": 56.83, | |
"Close": 57.19, | |
"Volume": 34599775 | |
}, | |
{ | |
"Date": "15-Jan-14", | |
"Open": 57.98, | |
"High": 58.57, | |
"Low": 57.27, | |
"Close": 57.6, | |
"Volume": 33730619 | |
}, | |
{ | |
"Date": "14-Jan-14", | |
"Open": 56.46, | |
"High": 57.78, | |
"Low": 56.1, | |
"Close": 57.74, | |
"Volume": 37590987 | |
}, | |
{ | |
"Date": "13-Jan-14", | |
"Open": 57.91, | |
"High": 58.25, | |
"Low": 55.38, | |
"Close": 55.91, | |
"Volume": 63106519 | |
}, | |
{ | |
"Date": "10-Jan-14", | |
"Open": 57.13, | |
"High": 58.3, | |
"Low": 57.06, | |
"Close": 57.94, | |
"Volume": 42529258 | |
}, | |
{ | |
"Date": "9-Jan-14", | |
"Open": 58.65, | |
"High": 58.96, | |
"Low": 56.65, | |
"Close": 57.22, | |
"Volume": 92349222 | |
}, | |
{ | |
"Date": "8-Jan-14", | |
"Open": 57.6, | |
"High": 58.41, | |
"Low": 57.23, | |
"Close": 58.23, | |
"Volume": 56800776 | |
}, | |
{ | |
"Date": "7-Jan-14", | |
"Open": 57.7, | |
"High": 58.55, | |
"Low": 57.22, | |
"Close": 57.92, | |
"Volume": 77329009 | |
}, | |
{ | |
"Date": "6-Jan-14", | |
"Open": 54.42, | |
"High": 57.26, | |
"Low": 54.05, | |
"Close": 57.2, | |
"Volume": 68974359 | |
}, | |
{ | |
"Date": "3-Jan-14", | |
"Open": 55.02, | |
"High": 55.65, | |
"Low": 54.53, | |
"Close": 54.56, | |
"Volume": 38287706 | |
}, | |
{ | |
"Date": "2-Jan-14", | |
"Open": 54.83, | |
"High": 55.22, | |
"Low": 54.19, | |
"Close": 54.71, | |
"Volume": 43257622 | |
}, | |
{ | |
"Date": "31-Dec-13", | |
"Open": 54.12, | |
"High": 54.86, | |
"Low": 53.91, | |
"Close": 54.65, | |
"Volume": 43152127 | |
}, | |
{ | |
"Date": "30-Dec-13", | |
"Open": 54.93, | |
"High": 55.18, | |
"Low": 53.43, | |
"Close": 53.71, | |
"Volume": 68307317 | |
}, | |
{ | |
"Date": "27-Dec-13", | |
"Open": 57.48, | |
"High": 57.68, | |
"Low": 55.25, | |
"Close": 55.44, | |
"Volume": 60465751 | |
}, | |
{ | |
"Date": "26-Dec-13", | |
"Open": 58.32, | |
"High": 58.38, | |
"Low": 57.37, | |
"Close": 57.73, | |
"Volume": 55101367 | |
}, | |
{ | |
"Date": "24-Dec-13", | |
"Open": 58.27, | |
"High": 58.58, | |
"Low": 56.91, | |
"Close": 57.96, | |
"Volume": 46617754 | |
}, | |
{ | |
"Date": "23-Dec-13", | |
"Open": 55.5, | |
"High": 58.32, | |
"Low": 55.45, | |
"Close": 57.77, | |
"Volume": 98296983 | |
}, | |
{ | |
"Date": "20-Dec-13", | |
"Open": 54.91, | |
"High": 55.15, | |
"Low": 54.23, | |
"Close": 55.12, | |
"Volume": 239823912 | |
}, | |
{ | |
"Date": "19-Dec-13", | |
"Open": 54.34, | |
"High": 55.19, | |
"Low": 53.95, | |
"Close": 55.05, | |
"Volume": 89825393 | |
}, | |
{ | |
"Date": "18-Dec-13", | |
"Open": 55.57, | |
"High": 55.89, | |
"Low": 53.75, | |
"Close": 55.57, | |
"Volume": 76003479 | |
}, | |
{ | |
"Date": "17-Dec-13", | |
"Open": 54.75, | |
"High": 55.18, | |
"Low": 54.24, | |
"Close": 54.86, | |
"Volume": 78751463 | |
}, | |
{ | |
"Date": "16-Dec-13", | |
"Open": 53.27, | |
"High": 54.5, | |
"Low": 52.91, | |
"Close": 53.81, | |
"Volume": 85118518 | |
}, | |
{ | |
"Date": "13-Dec-13", | |
"Open": 51.61, | |
"High": 53.5, | |
"Low": 51.34, | |
"Close": 53.32, | |
"Volume": 82640992 | |
}, | |
{ | |
"Date": "12-Dec-13", | |
"Open": 51.03, | |
"High": 52.07, | |
"Low": 50.66, | |
"Close": 51.83, | |
"Volume": 92723034 | |
}, | |
{ | |
"Date": "11-Dec-13", | |
"Open": 50.56, | |
"High": 50.77, | |
"Low": 49.01, | |
"Close": 49.38, | |
"Volume": 65776366 | |
}, | |
{ | |
"Date": "10-Dec-13", | |
"Open": 48.62, | |
