Skip to content

Instantly share code, notes, and snippets.

@timucingelici

timucingelici/coinmarketcap-dot-com-historical-data.json

Last active January 17, 2018 16:14
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save timucingelici/85f8918e7a01751eee6a99b9b66b9338 to your computer and use it in GitHub Desktop.
Save timucingelici/85f8918e7a01751eee6a99b9b66b9338 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
coinmarketcap-dot-com-historical-data.json
[
{
"Date":"Jan 16, 2018",
"Open":"13836.10",
"High":"13843.10",
"Low":"10194.90",
"Close":"11490.50",
"Volume":"18,853,800,000",
"Market Cap":"232,517,000,000"
},
{
"Date":"Jan 15, 2018",
"Open":"13767.30",
"High":"14445.50",
"Low":"13641.70",
"Close":"13819.80",
"Volume":"12,750,800,000",
"Market Cap":"231,334,000,000"
},
{
"Date":"Jan 14, 2018",
"Open":"14370.80",
"High":"14511.80",
"Low":"13268.00",
"Close":"13772.00",
"Volume":"11,084,100,000",
"Market Cap":"241,447,000,000"
},
{
"Date":"Jan 13, 2018",
"Open":"13952.40",
"High":"14659.50",
"Low":"13952.40",
"Close":"14360.20",
"Volume":"12,763,600,000",
"Market Cap":"234,391,000,000"
},
{
"Date":"Jan 12, 2018",
"Open":"13453.90",
"High":"14229.90",
"Low":"13158.10",
"Close":"13980.60",
"Volume":"12,065,700,000",
"Market Cap":"225,986,000,000"
},
{
"Date":"Jan 11, 2018",
"Open":"14968.20",
"High":"15018.80",
"Low":"13105.90",
"Close":"13405.80",
"Volume":"16,534,100,000",
"Market Cap":"251,387,000,000"
},
{
"Date":"Jan 10, 2018",
"Open":"14588.50",
"High":"14973.30",
"Low":"13691.20",
"Close":"14973.30",
"Volume":"18,500,800,000",
"Market Cap":"244,981,000,000"
},
{
"Date":"Jan 09, 2018",
"Open":"15123.70",
"High":"15497.50",
"Low":"14424.00",
"Close":"14595.40",
"Volume":"16,660,000,000",
"Market Cap":"253,935,000,000"
},
{
"Date":"Jan 08, 2018",
"Open":"16476.20",
"High":"16537.90",
"Low":"14208.20",
"Close":"15170.10",
"Volume":"18,413,900,000",
"Market Cap":"276,612,000,000"
},
{
"Date":"Jan 07, 2018",
"Open":"17527.30",
"High":"17579.60",
"Low":"16087.70",
"Close":"16477.60",
"Volume":"15,866,000,000",
"Market Cap":"294,222,000,000"
},
{
"Date":"Jan 06, 2018",
"Open":"17462.10",
"High":"17712.40",
"Low":"16764.60",
"Close":"17527.00",
"Volume":"18,314,600,000",
"Market Cap":"293,091,000,000"
},
{
"Date":"Jan 05, 2018",
"Open":"15477.20",
"High":"17705.20",
"Low":"15202.80",
"Close":"17429.50",
"Volume":"23,840,900,000",
"Market Cap":"259,748,000,000"
},
{
"Date":"Jan 04, 2018",
"Open":"15270.70",
"High":"15739.70",
"Low":"14522.20",
"Close":"15599.20",
"Volume":"21,783,200,000",
"Market Cap":"256,250,000,000"
},
{
"Date":"Jan 03, 2018",
"Open":"14978.20",
"High":"15572.80",
"Low":"14844.50",
"Close":"15201.00",
"Volume":"16,871,900,000",
"Market Cap":"251,312,000,000"
},
{
"Date":"Jan 02, 2018",
"Open":"13625.00",
"High":"15444.60",
"Low":"13163.60",
"Close":"14982.10",
"Volume":"16,846,600,000",
"Market Cap":"228,579,000,000"
},
{
"Date":"Jan 01, 2018",
"Open":"14112.20",
"High":"14112.20",
"Low":"13154.70",
"Close":"13657.20",
"Volume":"10,291,200,000",
"Market Cap":"236,725,000,000"
},
{
"Date":"Dec 31, 2017",
"Open":"12897.70",
"High":"14377.40",
"Low":"12755.60",
"Close":"14156.40",
"Volume":"12,136,300,000",
"Market Cap":"216,326,000,000"
},
{
"Date":"Dec 30, 2017",
"Open":"14681.90",
"High":"14681.90",
"Low":"12350.10",
"Close":"12952.20",
"Volume":"14,452,600,000",
"Market Cap":"246,224,000,000"
},
{
"Date":"Dec 29, 2017",
"Open":"14695.80",
"High":"15279.00",
"Low":"14307.00",
"Close":"14656.20",
"Volume":"13,025,500,000",
"Market Cap":"246,428,000,000"
},
{
"Date":"Dec 28, 2017",
"Open":"15864.10",
"High":"15888.40",
"Low":"13937.30",
"Close":"14606.50",
"Volume":"12,336,500,000",
"Market Cap":"265,988,000,000"
},
{
"Date":"Dec 27, 2017",
"Open":"16163.50",
"High":"16930.90",
"Low":"15114.30",
"Close":"15838.50",
"Volume":"12,487,600,000",
"Market Cap":"270,976,000,000"
},
{
"Date":"Dec 26, 2017",
"Open":"14036.60",
"High":"16461.20",
"Low":"14028.90",
"Close":"16099.80",
"Volume":"13,454,300,000",
"Market Cap":"235,294,000,000"
},
{
"Date":"Dec 25, 2017",
"Open":"13995.90",
"High":"14593.00",
"Low":"13448.90",
"Close":"14026.60",
"Volume":"10,664,700,000",
"Market Cap":"234,590,000,000"
},
{
"Date":"Dec 24, 2017",
"Open":"14608.20",
"High":"14626.00",
"Low":"12747.70",
"Close":"13925.80",
"Volume":"11,572,300,000",
"Market Cap":"244,824,000,000"
},
{
"Date":"Dec 23, 2017",