"High": 50.77, | |
"Low": 48.54, | |
"Close": 50.24, | |
"Volume": 68478561 | |
}, | |
{ | |
"Date": "9-Dec-13", | |
"Open": 48.06, | |
"High": 48.97, | |
"Low": 47.74, | |
"Close": 48.84, | |
"Volume": 36055891 | |
}, | |
{ | |
"Date": "6-Dec-13", | |
"Open": 48.98, | |
"High": 49.39, | |
"Low": 47.71, | |
"Close": 47.94, | |
"Volume": 42937659 | |
}, | |
{ | |
"Date": "5-Dec-13", | |
"Open": 48.15, | |
"High": 48.7, | |
"Low": 47.87, | |
"Close": 48.34, | |
"Volume": 43855036 | |
}, | |
{ | |
"Date": "4-Dec-13", | |
"Open": 46.46, | |
"High": 48.77, | |
"Low": 46.26, | |
"Close": 48.62, | |
"Volume": 60890176 | |
}, | |
{ | |
"Date": "3-Dec-13", | |
"Open": 46.75, | |
"High": 47.2, | |
"Low": 46.29, | |
"Close": 46.73, | |
"Volume": 32085905 | |
}, | |
{ | |
"Date": "2-Dec-13", | |
"Open": 46.9, | |
"High": 47.54, | |
"Low": 46.26, | |
"Close": 47.06, | |
"Volume": 50773647 | |
}, | |
{ | |
"Date": "29-Nov-13", | |
"Open": 46.75, | |
"High": 47.21, | |
"Low": 46.5, | |
"Close": 47.01, | |
"Volume": 22953916 | |
}, | |
{ | |
"Date": "27-Nov-13", | |
"Open": 45.97, | |
"High": 46.67, | |
"Low": 45.53, | |
"Close": 46.49, | |
"Volume": 44993195 | |
}, | |
{ | |
"Date": "26-Nov-13", | |
"Open": 44.66, | |
"High": 46.17, | |
"Low": 43.55, | |
"Close": 45.89, | |
"Volume": 82016490 | |
}, | |
{ | |
"Date": "25-Nov-13", | |
"Open": 46.36, | |
"High": 46.65, | |
"Low": 44.04, | |
"Close": 44.82, | |
"Volume": 82565324 | |
}, | |
{ | |
"Date": "22-Nov-13", | |
"Open": 47.04, | |
"High": 47.27, | |
"Low": 45.96, | |
"Close": 46.23, | |
"Volume": 40545375 | |
}, | |
{ | |
"Date": "21-Nov-13", | |
"Open": 46.99, | |
"High": 47.46, | |
"Low": 46.68, | |
"Close": 46.7, | |
"Volume": 34886170 | |
}, | |
{ | |
"Date": "20-Nov-13", | |
"Open": 46.61, | |
"High": 47.55, | |
"Low": 46.31, | |
"Close": 46.43, | |
"Volume": 53932698 | |
}, | |
{ | |
"Date": "19-Nov-13", | |
"Open": 46.26, | |
"High": 47, | |
"Low": 45.72, | |
"Close": 46.36, | |
"Volume": 75602413 | |
}, | |
{ | |
"Date": "18-Nov-13", | |
"Open": 48.47, | |
"High": 48.84, | |
"Low": 45.8, | |
"Close": 45.83, | |
"Volume": 85909884 | |
}, | |
{ | |
"Date": "15-Nov-13", | |
"Open": 49.11, | |
"High": 49.48, | |
"Low": 48.71, | |
"Close": 49.01, | |
"Volume": 42452937 | |
}, | |
{ | |
"Date": "14-Nov-13", | |
"Open": 48.7, | |
"High": 49.57, | |
"Low": 48.03, | |
"Close": 48.99, | |
"Volume": 75117049 | |
}, | |
{ | |
"Date": "13-Nov-13", | |
"Open": 46.23, | |
"High": 48.74, | |
"Low": 46.06, | |
"Close": 48.71, | |
"Volume": 79245346 | |
}, | |
{ | |
"Date": "12-Nov-13", | |
"Open": 46, | |
"High": 47.37, | |
"Low": 45.83, | |
"Close": 46.6, | |
"Volume": 68195832 | |
}, | |
{ | |
"Date": "11-Nov-13", | |
"Open": 47.04, | |
"High": 47.53, | |
"Low": 45.73, | |
"Close": 46.2, | |
"Volume": 80909626 | |
}, | |
{ | |
"Date": "8-Nov-13", | |
"Open": 47.81, | |
"High": 48.65, | |
"Low": 47.25, | |
"Close": 47.53, | |
"Volume": 70731178 | |
}, | |
{ | |
"Date": "7-Nov-13", | |
"Open": 49.24, | |
"High": 49.87, | |
"Low": 47.3, | |
"Close": 47.56, | |
"Volume": 97127618 | |
}, | |
{ | |
"Date": "6-Nov-13", | |
"Open": 50.26, | |
"High": 50.45, | |
"Low": 48.71, | |
"Close": 49.12, | |
"Volume": 67889337 | |
}, | |
{ | |
"Date": "5-Nov-13", | |
"Open": 47.79, | |
"High": 50.18, | |
"Low": 47.51, | |
"Close": 50.1, | |
"Volume": 76835006 | |
}, | |
{ | |
"Date": "4-Nov-13", | |
"Open": 49.36, | |
"High": 49.75, | |
"Low": 48.02, | |
"Close": 48.22, | |
"Volume": 80371218 | |
}, | |
{ | |
"Date": "1-Nov-13", | |
"Open": 50.85, | |
"High": 52.09, | |
"Low": 49.72, | |
"Close": 49.75, | |
"Volume": 95032876 | |
}, | |
{ | |
"Date": "31-Oct-13", | |
"Open": 47.16, | |
"High": 52, | |
"Low": 46.5, | |
"Close": 50.2, | |
"Volume": 248809006 | |
}, | |
{ | |
"Date": "30-Oct-13", | |
"Open": 50, | |
"High": 50.21, | |
"Low": 48.75, | |
"Close": 49.01, | |
"Volume": 127072652 | |
}, | |
{ | |
"Date": "29-Oct-13", | |
"Open": 50.73, | |
"High": 50.79, | |
"Low": 49.25, | |
"Close": 49.4, | |
"Volume": 102143469 | |
}, | |
{ | |
"Date": "28-Oct-13", | |
"Open": 51.54, | |
"High": 51.7, | |
"Low": 49.61, | |
"Close": 50.23, | |
"Volume": 73472347 | |
}, | |
{ | |
"Date": "25-Oct-13", | |
"Open": 53.18, | |
"High": 53.24, | |
"Low": 51.88, | |
"Close": 51.95, | |
"Volume": 45085348 | |
}, | |
{ | |
"Date": "24-Oct-13", | |
"Open": 52.38, | |
"High": 52.84, | |
"Low": 51.59, | |
"Close": 52.44, | |
"Volume": 46775185 | |
}, | |
{ | |
"Date": "23-Oct-13", | |
"Open": 51.75, | |
"High": 52.25, | |
"Low": 51.13, | |
"Close": 51.9, | |
"Volume": 57207154 | |
}, | |
{ | |
"Date": "22-Oct-13", | |
"Open": 54.33, | |
"High": 54.76, | |
"Low": 52.2, | |
"Close": 52.68, | |
"Volume": 83203892 | |
}, | |
{ | |
"Date": "21-Oct-13", | |
"Open": 54.68, | |
"High": 54.81, | |
"Low": 53.51, | |
"Close": 53.85, | |
"Volume": 58235283 | |
}, | |
{ | |
"Date": "18-Oct-13", | |
"Open": 54.18, | |
"High": 54.82, | |
"Low": 53.6, | |
"Close": 54.22, | |
"Volume": 88260093 | |
}, | |
{ | |
"Date": "17-Oct-13", | |
"Open": 51.12, | |
"High": 52.22, | |
"Low": 50.95, | |
"Close": 52.21, | |
"Volume": 71521899 | |
}, | |
{ | |
"Date": "16-Oct-13", | |
"Open": 50.04, | |
"High": 51.24, | |
"Low": 49.9, | |
"Close": 51.14, | |
"Volume": 64678247 | |
}, | |
{ | |
"Date": "15-Oct-13", | |
"Open": 49.99, | |
"High": 51, | |
"Low": 49.18, | |
"Close": 49.5, | |
"Volume": 81166571 | |
}, | |
{ | |
"Date": "14-Oct-13", | |
"Open": 48.31, | |
"High": 49.63, | |
"Low": 47.91, | |
"Close": 49.51, | |
"Volume": 68780552 | |
}, | |
{ | |
"Date": "11-Oct-13", | |
"Open": 49.18, | |
"High": 49.87, | |
"Low": 48.79, | |
"Close": 49.11, | |
"Volume": 58428451 | |
}, | |
{ | |
"Date": "10-Oct-13", | |
"Open": 47.86, | |
"High": 49.68, | |
"Low": 47.83, | |
"Close": 49.05, | |
"Volume": 99773784 | |
}, | |
{ | |
"Date": "9-Oct-13", | |
"Open": 47.38, | |
"High": 47.84, | |
"Low": 45.26, | |
"Close": 46.77, | |
"Volume": 147296862 | |
}, | |
{ | |
"Date": "8-Oct-13", | |
"Open": 50.6, | |
"High": 50.6, | |
"Low": 47.08, | |
"Close": 47.14, | |
"Volume": 136081330 | |
}, | |
{ | |
"Date": "7-Oct-13", | |
"Open": 50.73, | |
"High": 51.29, | |
"Low": 50.4, | |
"Close": 50.52, | |
"Volume": 57203957 | |
}, | |
{ | |
"Date": "4-Oct-13", | |
"Open": 49.77, | |
"High": 51.16, | |
"Low": 49.57, | |
"Close": 51.04, | |
"Volume": 74446947 | |
}, | |
{ | |
"Date": "3-Oct-13", | |
"Open": 50.47, | |
"High": 50.72, | |
"Low": 49.06, | |
"Close": 49.18, | |
"Volume": 82045323 | |
}, | |
{ | |
"Date": "2-Oct-13", | |
"Open": 50.13, | |
"High": 51.1, | |
"Low": 49.95, | |
"Close": 50.28, | |
"Volume": 62834429 | |
}, | |
{ | |
"Date": "1-Oct-13", | |
"Open": 49.97, | |
"High": 51.03, | |
"Low": 49.45, | |
"Close": 50.42, | |
"Volume": 98113699 | |
}, | |
{ | |
"Date": "30-Sep-13", | |