"Open":"13948.70",
"High":"15603.20",
"Low":"13828.80",
"Close":"14699.20",
"Volume":"13,086,000,000",
"Market Cap":"233,748,000,000"
},
{
"Date":"Dec 22, 2017",
"Open":"15898.00",
"High":"15943.40",
"Low":"11833.00",
"Close":"13831.80",
"Volume":"22,198,000,000",
"Market Cap":"266,381,000,000"
},
{
"Date":"Dec 21, 2017",
"Open":"16642.40",
"High":"17567.70",
"Low":"15342.70",
"Close":"15802.90",
"Volume":"16,516,600,000",
"Market Cap":"278,827,000,000"
},
{
"Date":"Dec 20, 2017",
"Open":"17760.30",
"High":"17934.70",
"Low":"16077.70",
"Close":"16624.60",
"Volume":"22,149,700,000",
"Market Cap":"297,526,000,000"
},
{
"Date":"Dec 19, 2017",
"Open":"19118.30",
"High":"19177.80",
"Low":"17275.40",
"Close":"17776.70",
"Volume":"16,894,500,000",
"Market Cap":"320,242,000,000"
},
{
"Date":"Dec 18, 2017",
"Open":"19106.40",
"High":"19371.00",
"Low":"18355.90",
"Close":"19114.20",
"Volume":"14,839,500,000",
"Market Cap":"320,000,000,000"
},
{
"Date":"Dec 17, 2017",
"Open":"19475.80",
"High":"20089.00",
"Low":"18974.10",
"Close":"19140.80",
"Volume":"13,314,600,000",
"Market Cap":"326,141,000,000"
},
{
"Date":"Dec 16, 2017",
"Open":"17760.30",
"High":"19716.70",
"Low":"17515.30",
"Close":"19497.40",
"Volume":"12,740,600,000",
"Market Cap":"297,376,000,000"
},
{
"Date":"Dec 15, 2017",
"Open":"16601.30",
"High":"18154.10",
"Low":"16601.30",
"Close":"17706.90",
"Volume":"14,310,000,000",
"Market Cap":"277,936,000,000"
},
{
"Date":"Dec 14, 2017",
"Open":"16384.60",
"High":"17085.80",
"Low":"16185.90",
"Close":"16564.00",
"Volume":"13,777,400,000",
"Market Cap":"274,269,000,000"
},
{
"Date":"Dec 13, 2017",
"Open":"17500.00",
"High":"17653.10",
"Low":"16039.70",
"Close":"16408.20",
"Volume":"12,976,900,000",
"Market Cap":"292,900,000,000"
},
{
"Date":"Dec 12, 2017",
"Open":"16919.80",
"High":"17781.80",
"Low":"16571.60",
"Close":"17415.40",
"Volume":"14,603,800,000",
"Market Cap":"283,155,000,000"
},
{
"Date":"Dec 11, 2017",
"Open":"15427.40",
"High":"17513.90",
"Low":"15404.80",
"Close":"16936.80",
"Volume":"12,153,900,000",
"Market Cap":"258,147,000,000"
},
{
"Date":"Dec 10, 2017",
"Open":"15168.40",
"High":"15850.60",
"Low":"13226.60",
"Close":"15455.40",
"Volume":"13,433,300,000",
"Market Cap":"253,782,000,000"
},
{
"Date":"Dec 09, 2017",
"Open":"16523.30",
"High":"16783.00",
"Low":"13674.90",
"Close":"15178.20",
"Volume":"13,911,300,000",
"Market Cap":"276,415,000,000"
},
{
"Date":"Dec 08, 2017",
"Open":"17802.90",
"High":"18353.40",
"Low":"14336.90",
"Close":"16569.40",
"Volume":"21,136,000,000",
"Market Cap":"297,787,000,000"
},
{
"Date":"Dec 07, 2017",
"Open":"14266.10",
"High":"17899.70",
"Low":"14057.30",
"Close":"17899.70",
"Volume":"17,950,700,000",
"Market Cap":"238,600,000,000"
},
{
"Date":"Dec 06, 2017",
"Open":"11923.40",
"High":"14369.10",
"Low":"11923.40",
"Close":"14291.50",
"Volume":"12,656,300,000",
"Market Cap":"199,390,000,000"
},
{
"Date":"Dec 05, 2017",
"Open":"11685.70",
"High":"12032.00",
"Low":"11604.60",
"Close":"11916.70",
"Volume":"6,895,260,000",
"Market Cap":"195,389,000,000"
},
{
"Date":"Dec 04, 2017",
"Open":"11315.40",
"High":"11657.20",
"Low":"11081.80",
"Close":"11657.20",
"Volume":"6,132,410,000",
"Market Cap":"189,172,000,000"
},
{
"Date":"Dec 03, 2017",
"Open":"11082.70",
"High":"11858.70",
"Low":"10862.00",
"Close":"11323.20",
"Volume":"6,608,310,000",
"Market Cap":"185,258,000,000"
},
{
"Date":"Dec 02, 2017",
"Open":"10978.30",
"High":"11320.20",
"Low":"10905.10",
"Close":"11074.60",
"Volume":"5,138,500,000",
"Market Cap":"183,490,000,000"
},
{
"Date":"Dec 01, 2017",
"Open":"10198.60",
"High":"11046.70",
"Low":"9694.65",
"Close":"10975.60",
"Volume":"6,783,120,000",
"Market Cap":"170,436,000,000"
},
{
"Date":"Nov 30, 2017",
"Open":"9906.79",
"High":"10801.00",
"Low":"9202.05",
"Close":"10233.60",
"Volume":"8,310,690,000",
"Market Cap":"165,537,000,000"
},
{
"Date":"Nov 29, 2017",
"Open":"10077.40",
"High":"11517.40",
"Low":"9601.03",
"Close":"9888.61",
"Volume":"11,568,800,000",
"Market Cap":"168,367,000,000"
},
{
"Date":"Nov 28, 2017",
"Open":"9823.43",
"High":"10125.70",
"Low":"9736.30",
"Close":"10058.80",
"Volume":"6,348,820,000",
"Market Cap":"164,104,000,000"
},
{
"Date":"Nov 27, 2017",
"Open":"9352.72",
"High":"9818.35",
"Low":"9352.72",
"Close":"9818.35",
"Volume":"5,653,320,000",
"Market Cap":"156,221,000,000"
},
{
"Date":"Nov 26, 2017",
"Open":"8789.04",