"Open": 50.14, | |
"High": 51.6, | |
"Low": 49.8, | |
"Close": 50.23, | |
"Volume": 100095417 | |
}, | |
{ | |
"Date": "27-Sep-13", | |
"Open": 50.29, | |
"High": 51.28, | |
"Low": 49.86, | |
"Close": 51.24, | |
"Volume": 81410460 | |
}, | |
{ | |
"Date": "26-Sep-13", | |
"Open": 50.01, | |
"High": 50.6, | |
"Low": 49.5, | |
"Close": 50.39, | |
"Volume": 98220046 | |
}, | |
{ | |
"Date": "25-Sep-13", | |
"Open": 49.23, | |
"High": 49.54, | |
"Low": 48.46, | |
"Close": 49.46, | |
"Volume": 87879619 | |
}, | |
{ | |
"Date": "24-Sep-13", | |
"Open": 48.5, | |
"High": 49.66, | |
"Low": 48.16, | |
"Close": 48.45, | |
"Volume": 136716101 | |
}, | |
{ | |
"Date": "23-Sep-13", | |
"Open": 47.28, | |
"High": 47.55, | |
"Low": 46.29, | |
"Close": 47.19, | |
"Volume": 75319202 | |
}, | |
{ | |
"Date": "20-Sep-13", | |
"Open": 46.32, | |
"High": 47.6, | |
"Low": 45.74, | |
"Close": 47.49, | |
"Volume": 115508400 | |
}, | |
{ | |
"Date": "19-Sep-13", | |
"Open": 45.51, | |
"High": 46.05, | |
"Low": 45.23, | |
"Close": 45.98, | |
"Volume": 63972369 | |
}, | |
{ | |
"Date": "18-Sep-13", | |
"Open": 44.84, | |
"High": 45.47, | |
"Low": 44.4, | |
"Close": 45.23, | |
"Volume": 79316945 | |
}, | |
{ | |
"Date": "17-Sep-13", | |
"Open": 42.5, | |
"High": 45.44, | |
"Low": 42.43, | |
"Close": 45.07, | |
"Volume": 91934557 | |
}, | |
{ | |
"Date": "16-Sep-13", | |
"Open": 44.85, | |
"High": 44.94, | |
"Low": 42.43, | |
"Close": 42.51, | |
"Volume": 70807761 | |
}, | |
{ | |
"Date": "13-Sep-13", | |
"Open": 45.04, | |
"High": 45.08, | |
"Low": 43.93, | |
"Close": 44.31, | |
"Volume": 52765299 | |
}, | |
{ | |
"Date": "12-Sep-13", | |
"Open": 45.53, | |
"High": 45.62, | |
"Low": 44.65, | |
"Close": 44.75, | |
"Volume": 68072239 | |
}, | |
{ | |
"Date": "11-Sep-13", | |
"Open": 43.39, | |
"High": 45.09, | |
"Low": 43.11, | |
"Close": 45.04, | |
"Volume": 71676653 | |
}, | |
{ | |
"Date": "10-Sep-13", | |
"Open": 44.24, | |
"High": 44.26, | |
"Low": 43.23, | |
"Close": 43.6, | |
"Volume": 54540282 | |
}, | |
{ | |
"Date": "9-Sep-13", | |
"Open": 44.36, | |
"High": 44.79, | |
"Low": 43.7, | |
"Close": 44.04, | |
"Volume": 75794696 | |
}, | |
{ | |
"Date": "6-Sep-13", | |
"Open": 43.09, | |
"High": 44.61, | |
"Low": 42.4, | |
"Close": 43.95, | |
"Volume": 117535626 | |
}, | |
{ | |
"Date": "5-Sep-13", | |
"Open": 41.79, | |
"High": 42.76, | |
"Low": 41.77, | |
"Close": 42.66, | |
"Volume": 50035380 | |
}, | |
{ | |
"Date": "4-Sep-13", | |
"Open": 42.01, | |
"High": 42.17, | |
"Low": 41.44, | |
"Close": 41.78, | |
"Volume": 42581854 | |
}, | |
{ | |
"Date": "3-Sep-13", | |
"Open": 41.84, | |
"High": 42.16, | |
"Low": 41.51, | |
"Close": 41.87, | |
"Volume": 48774896 | |
}, | |
{ | |
"Date": "30-Aug-13", | |
"Open": 42.02, | |
"High": 42.26, | |
"Low": 41.06, | |
"Close": 41.29, | |
"Volume": 67735053 | |
}, | |
{ | |
"Date": "29-Aug-13", | |
"Open": 40.89, | |
"High": 41.78, | |
"Low": 40.8, | |
"Close": 41.28, | |
"Volume": 58303395 | |
}, | |
{ | |
"Date": "28-Aug-13", | |
"Open": 39.96, | |
"High": 40.85, | |
"Low": 39.88, | |
"Close": 40.55, | |
"Volume": 57918194 | |
}, | |
{ | |
"Date": "27-Aug-13", | |
"Open": 40.68, | |
"High": 41.2, | |
"Low": 39.42, | |
"Close": 39.64, | |
"Volume": 72695050 | |
}, | |
{ | |
"Date": "26-Aug-13", | |
"Open": 40.9, | |
"High": 41.94, | |
"Low": 40.62, | |
"Close": 41.34, | |
"Volume": 94162358 | |
}, | |
{ | |
"Date": "23-Aug-13", | |
"Open": 39, | |
"High": 40.63, | |
"Low": 38.93, | |
"Close": 40.55, | |
"Volume": 86442283 | |
}, | |
{ | |
"Date": "22-Aug-13", | |
"Open": 38.37, | |
"High": 38.75, | |
"Low": 38.34, | |
"Close": 38.55, | |
"Volume": 21931163 | |
}, | |
{ | |
"Date": "21-Aug-13", | |
"Open": 38.38, | |
"High": 38.85, | |
"Low": 38.14, | |
"Close": 38.32, | |
"Volume": 46116868 | |
}, | |
{ | |
"Date": "20-Aug-13", | |
"Open": 38.35, | |
"High": 38.58, | |
"Low": 37.69, | |
"Close": 38.41, | |
"Volume": 57995140 | |
}, | |
{ | |
"Date": "19-Aug-13", | |
"Open": 37.43, | |
"High": 38.28, | |
"Low": 37.14, | |
"Close": 37.81, | |
"Volume": 57609591 | |
}, | |
{ | |
"Date": "16-Aug-13", | |
"Open": 36.97, | |
"High": 37.49, | |
"Low": 36.9, | |
"Close": 37.08, | |
"Volume": 45840714 | |
}, | |
{ | |
"Date": "15-Aug-13", | |
"Open": 36.36, | |
"High": 37.07, | |
"Low": 36.02, | |
"Close": 36.56, | |
"Volume": 56521095 | |
}, | |
{ | |
"Date": "14-Aug-13", | |
"Open": 36.83, | |
"High": 37.55, | |
"Low": 36.62, | |
"Close": 36.65, | |
"Volume": 48423890 | |
}, | |
{ | |
"Date": "13-Aug-13", | |
"Open": 38.24, | |
"High": 38.32, | |
"Low": 36.77, | |
"Close": 37.02, | |
"Volume": 65379198 | |
}, | |
{ | |
"Date": "12-Aug-13", | |
"Open": 38.2, | |
"High": 38.5, | |
"Low": 38.1, | |
"Close": 38.22, | |
"Volume": 31160951 | |
}, | |
{ | |
"Date": "9-Aug-13", | |
"Open": 38.59, | |
"High": 38.74, | |
"Low": 38.01, | |
"Close": 38.5, | |
"Volume": 43620024 | |
}, | |
{ | |
"Date": "8-Aug-13", | |
"Open": 39.13, | |
"High": 39.19, | |
"Low": 38.43, | |
"Close": 38.54, | |
"Volume": 41300906 | |
}, | |
{ | |
"Date": "7-Aug-13", | |
"Open": 38.61, | |
"High": 38.94, | |
"Low": 37.7, | |
"Close": 38.87, | |
"Volume": 68854764 | |
}, | |
{ | |
"Date": "6-Aug-13", | |
"Open": 39.11, | |
"High": 39.25, | |
"Low": 37.94, | |
"Close": 38.55, | |
"Volume": 63950791 | |
}, | |
{ | |
"Date": "5-Aug-13", | |
"Open": 38.43, | |
"High": 39.32, | |
"Low": 38.25, | |
"Close": 39.19, | |
"Volume": 79994774 | |
}, | |
{ | |
"Date": "2-Aug-13", | |
"Open": 37.66, | |
"High": 38.49, | |
"Low": 37.5, | |
"Close": 38.05, | |
"Volume": 73058424 | |
}, | |
{ | |
"Date": "1-Aug-13", | |
"Open": 37.3, | |
"High": 38.29, | |
"Low": 36.92, | |
"Close": 37.49, | |
"Volume": 106066472 | |
}, | |
{ | |
"Date": "31-Jul-13", | |
"Open": 37.96, | |
"High": 38.31, | |
"Low": 36.33, | |
"Close": 36.8, | |
"Volume": 154828679 | |
}, | |
{ | |
"Date": "30-Jul-13", | |
"Open": 35.65, | |
"High": 37.96, | |
"Low": 35.32, | |
"Close": 37.63, | |
"Volume": 173582710 | |
}, | |
{ | |
"Date": "29-Jul-13", | |
"Open": 34.07, | |
"High": 35.63, | |
"Low": 34.01, | |
"Close": 35.43, | |
"Volume": 124884870 | |
}, | |
{ | |
"Date": "26-Jul-13", | |
"Open": 33.77, | |
"High": 34.73, | |
"Low": 33.56, | |
"Close": 34.01, | |
"Volume": 136028897 | |
}, | |
{ | |
"Date": "25-Jul-13", | |
"Open": 33.54, | |
"High": 34.88, | |
"Low": 32.75, | |
"Close": 34.36, | |
"Volume": 365935212 | |
}, | |
{ | |
"Date": "24-Jul-13", | |
"Open": 26.32, | |
"High": 26.53, | |
"Low": 26.05, | |
"Close": 26.51, | |
"Volume": 82635587 | |
}, | |
{ | |
"Date": "23-Jul-13", | |
"Open": 26.1, | |
"High": 26.3, | |
"Low": 25.97, | |
"Close": 26.13, | |
"Volume": 28221534 | |
}, | |
{ | |
"Date": "22-Jul-13", | |
"Open": 25.99, | |
"High": 26.13, | |
"Low": 25.72, | |
"Close": 26.04, | |
"Volume": 27526213 | |