"High":"9522.93",
"Low":"8775.59",
"Close":"9330.55",
"Volume":"5,475,580,000",
"Market Cap":"146,789,000,000"
},
{
"Date":"Nov 25, 2017",
"Open":"8241.71",
"High":"8790.92",
"Low":"8191.15",
"Close":"8790.92",
"Volume":"4,342,060,000",
"Market Cap":"137,632,000,000"
},
{
"Date":"Nov 24, 2017",
"Open":"8074.02",
"High":"8374.16",
"Low":"7940.93",
"Close":"8253.69",
"Volume":"5,058,610,000",
"Market Cap":"134,816,000,000"
},
{
"Date":"Nov 23, 2017",
"Open":"8232.38",
"High":"8267.40",
"Low":"8038.77",
"Close":"8038.77",
"Volume":"4,225,180,000",
"Market Cap":"137,444,000,000"
},
{
"Date":"Nov 22, 2017",
"Open":"8077.95",
"High":"8302.26",
"Low":"8075.47",
"Close":"8253.55",
"Volume":"3,633,530,000",
"Market Cap":"134,851,000,000"
},
{
"Date":"Nov 21, 2017",
"Open":"8205.74",
"High":"8348.66",
"Low":"7762.71",
"Close":"8071.26",
"Volume":"4,277,610,000",
"Market Cap":"136,967,000,000"
},
{
"Date":"Nov 20, 2017",
"Open":"8039.07",
"High":"8336.86",
"Low":"7949.36",
"Close":"8200.64",
"Volume":"3,488,450,000",
"Market Cap":"134,167,000,000"
},
{
"Date":"Nov 19, 2017",
"Open":"7766.03",
"High":"8101.91",
"Low":"7694.10",
"Close":"8036.49",
"Volume":"3,149,320,000",
"Market Cap":"129,595,000,000"
},
{
"Date":"Nov 18, 2017",
"Open":"7697.21",
"High":"7884.99",
"Low":"7463.44",
"Close":"7790.15",
"Volume":"3,667,190,000",
"Market Cap":"128,425,000,000"
},
{
"Date":"Nov 17, 2017",
"Open":"7853.57",
"High":"8004.59",
"Low":"7561.09",
"Close":"7708.99",
"Volume":"4,651,670,000",
"Market Cap":"131,026,000,000"
},
{
"Date":"Nov 16, 2017",
"Open":"7323.24",
"High":"7967.38",
"Low":"7176.58",
"Close":"7871.69",
"Volume":"5,123,810,000",
"Market Cap":"122,164,000,000"
},
{
"Date":"Nov 15, 2017",
"Open":"6634.76",
"High":"7342.25",
"Low":"6634.76",
"Close":"7315.54",
"Volume":"4,200,880,000",
"Market Cap":"110,667,000,000"
},
{
"Date":"Nov 14, 2017",
"Open":"6561.48",
"High":"6764.98",
"Low":"6461.75",
"Close":"6635.75",
"Volume":"3,197,110,000",
"Market Cap":"109,434,000,000"
},
{
"Date":"Nov 13, 2017",
"Open":"5938.25",
"High":"6811.19",
"Low":"5844.29",
"Close":"6559.49",
"Volume":"6,263,250,000",
"Market Cap":"99,029,000,000"
},
{
"Date":"Nov 12, 2017",
"Open":"6295.45",
"High":"6625.05",
"Low":"5519.01",
"Close":"5950.07",
"Volume":"8,957,350,000",
"Market Cap":"104,980,000,000"
},
{
"Date":"Nov 11, 2017",
"Open":"6618.61",
"High":"6873.15",
"Low":"6204.22",
"Close":"6357.60",
"Volume":"4,908,680,000",
"Market Cap":"110,362,000,000"
},
{
"Date":"Nov 10, 2017",
"Open":"7173.73",
"High":"7312.00",
"Low":"6436.87",
"Close":"6618.14",
"Volume":"5,208,250,000",
"Market Cap":"119,607,000,000"
},
{
"Date":"Nov 09, 2017",
"Open":"7446.83",
"High":"7446.83",
"Low":"7101.52",
"Close":"7143.58",
"Volume":"3,226,250,000",
"Market Cap":"124,146,000,000"
},
{
"Date":"Nov 08, 2017",
"Open":"7141.38",
"High":"7776.42",
"Low":"7114.02",
"Close":"7459.69",
"Volume":"4,602,200,000",
"Market Cap":"119,041,000,000"
},
{
"Date":"Nov 07, 2017",
"Open":"7023.10",
"High":"7253.32",
"Low":"7023.10",
"Close":"7144.38",
"Volume":"2,326,340,000",
"Market Cap":"117,056,000,000"
},
{
"Date":"Nov 06, 2017",
"Open":"7403.22",
"High":"7445.77",
"Low":"7007.31",
"Close":"7022.76",
"Volume":"3,111,900,000",
"Market Cap":"123,379,000,000"
},
{
"Date":"Nov 05, 2017",
"Open":"7404.52",
"High":"7617.48",
"Low":"7333.19",
"Close":"7407.41",
"Volume":"2,380,410,000",
"Market Cap":"123,388,000,000"
},
{
"Date":"Nov 04, 2017",
"Open":"7164.48",
"High":"7492.86",
"Low":"7031.28",
"Close":"7379.95",
"Volume":"2,483,800,000",
"Market Cap":"119,376,000,000"
},
{
"Date":"Nov 03, 2017",
"Open":"7087.53",
"High":"7461.29",
"Low":"7002.94",
"Close":"7207.76",
"Volume":"3,369,860,000",
"Market Cap":"118,084,000,000"
},
{
"Date":"Nov 02, 2017",
"Open":"6777.77",
"High":"7367.33",
"Low":"6758.72",
"Close":"7078.50",
"Volume":"4,653,770,000",
"Market Cap":"112,910,000,000"
},
{
"Date":"Nov 01, 2017",
"Open":"6440.97",
"High":"6767.31",
"Low":"6377.88",
"Close":"6767.31",
"Volume":"2,870,320,000",
"Market Cap":"107,287,000,000"
},
{
"Date":"Oct 31, 2017",
"Open":"6132.02",
"High":"6470.43",
"Low":"6103.33",
"Close":"6468.40",
"Volume":"2,311,380,000",
"Market Cap":"102,130,000,000"
},
{
"Date":"Oct 30, 2017",
"Open":"6114.85",
"High":"6214.99",
"Low":"6040.85",
"Close":"6130.53",
"Volume":"1,772,150,000",
"Market Cap":"101,833,000,000"
},
{
"Date":"Oct 29, 2017",
"Open":"5754.44",
"High":"6255.71",
"Low":"5724.58",
"Close":"6153.85",
"Volume":"2,859,040,000",
"Market Cap":"95,819,800,000"
},
{
"Date":"Oct 28, 2017",
"Open":"5787.82",
"High":"5876.72",
"Low":"5689.19",
"Close":"5753.09",
"Volume":"1,403,920,000",
"Market Cap":"96,369,600,000"
},
{
"Date":"Oct 27, 2017",
"Open":"5899.74",
"High":"5988.39",
"Low":"5728.82",
"Close":"5780.90",
"Volume":"1,710,130,000",
"Market Cap":"98,225,400,000"
},
{
"Date":"Oct 26, 2017",
"Open":"5747.95",
"High":"5976.80",
"Low":"5721.22",
"Close":"5904.83",
"Volume":"1,905,040,000",
"Market Cap":"95,685,100,000"
},
{
"Date":"Oct 25, 2017",
"Open":"5524.60",
"High":"5754.33",
"Low":"5397.88",
"Close":"5750.80",
"Volume":"1,966,990,000",
"Market Cap":"91,954,200,000"
},
{
"Date":"Oct 24, 2017",
"Open":"5935.52",
"High":"5935.52",
"Low":"5504.18",
"Close":"5526.64",
"Volume":"2,735,700,000",
"Market Cap":"98,781,600,000"
},
{
"Date":"Oct 23, 2017",
"Open":"6006.00",
"High":"6075.59",
"Low":"5732.47",
"Close":"5930.32",
"Volume":"2,401,840,000",
"Market Cap":"99,941,600,000"
},
{
"Date":"Oct 22, 2017",
"Open":"6036.66",
"High":"6076.26",
"Low":"5792.34",
"Close":"6008.42",
"Volume":"2,034,630,000",
"Market Cap":"100,438,000,000"
},
{
"Date":"Oct 21, 2017",
"Open":"5996.79",
"High":"6194.88",
"Low":"5965.07",
"Close":"6031.60",
"Volume":"2,207,100,000",
"Market Cap":"99,763,200,000"
},
{
"Date":"Oct 20, 2017",
"Open":"5708.11",
"High":"6060.11",
"Low":"5627.23",
"Close":"6011.45",
"Volume":"2,354,430,000",
"Market Cap":"94,947,900,000"
},
{
"Date":"Oct 19, 2017",
"Open":"5583.74",
"High":"5744.35",
"Low":"5531.06",
"Close":"5708.52",
"Volume":"1,780,540,000",
"Market Cap":"92,867,000,000"
},
{
"Date":"Oct 18, 2017",
"Open":"5603.82",
"High":"5603.82",
"Low":"5151.44",
"Close":"5590.69",
"Volume":"2,399,270,000",
"Market Cap":"93,190,200,000"
},
{
"Date":"Oct 17, 2017",
"Open":"5741.58",
"High":"5800.35",
"Low":"5472.72",
"Close":"5605.51",
"Volume":"1,821,570,000",
"Market Cap":"95,469,300,000"
},
{
"Date":"Oct 16, 2017",
"Open":"5687.57",
"High":"5776.23",
"Low":"5544.21",
"Close":"5725.59",
"Volume":"2,008,070,000",
"Market Cap":"94,559,000,000"
},
{
"Date":"Oct 15, 2017",
"Open":"5835.96",
"High":"5852.48",
"Low":"5478.61",
"Close":"5678.19",
"Volume":"1,976,040,000",
"Market Cap":"97,011,900,000"
},
{
"Date":"Oct 14, 2017",
"Open":"5643.53",
"High":"5837.70",
"Low":"5591.64",
"Close":"5831.79",
"Volume":"1,669,030,000",
"Market Cap":"93,803,000,000"
},
{
"Date":"Oct 13, 2017",
"Open":"5464.16",
"High":"5840.30",
"Low":"5436.85",
"Close":"5647.21",
"Volume":"3,615,480,000",
"Market Cap":"90,812,400,000"
},
{
"Date":"Oct 12, 2017",
"Open":"4829.58",
"High":"5446.91",
"Low":"4822.00",
"Close":"5446.91",
"Volume":"2,791,610,000",
"Market Cap":"80,256,700,000"
},
{
"Date":"Oct 11, 2017",
"Open":"4789.25",
"High":"4873.73",
"Low":"4751.63",
"Close":"4826.48",
"Volume":"1,222,280,000",
"Market Cap":"79,578,200,000"
},
{
"Date":"Oct 10, 2017",
"Open":"4776.21",
"High":"4922.17",
"Low":"4765.10",
"Close":"4781.99",
"Volume":"1,597,140,000",
"Market Cap":"79,351,800,000"
},
{
"Date":"Oct 09, 2017",
"Open":"4614.52",
"High":"4878.71",
"Low":"4564.25",
"Close":"4772.02",
"Volume":"1,968,740,000",
"Market Cap":"76,656,500,000"
},
{
"Date":"Oct 08, 2017",
"Open":"4429.67",
"High":"4624.14",
"Low":"4405.64",
"Close":"4610.48",
"Volume":"1,313,870,000",
"Market Cap":"73,575,400,000"
},
{
"Date":"Oct 07, 2017",
"Open":"4369.35",
"High":"4443.88",
"Low":"4321.05",
"Close":"4426.89",
"Volume":"906,928,000",
"Market Cap":"72,565,100,000"
},
{
"Date":"Oct 06, 2017",
"Open":"4324.46",
"High":"4413.27",
"Low":"4320.53",
"Close":"4370.81",
"Volume":"1,069,940,000",
"Market Cap":"71,810,600,000"
},
{
"Date":"Oct 05, 2017",
"Open":"4229.88",
"High":"4362.64",
"Low":"4164.05",
"Close":"4328.41",
"Volume":"1,161,770,000",
"Market Cap":"70,233,700,000"
},
{
"Date":"Oct 04, 2017",
"Open":"4319.37",
"High":"4352.31",
"Low":"4210.42",
"Close":"4229.36",
"Volume":"1,116,770,000",
"Market Cap":"71,712,500,000"
},
{
"Date":"Oct 03, 2017",
"Open":"4408.46",
"High":"4432.47",
"Low":"4258.89",
"Close":"4317.48",
"Volume":"1,288,020,000",
"Market Cap":"73,181,300,000"
},
{
"Date":"Oct 02, 2017",
"Open":"4395.81",
"High":"4470.23",
"Low":"4377.46",
"Close":"4409.32",
"Volume":"1,431,730,000",
"Market Cap":"72,963,200,000"
},
{
"Date":"Oct 01, 2017",