}, | |
{ | |
"Date": "19-Jul-13", | |
"Open": 25.82, | |
"High": 26.11, | |
"Low": 25.6, | |
"Close": 25.88, | |
"Volume": 46544938 | |
}, | |
{ | |
"Date": "18-Jul-13", | |
"Open": 26.75, | |
"High": 26.77, | |
"Low": 26.12, | |
"Close": 26.18, | |
"Volume": 24806825 | |
}, | |
{ | |
"Date": "17-Jul-13", | |
"Open": 26.37, | |
"High": 26.78, | |
"Low": 26.3, | |
"Close": 26.65, | |
"Volume": 21518463 | |
}, | |
{ | |
"Date": "16-Jul-13", | |
"Open": 26.39, | |
"High": 26.75, | |
"Low": 26.01, | |
"Close": 26.32, | |
"Volume": 30817554 | |
}, | |
{ | |
"Date": "15-Jul-13", | |
"Open": 25.93, | |
"High": 26.43, | |
"Low": 25.65, | |
"Close": 26.28, | |
"Volume": 24233957 | |
}, | |
{ | |
"Date": "12-Jul-13", | |
"Open": 25.74, | |
"High": 25.93, | |
"Low": 25.55, | |
"Close": 25.91, | |
"Volume": 16537840 | |
}, | |
{ | |
"Date": "11-Jul-13", | |
"Open": 25.96, | |
"High": 26, | |
"Low": 25.45, | |
"Close": 25.81, | |
"Volume": 26777354 | |
}, | |
{ | |
"Date": "10-Jul-13", | |
"Open": 25.58, | |
"High": 25.83, | |
"Low": 25.47, | |
"Close": 25.8, | |
"Volume": 26721794 | |
}, | |
{ | |
"Date": "9-Jul-13", | |
"Open": 25.07, | |
"High": 25.49, | |
"Low": 25.03, | |
"Close": 25.48, | |
"Volume": 30387889 | |
}, | |
{ | |
"Date": "8-Jul-13", | |
"Open": 24.47, | |
"High": 25.04, | |
"Low": 24.42, | |
"Close": 24.71, | |
"Volume": 27073983 | |
}, | |
{ | |
"Date": "5-Jul-13", | |
"Open": 24.65, | |
"High": 24.66, | |
"Low": 24.2, | |
"Close": 24.37, | |
"Volume": 20229451 | |
}, | |
{ | |
"Date": "3-Jul-13", | |
"Open": 24.22, | |
"High": 24.71, | |
"Low": 24.15, | |
"Close": 24.52, | |
"Volume": 10404332 | |
}, | |
{ | |
"Date": "2-Jul-13", | |
"Open": 24.7, | |
"High": 24.77, | |
"Low": 24.3, | |
"Close": 24.41, | |
"Volume": 18394008 | |
}, | |
{ | |
"Date": "1-Jul-13", | |
"Open": 24.97, | |
"High": 25.06, | |
"Low": 24.62, | |
"Close": 24.81, | |
"Volume": 20582195 | |
}, | |
{ | |
"Date": "28-Jun-13", | |
"Open": 24.68, | |
"High": 24.98, | |
"Low": 24.42, | |
"Close": 24.88, | |
"Volume": 96778879 | |
}, | |
{ | |
"Date": "27-Jun-13", | |
"Open": 24.24, | |
"High": 24.84, | |
"Low": 24.21, | |
"Close": 24.66, | |
"Volume": 34694013 | |
}, | |
{ | |
"Date": "26-Jun-13", | |
"Open": 24.51, | |
"High": 24.65, | |
"Low": 23.99, | |
"Close": 24.16, | |
"Volume": 29890205 | |
}, | |
{ | |
"Date": "25-Jun-13", | |
"Open": 24.14, | |
"High": 24.43, | |
"Low": 24.04, | |
"Close": 24.25, | |
"Volume": 24719988 | |
}, | |
{ | |
"Date": "24-Jun-13", | |
"Open": 23.95, | |
"High": 24.11, | |
"Low": 23.38, | |
"Close": 23.94, | |
"Volume": 40625948 | |
}, | |
{ | |
"Date": "21-Jun-13", | |
"Open": 24.59, | |
"High": 24.7, | |
"Low": 24.05, | |
"Close": 24.53, | |
"Volume": 45826173 | |
}, | |
{ | |
"Date": "20-Jun-13", | |
"Open": 24.28, | |
"High": 24.74, | |
"Low": 23.65, | |
"Close": 23.9, | |
"Volume": 42765586 | |
}, | |
{ | |
"Date": "19-Jun-13", | |
"Open": 24.2, | |
"High": 25.19, | |
"Low": 24.1, | |
"Close": 24.31, | |
"Volume": 31790525 | |
}, | |
{ | |
"Date": "18-Jun-13", | |
"Open": 24.09, | |
"High": 24.69, | |
"Low": 24.08, | |
"Close": 24.21, | |
"Volume": 36709004 | |
}, | |
{ | |
"Date": "17-Jun-13", | |
"Open": 23.91, | |
"High": 24.25, | |
"Low": 23.75, | |
"Close": 24.02, | |
"Volume": 33664419 | |
}, | |
{ | |
"Date": "14-Jun-13", | |
"Open": 23.56, | |
"High": 23.89, | |
"Low": 23.26, | |
"Close": 23.63, | |
"Volume": 30561387 | |
}, | |
{ | |
"Date": "13-Jun-13", | |
"Open": 23.72, | |
"High": 23.83, | |
"Low": 23.26, | |
"Close": 23.73, | |
"Volume": 31189247 | |
}, | |
{ | |
"Date": "12-Jun-13", | |
"Open": 24.16, | |
"High": 24.26, | |
"Low": 23.58, | |
"Close": 23.77, | |
"Volume": 26445790 | |
}, | |
{ | |
"Date": "11-Jun-13", | |
"Open": 24.03, | |
"High": 24.35, | |
"Low": 24, | |
"Close": 24.03, | |
"Volume": 29676383 | |
} | |
] |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
<!DOCTYPE html> | |
<html> | |
<head> | |
<meta charset="utf-8"> | |
<style> | |
body { | |
font: 10px sans-serif; | |
} | |
text { | |
fill: #000; | |
} | |
path { | |
fill: none; | |
stroke-width: 1; | |
} | |
path.ohlc { | |
stroke: #000000; | |
stroke-width: 1; | |
} | |
path.ohlc.up { | |
stroke: #00AA00; | |
} | |
path.ohlc.down { | |
stroke: #FF0000; | |
} | |
.ma-0 path.line { | |
stroke: #1f77b4; | |
} | |
.ma-1 path.line { | |
stroke: #aec7e8; | |
} | |
path.volume { | |
fill: green; | |
} | |
.crosshair { | |
cursor: crosshair; | |
} | |
.crosshair path.wire { | |
stroke: #DDDDDD; | |
stroke-dasharray: 1, 1; | |
} | |
.crosshair .axisannotation path { | |
fill: #DDDDDD; | |
} | |
</style> | |
<script src="https://d3js.org/d3.v4.min.js"></script> | |
<script src="http://techanjs.org/techan.min.js"></script> | |
</head> | |
<body> | |
<script> nsr= ''; | |
var margin = {top: 20, right: 20, bottom: 30, left: 50}, | |
width = 960 - margin.left - margin.right, | |
height = 500 - margin.top - margin.bottom; | |
var parseDate = d3.timeParse("%d-%b-%y"); | |
var x = techan.scale.financetime() | |
.range([0, width]); | |
var y = d3.scaleLinear() | |
.range([height, 0]); | |
var yVolume = d3.scaleLinear() | |
.range([y(0), y(0.2)]); | |
var ohlc = techan.plot.ohlc() | |
.xScale(x) | |
.yScale(y); | |
var sma0 = techan.plot.sma() | |
.xScale(x) | |
.yScale(y); | |
var sma0Calculator = techan.indicator.sma() | |
.period(10); | |
var sma1 = techan.plot.sma() | |
.xScale(x) | |
.yScale(y); | |
var sma1Calculator = techan.indicator.sma() | |
.period(20); | |
var volume = techan.plot.volume() | |
.accessor(ohlc.accessor()) // Set the accessor to a ohlc accessor so we get highlighted bars | |
.xScale(x) | |
.yScale(yVolume); | |
var xAxis = d3.axisBottom(x); | |
var yAxis = d3.axisLeft(y); | |
var volumeAxis = d3.axisRight(yVolume) | |
.ticks(3) | |
.tickFormat(d3.format(",.3s")); | |
var timeAnnotation = techan.plot.axisannotation() | |
.axis(xAxis) | |
.orient('bottom') | |
.format(d3.timeFormat('%Y-%m-%d')) | |
.width(65) | |
.translate([0, height]); | |
var ohlcAnnotation = techan.plot.axisannotation() | |
.axis(yAxis) | |
.orient('left') | |
.format(d3.format(',.2f')); | |
var volumeAnnotation = techan.plot.axisannotation() | |
.axis(volumeAxis) | |
.orient('right') | |
.width(35); | |
var crosshair = techan.plot.crosshair() | |
.xScale(x) | |
.yScale(y) | |
.xAnnotation(timeAnnotation) | |
.yAnnotation([ohlcAnnotation, volumeAnnotation]) | |
.on("move", move); | |
var svg = d3.select("body").append("svg") | |
.attr("width", width + margin.left + margin.right) | |
.attr("height", height + margin.top + margin.bottom); | |
var defs = svg.append("defs"); | |
defs.append("clipPath") | |
.attr("id", "ohlcClip") | |
.append("rect") | |
.attr("x", 0) | |
.attr("y", 0) | |
.attr("width", width) | |
.attr("height", height); | |
svg = svg.append("g") | |