"Open":"4341.05",
"High":"4403.74",
"Low":"4269.81",
"Close":"4403.74",
"Volume":"1,208,210,000",
"Market Cap":"72,047,300,000"
},
{
"Date":"Sep 30, 2017",
"Open":"4166.11",
"High":"4358.43",
"Low":"4160.86",
"Close":"4338.71",
"Volume":"1,207,450,000",
"Market Cap":"69,136,600,000"
},
{
"Date":"Sep 29, 2017",
"Open":"4171.62",
"High":"4214.63",
"Low":"4039.29",
"Close":"4163.07",
"Volume":"1,367,050,000",
"Market Cap":"69,219,200,000"
},
{
"Date":"Sep 28, 2017",
"Open":"4197.13",
"High":"4279.31",
"Low":"4109.70",
"Close":"4174.73",
"Volume":"1,712,320,000",
"Market Cap":"69,633,200,000"
},
{
"Date":"Sep 27, 2017",
"Open":"3892.94",
"High":"4210.05",
"Low":"3884.82",
"Close":"4200.67",
"Volume":"1,686,880,000",
"Market Cap":"64,579,200,000"
},
{
"Date":"Sep 26, 2017",
"Open":"3928.41",
"High":"3969.89",
"Low":"3869.90",
"Close":"3892.35",
"Volume":"1,043,740,000",
"Market Cap":"65,161,000,000"
},
{
"Date":"Sep 25, 2017",
"Open":"3681.58",
"High":"3950.25",
"Low":"3681.58",
"Close":"3926.07",
"Volume":"1,374,210,000",
"Market Cap":"61,061,100,000"
},
{
"Date":"Sep 24, 2017",
"Open":"3796.15",
"High":"3796.15",
"Low":"3666.90",
"Close":"3682.84",
"Volume":"768,015,000",
"Market Cap":"62,954,300,000"
},
{
"Date":"Sep 23, 2017",
"Open":"3629.92",
"High":"3819.21",
"Low":"3594.58",
"Close":"3792.40",
"Volume":"928,114,000",
"Market Cap":"60,190,000,000"
},
{
"Date":"Sep 22, 2017",
"Open":"3628.02",
"High":"3758.27",
"Low":"3553.53",
"Close":"3630.70",
"Volume":"1,194,830,000",
"Market Cap":"60,152,300,000"
},
{
"Date":"Sep 21, 2017",
"Open":"3901.47",
"High":"3916.42",
"Low":"3613.63",
"Close":"3631.04",
"Volume":"1,411,480,000",
"Market Cap":"64,677,600,000"
},
{
"Date":"Sep 20, 2017",
"Open":"3916.36",
"High":"4031.39",
"Low":"3857.73",
"Close":"3905.95",
"Volume":"1,213,830,000",
"Market Cap":"64,918,500,000"
},
{
"Date":"Sep 19, 2017",
"Open":"4073.79",
"High":"4094.07",
"Low":"3868.87",
"Close":"3924.97",
"Volume":"1,563,980,000",
"Market Cap":"67,520,300,000"
},
{
"Date":"Sep 18, 2017",
"Open":"3591.09",
"High":"4079.23",
"Low":"3591.09",
"Close":"4065.20",
"Volume":"1,943,210,000",
"Market Cap":"59,514,100,000"
},
{
"Date":"Sep 17, 2017",
"Open":"3606.28",
"High":"3664.81",
"Low":"3445.64",
"Close":"3582.88",
"Volume":"1,239,150,000",
"Market Cap":"59,757,800,000"
},
{
"Date":"Sep 16, 2017",
"Open":"3637.75",
"High":"3808.84",
"Low":"3487.79",
"Close":"3625.04",
"Volume":"1,818,400,000",
"Market Cap":"60,271,600,000"
},
{
"Date":"Sep 15, 2017",
"Open":"3166.30",
"High":"3733.45",
"Low":"2946.62",
"Close":"3637.52",
"Volume":"4,148,070,000",
"Market Cap":"52,453,500,000"
},
{
"Date":"Sep 14, 2017",
"Open":"3875.37",
"High":"3920.60",
"Low":"3153.86",
"Close":"3154.95",
"Volume":"2,716,310,000",
"Market Cap":"64,191,600,000"
},
{
"Date":"Sep 13, 2017",
"Open":"4131.98",
"High":"4131.98",
"Low":"3789.92",
"Close":"3882.59",
"Volume":"2,219,410,000",
"Market Cap":"68,432,200,000"
},
{
"Date":"Sep 12, 2017",
"Open":"4168.88",
"High":"4344.65",
"Low":"4085.22",
"Close":"4130.81",
"Volume":"1,864,530,000",
"Market Cap":"69,033,400,000"
},
{
"Date":"Sep 11, 2017",
"Open":"4122.47",
"High":"4261.67",
"Low":"4099.40",
"Close":"4161.27",
"Volume":"1,557,330,000",
"Market Cap":"68,256,000,000"
},
{
"Date":"Sep 10, 2017",
"Open":"4229.34",
"High":"4245.44",
"Low":"3951.04",
"Close":"4122.94",
"Volume":"1,679,090,000",
"Market Cap":"70,018,100,000"
},
{
"Date":"Sep 09, 2017",
"Open":"4229.81",
"High":"4308.82",
"Low":"4114.11",
"Close":"4226.06",
"Volume":"1,386,230,000",
"Market Cap":"70,017,200,000"
},
{
"Date":"Sep 08, 2017",
"Open":"4605.16",
"High":"4661.00",
"Low":"4075.18",
"Close":"4228.75",
"Volume":"2,700,890,000",
"Market Cap":"76,220,200,000"
},
{
"Date":"Sep 07, 2017",
"Open":"4589.14",
"High":"4655.04",
"Low":"4491.33",
"Close":"4599.88",
"Volume":"1,844,620,000",
"Market Cap":"75,945,000,000"
},
{
"Date":"Sep 06, 2017",
"Open":"4376.59",
"High":"4617.25",
"Low":"4376.59",
"Close":"4597.12",
"Volume":"2,172,100,000",
"Market Cap":"72,418,700,000"
},
{
"Date":"Sep 05, 2017",
"Open":"4228.29",
"High":"4427.84",
"Low":"3998.11",
"Close":"4376.53",
"Volume":"2,697,970,000",
"Market Cap":"69,954,400,000"
},
{
"Date":"Sep 04, 2017",
"Open":"4591.63",
"High":"4591.63",
"Low":"4108.40",
"Close":"4236.31",
"Volume":"2,987,330,000",
"Market Cap":"75,955,500,000"
},
{
"Date":"Sep 03, 2017",
"Open":"4585.27",
"High":"4714.08",
"Low":"4417.59",
"Close":"4582.96",
"Volume":"1,933,190,000",
"Market Cap":"75,841,700,000"
},
{
"Date":"Sep 02, 2017",
"Open":"4901.42",
"High":"4975.04",
"Low":"4469.24",
"Close":"4578.77",
"Volume":"2,722,140,000",
"Market Cap":"81,060,600,000"
},
{
"Date":"Sep 01, 2017",
"Open":"4701.76",
"High":"4892.01",
"Low":"4678.53",
"Close":"4892.01",
"Volume":"2,599,080,000",
"Market Cap":"77,748,400,000"
},
{
"Date":"Aug 31, 2017",
"Open":"4555.59",
"High":"4736.05",
"Low":"4549.40",
"Close":"4703.39",
"Volume":"1,944,930,000",
"Market Cap":"75,322,300,000"
},
{
"Date":"Aug 30, 2017",
"Open":"4570.36",
"High":"4626.52",
"Low":"4471.41",
"Close":"4565.30",
"Volume":"1,937,850,000",
"Market Cap":"75,556,600,000"
},
{
"Date":"Aug 29, 2017",
"Open":"4389.21",
"High":"4625.68",
"Low":"4352.13",
"Close":"4579.02",
"Volume":"2,486,080,000",
"Market Cap":"72,553,800,000"
},
{
"Date":"Aug 28, 2017",
"Open":"4384.45",
"High":"4403.93",
"Low":"4224.64",
"Close":"4382.66",
"Volume":"1,959,330,000",
"Market Cap":"72,467,900,000"
},
{
"Date":"Aug 27, 2017",
"Open":"4345.10",
"High":"4416.59",
"Low":"4317.29",
"Close":"4382.88",
"Volume":"1,537,460,000",
"Market Cap":"71,809,200,000"
},
{
"Date":"Aug 26, 2017",
"Open":"4372.06",
"High":"4379.28",
"Low":"4269.52",
"Close":"4352.40",
"Volume":"1,511,610,000",
"Market Cap":"72,249,100,000"
},
{
"Date":"Aug 25, 2017",
"Open":"4332.82",
"High":"4455.70",
"Low":"4307.35",
"Close":"4371.60",
"Volume":"1,727,970,000",
"Market Cap":"71,595,100,000"
},
{
"Date":"Aug 24, 2017",
"Open":"4137.60",
"High":"4376.39",
"Low":"4130.26",
"Close":"4334.68",
"Volume":"2,037,750,000",
"Market Cap":"68,363,900,000"
},
{
"Date":"Aug 23, 2017",
"Open":"4089.01",
"High":"4255.78",
"Low":"4078.41",
"Close":"4151.52",
"Volume":"2,369,820,000",
"Market Cap":"67,553,000,000"
},
{
"Date":"Aug 22, 2017",
"Open":"3998.35",
"High":"4128.76",
"Low":"3674.58",
"Close":"4100.52",
"Volume":"3,764,240,000",
"Market Cap":"66,051,000,000"
},
{
"Date":"Aug 21, 2017",
"Open":"4090.48",
"High":"4109.14",
"Low":"3988.60",
"Close":"4001.74",
"Volume":"2,800,890,000",
"Market Cap":"67,567,100,000"
},
{
"Date":"Aug 20, 2017",
"Open":"4189.31",
"High":"4196.29",
"Low":"4069.88",
"Close":"4087.66",
"Volume":"2,109,770,000",
"Market Cap":"69,192,700,000"
},
{
"Date":"Aug 19, 2017",
"Open":"4137.75",
"High":"4243.26",
"Low":"3970.55",
"Close":"4193.70",
"Volume":"2,975,820,000",
"Market Cap":"68,333,100,000"
},
{
"Date":"Aug 18, 2017",
"Open":"4324.34",
"High":"4370.13",
"Low":"4015.40",
"Close":"4160.62",
"Volume":"2,941,710,000",
"Market Cap":"71,406,500,000"
},
{
"Date":"Aug 17, 2017",
"Open":"4384.44",
"High":"4484.70",
"Low":"4243.71",
"Close":"4331.69",
"Volume":"2,553,360,000",
"Market Cap":"72,389,100,000"
},
{
"Date":"Aug 16, 2017",
"Open":"4200.34",
"High":"4381.23",
"Low":"3994.42",
"Close":"4376.63",
"Volume":"2,272,040,000",
"Market Cap":"69,342,700,000"
},
{
"Date":"Aug 15, 2017",
"Open":"4326.99",
"High":"4455.97",
"Low":"3906.18",
"Close":"4181.93",
"Volume":"3,258,050,000",
"Market Cap":"71,425,500,000"
},
{
"Date":"Aug 14, 2017",
"Open":"4066.10",
"High":"4325.13",
"Low":"3989.16",
"Close":"4325.13",
"Volume":"2,463,090,000",
"Market Cap":"67,112,300,000"
},
{
"Date":"Aug 13, 2017",
"Open":"3880.04",
"High":"4208.39",
"Low":"3857.80",
"Close":"4073.26",
"Volume":"3,159,090,000",
"Market Cap":"64,034,100,000"
},
{
"Date":"Aug 12, 2017",
"Open":"3650.63",
"High":"3949.92",
"Low":"3613.70",
"Close":"3884.71",
"Volume":"2,219,590,000",
"Market Cap":"60,242,100,000"
},
{
"Date":"Aug 11, 2017",
"Open":"3373.82",
"High":"3679.72",
"Low":"3372.12",
"Close":"3650.62",
"Volume":"2,021,190,000",
"Market Cap":"55,668,000,000"
},
{
"Date":"Aug 10, 2017",
"Open":"3341.84",
"High":"3453.45",
"Low":"3319.47",
"Close":"3381.28",
"Volume":"1,515,110,000",
"Market Cap":"55,134,700,000"
},
{
"Date":"Aug 09, 2017",
"Open":"3420.40",
"High":"3422.76",
"Low":"3247.67",
"Close":"3342.47",
"Volume":"1,468,960,000",
"Market Cap":"56,424,900,000"
},
{
"Date":"Aug 08, 2017",
"Open":"3370.22",
"High":"3484.85",
"Low":"3345.83",
"Close":"3419.94",
"Volume":"1,752,760,000",
"Market Cap":"55,590,300,000"
},
{
"Date":"Aug 07, 2017",
"Open":"3212.78",
"High":"3397.68",
"Low":"3180.89",
"Close":"3378.94",
"Volume":"1,482,280,000",
"Market Cap":"52,987,300,000"
},
{
"Date":"Aug 06, 2017",
"Open":"3257.61",
"High":"3293.29",
"Low":"3155.60",
"Close":"3213.94",
"Volume":"1,105,030,000",
"Market Cap":"53,720,900,000"
},
{
"Date":"Aug 05, 2017",
"Open":"2897.63",
"High":"3290.01",
"Low":"2874.83",
"Close":"3252.91",
"Volume":"1,945,700,000",
"Market Cap":"47,778,200,000"
},
{
"Date":"Aug 04, 2017",
"Open":"2806.93",
"High":"2899.33",
"Low":"2743.72",
"Close":"2895.89",
"Volume":"1,002,120,000",
"Market Cap":"46,276,200,000"
},
{
"Date":"Aug 03, 2017",
"Open":"2709.56",
"High":"2813.31",
"Low":"2685.14",
"Close":"2804.73",
"Volume":"804,797,000",
"Market Cap":"44,666,400,000"
},
{
"Date":"Aug 02, 2017",
"Open":"2727.13",
"High":"2762.53",
"Low":"2668.59",
"Close":"2710.67",
"Volume":"1,094,950,000",
"Market Cap":"44,950,800,000"
},
{
"Date":"Aug 01, 2017",
"Open":"2871.30",
"High":"2921.35",
"Low":"2685.61",
"Close":"2718.26",
"Volume":"1,324,670,000",
"Market Cap":"47,321,800,000"
},
{
"Date":"Jul 31, 2017",
"Open":"2763.24",
"High":"2889.62",
"Low":"2720.61",
"Close":"2875.34",
"Volume":"860,575,000",
"Market Cap":"45,535,800,000"
},
{
"Date":"Jul 30, 2017",
"Open":"2724.39",
"High":"2758.53",
"Low":"2644.85",
"Close":"2757.18",
"Volume":"705,943,000",
"Market Cap":"44,890,700,000"
},
{
"Date":"Jul 29, 2017",
"Open":"2807.02",
"High":"2808.76",
"Low":"2692.80",
"Close":"2726.45",
"Volume":"803,746,000",
"Market Cap":"46,246,700,000"
},
{
"Date":"Jul 28, 2017",
"Open":"2679.73",
"High":"2897.45",
"Low":"2679.73",
"Close":"2809.01",
"Volume":"1,380,100,000",
"Market Cap":"44,144,400,000"
},
{
"Date":"Jul 27, 2017",
"Open":"2538.71",
"High":"2693.32",
"Low":"2529.34",
"Close":"2671.78",
"Volume":"789,104,000",
"Market Cap":"41,816,500,000"
},
{
"Date":"Jul 26, 2017",
"Open":"2577.77",
"High":"2610.76",
"Low":"2450.80",
"Close":"2529.45",
"Volume":"937,404,000",
"Market Cap":"42,455,000,000"
},
{
"Date":"Jul 25, 2017",
"Open":"2757.50",
"High":"2768.08",
"Low":"2480.96",
"Close":"2576.48",
"Volume":"1,460,090,000",
"Market Cap":"45,410,100,000"
},
{
"Date":"Jul 24, 2017",
"Open":"2732.70",
"High":"2777.26",
"Low":"2699.19",
"Close":"2754.86",
"Volume":"866,474,000",
"Market Cap":"44,995,600,000"
},
{
"Date":"Jul 23, 2017",
"Open":"2808.10",
"High":"2832.18",
"Low":"2653.94",
"Close":"2730.40",
"Volume":"1,072,840,000",
"Market Cap":"46,231,100,000"
},
{
"Date":"Jul 22, 2017",
"Open":"2668.63",
"High":"2862.42",
"Low":"2657.71",
"Close":"2810.12",
"Volume":"1,177,130,000",
"Market Cap":"43,929,600,000"
},
{
"Date":"Jul 21, 2017",
"Open":"2838.41",
"High":"2838.41",
"Low":"2621.85",
"Close":"2667.76",
"Volume":"1,489,450,000",
"Market Cap":"46,719,000,000"
},
{
"Date":"Jul 20, 2017",
"Open":"2269.89",
"High":"2900.70",
"Low":"2269.89",
"Close":"2817.60",
"Volume":"2,249,260,000",
"Market Cap":"37,356,800,000"
},
{
"Date":"Jul 19, 2017",
"Open":"2323.08",
"High":"2397.17",
"Low":"2260.23",
"Close":"2273.43",
"Volume":"1,245,100,000",
"Market Cap":"38,227,800,000"
},
{
"Date":"Jul 18, 2017",
"Open":"2233.52",
"High":"2387.61",
"Low":"2164.77",
"Close":"2318.88",
"Volume":"1,512,450,000",
"Market Cap":"36,749,400,000"
},
{
"Date":"Jul 17, 2017",
"Open":"1932.62",
"High":"2230.49",
"Low":"1932.62",
"Close":"2228.41",
"Volume":"1,201,760,000",
"Market Cap":"31,795,000,000"
},
{
"Date":"Jul 16, 2017",
"Open":"1991.98",
"High":"2058.77",
"Low":"1843.03",
"Close":"1929.82",
"Volume":"1,182,870,000",
"Market Cap":"32,767,600,000"
},
{
"Date":"Jul 15, 2017",
"Open":"2230.12",
"High":"2231.14",
"Low":"1990.41",
"Close":"1998.86",
"Volume":"993,608,000",
"Market Cap":"36,681,300,000"
},
{
"Date":"Jul 14, 2017",
"Open":"2360.59",
"High":"2363.25",
"Low":"2183.22",
"Close":"2233.34",
"Volume":"882,503,000",
"Market Cap":"38,823,100,000"
},
{
"Date":"Jul 13, 2017",
"Open":"2402.70",
"High":"2425.22",
"Low":"2340.83",
"Close":"2357.90",
"Volume":"835,770,000",
"Market Cap":"39,511,000,000"
},
{
"Date":"Jul 12, 2017",
"Open":"2332.77",
"High":"2423.71",
"Low":"2275.14",
"Close":"2398.84",
"Volume":"1,117,410,000",
"Market Cap":"38,355,900,000"
},
{
"Date":"Jul 11, 2017",
"Open":"2385.89",
"High":"2413.47",
"Low":"2296.81",
"Close":"2337.79",
"Volume":"1,329,760,000",
"Market Cap":"39,224,200,000"
},
{
"Date":"Jul 10, 2017",
"Open":"2525.25",
"High":"2537.16",
"Low":"2321.13",
"Close":"2372.56",
"Volume":"1,111,200,000",
"Market Cap":"41,509,000,000"
},
{
"Date":"Jul 09, 2017",
"Open":"2572.61",
"High":"2635.49",
"Low":"2517.59",
"Close":"2518.44",
"Volume":"527,856,000",
"Market Cap":"42,283,200,000"
},
{
"Date":"Jul 08, 2017",
"Open":"2520.27",
"High":"2571.34",
"Low":"2492.31",
"Close":"2571.34",
"Volume":"733,330,000",
"Market Cap":"41,417,700,000"
},
{
"Date":"Jul 07, 2017",
"Open":"2608.59",
"High":"2916.14",
"Low":"2498.87",
"Close":"2518.66",
"Volume":"917,412,000",
"Market Cap":"42,864,200,000"
},
{
"Date":"Jul 06, 2017",
"Open":"2608.10",
"High":"2616.72",
"Low":"2581.69",
"Close":"2608.56",
"Volume":"761,957,000",
"Market Cap":"42,851,400,000"
},
{
"Date":"Jul 05, 2017",
"Open":"2602.87",
"High":"2622.65",
"Low":"2538.55",
"Close":"2601.99",
"Volume":"941,566,000",
"Market Cap":"42,760,800,000"
},
{
"Date":"Jul 04, 2017",
"Open":"2561.00",
"High":"2631.59",
"Low":"2559.35",
"Close":"2601.64",
"Volume":"985,516,000",
"Market Cap":"42,067,900,000"
},
{
"Date":"Jul 03, 2017",
"Open":"2498.56",
"High":"2595.00",
"Low":"2480.47",
"Close":"2564.06",
"Volume":"964,112,000",
"Market Cap":"41,037,200,000"
},
{
"Date":"Jul 02, 2017",
"Open":"2436.40",
"High":"2514.28",
"Low":"2394.84",
"Close":"2506.47",
"Volume":"803,747,000",
"Market Cap":"40,010,500,000"
},
{
"Date":"Jul 01, 2017",
"Open":"2492.60",
"High":"2515.27",
"Low":"2419.23",
"Close":"2434.55",
"Volume":"779,914,000",
"Market Cap":"40,928,200,000"
},
{
"Date":"Jun 30, 2017",
"Open":"2539.24",
"High":"2559.25",
"Low":"2478.43",
"Close":"2480.84",
"Volume":"860,273,000",
"Market Cap":"41,689,100,000"
},
{
"Date":"Jun 29, 2017",
"Open":"2567.56",
"High":"2588.83",
"Low":"2510.48",
"Close":"2539.32",
"Volume":"949,979,000",
"Market Cap":"42,150,300,000"
},
{
"Date":"Jun 28, 2017",
"Open":"2553.03",
"High":"2603.98",
"Low":"2484.42",
"Close":"2574.79",
"Volume":"1,183,870,000",
"Market Cap":"41,906,700,000"
},
{
"Date":"Jun 27, 2017",
"Open":"2478.45",
"High":"2552.45",
"Low":"2332.99",
"Close":"2552.45",
"Volume":"1,489,790,000",
"Market Cap":"40,677,900,000"
},
{
"Date":"Jun 26, 2017",
"Open":"2590.57",
"High":"2615.25",
"Low":"2376.29",
"Close":"2478.45",
"Volume":"1,663,280,000",
"Market Cap":"42,514,000,000"
},
{
"Date":"Jun 25, 2017",
"Open":"2607.25",
"High":"2682.26",
"Low":"2552.12",
"Close":"2589.41",
"Volume":"1,161,100,000",
"Market Cap":"42,783,800,000"
},
{
"Date":"Jun 24, 2017",
"Open":"2738.52",
"High":"2757.94",
"Low":"2583.19",
"Close":"2608.72",
"Volume":"982,750,000",
"Market Cap":"44,932,900,000"
},
{
"Date":"Jun 23, 2017",
"Open":"2707.34",
"High":"2765.17",
"Low":"2706.37",
"Close":"2744.91",
"Volume":"961,319,000",
"Market Cap":"44,415,900,000"
},
{
"Date":"Jun 22, 2017",
"Open":"2691.03",
"High":"2723.74",
"Low":"2642.36",
"Close":"2705.41",
"Volume":"1,097,940,000",
"Market Cap":"44,143,700,000"
},
{
"Date":"Jun 21, 2017",
"Open":"2709.43",
"High":"2772.01",
"Low":"2660.40",
"Close":"2689.10",
"Volume":"1,626,580,000",
"Market Cap":"44,440,800,000"
},
{
"Date":"Jun 20, 2017",
"Open":"2591.26",
"High":"2763.45",
"Low":"2589.82",
"Close":"2721.79",
"Volume":"1,854,190,000",
"Market Cap":"42,498,000,000"
},
{
"Date":"Jun 19, 2017",
"Open":"2549.03",
"High":"2662.85",
"Low":"2549.03",
"Close":"2589.60",
"Volume":"1,446,840,000",
"Market Cap":"41,800,600,000"
},
{
"Date":"Jun 18, 2017",
"Open":"2655.35",
"High":"2662.10",
"Low":"2516.33",
"Close":"2548.29",
"Volume":"1,178,660,000",
"Market Cap":"43,539,300,000"
},
{
"Date":"Jun 17, 2017",
"Open":"2514.01",
"High":"2685.19",
"Low":"2484.96",
"Close":"2655.88",
"Volume":"1,534,510,000",
"Market Cap":"41,217,200,000"
},
{
"Date":"Jun 16, 2017",
"Open":"2469.57",
"High":"2539.92",
"Low":"2385.15",
"Close":"2518.56",
"Volume":"1,195,190,000",
"Market Cap":"40,484,100,000"
},
{
"Date":"Jun 15, 2017",
"Open":"2499.58",
"High":"2534.71",
"Low":"2212.96",
"Close":"2464.58",
"Volume":"2,026,260,000",
"Market Cap":"40,971,300,000"
},
{
"Date":"Jun 14, 2017",
"Open":"2716.88",
"High":"2786.83",
"Low":"2412.94",
"Close":"2506.37",
"Volume":"1,696,560,000",
"Market Cap":"44,528,300,000"
},
{
"Date":"Jun 13, 2017",
"Open":"2680.91",
"High":"2789.04",
"Low":"2650.38",
"Close":"2717.02",
"Volume":"1,781,200,000",
"Market Cap":"43,934,100,000"
},
{
"Date":"Jun 12, 2017",
"Open":"2953.22",
"High":"2997.26",
"Low":"2518.56",
"Close":"2659.63",
"Volume":"2,569,530,000",
"Market Cap":"48,391,200,000"
},
{
"Date":"Jun 11, 2017",
"Open":"2942.41",
"High":"2996.60",
"Low":"2840.53",
"Close":"2958.11",
"Volume":"1,752,400,000",
"