.attr("transform", "translate(" + margin.left + "," + margin.top + ")"); | |
var ohlcSelection = svg.append("g") | |
.attr("class", "ohlc") | |
.attr("transform", "translate(0,0)"); | |
ohlcSelection.append("g") | |
.attr("class", "volume") | |
.attr("clip-path", "url(#ohlcClip)"); | |
ohlcSelection.append("g") | |
.attr("class", "candlestick") | |
.attr("clip-path", "url(#ohlcClip)"); | |
ohlcSelection.append("g") | |
.attr("class", "indicator sma ma-0") | |
.attr("clip-path", "url(#ohlcClip)"); | |
ohlcSelection.append("g") | |
.attr("class", "indicator sma ma-1") | |
.attr("clip-path", "url(#ohlcClip)"); | |
svg.append("g") | |
.attr("class", "x axis") | |
.attr("transform", "translate(0," + height + ")"); | |
svg.append("g") | |
.attr("class", "y axis") | |
.append("text") | |
.attr("transform", "rotate(-90)") | |
.attr("y", 6) | |
.attr("dy", ".71em") | |
.style("text-anchor", "end") | |
.text("Price ($)"); | |
svg.append("g") | |
.attr("class", "volume axis"); | |
svg.append('g') | |
.attr("class", "crosshair ohlc"); | |
var coordsText = svg.append('text') | |
.style("text-anchor", "end") | |
.attr("class", "coords") | |
.attr("x", width - 5) | |
.attr("y", 15); | |
var feed; | |
d3.json("data.json", function(error, csv) { | |
var accessor = ohlc.accessor(); | |
feed = csv.map(function(d) { | |
return { | |
date: parseDate(d.Date), | |
open: +d.Open, | |
high: +d.High, | |
low: +d.Low, | |
close: +d.Close, | |
volume: +d.Volume | |
}; | |
}).sort(function(a, b) { return d3.ascending(accessor.d(a), accessor.d(b)); }); | |
// Start off an initial set of data | |
redraw(feed.slice(0, 163)); | |
}); | |
function redraw(data) { | |
var accessor = ohlc.accessor(); | |
x.domain(data.map(accessor.d)); | |
// Show only 150 points on the plot | |
x.zoomable().domain([data.length-130, data.length]); | |
// Update y scale min max, only on viewable zoomable.domain() | |
y.domain(techan.scale.plot.ohlc(data.slice(data.length-130, data.length)).domain()); | |
yVolume.domain(techan.scale.plot.volume(data.slice(data.length-130, data.length)).domain()); | |
// Setup a transition for all that support | |
svg | |
// .transition() // Disable transition for now, each is only for transitions | |
.each(function() { | |
var selection = d3.select(this); | |
selection.select('g.x.axis').call(xAxis); | |
selection.select('g.y.axis').call(yAxis); | |
selection.select("g.volume.axis").call(volumeAxis); | |
selection.select("g.candlestick").datum(data).call(ohlc); | |
selection.select("g.volume").datum(data).call(volume); | |
svg.select("g.crosshair.ohlc").call(crosshair); | |
}); | |
// Set next timer expiry | |
setTimeout(function() { | |
var newData; | |
if(data.length < feed.length) { | |
// Simulate a daily feed | |
newData = feed.slice(0, data.length+1); | |
} | |
else { | |
// Simulate intra day updates when no feed is left | |
var last = data[data.length-1]; | |
// Last must be between high and low | |
last.close = Math.round(((last.high - last.low)*Math.random())*10)/10+last.low; | |
newData = data; | |
} | |
//redraw(newData); | |
}, (Math.random()*1000)+400); // Randomly pick an interval to update the chart | |
} | |
function move(coords) { | |
coordsText.text( | |
timeAnnotation.format()(coords.x) + ", " + ohlcAnnotation.format()(coords.y) | |
); | |
} | |
</script> | |
</body> |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment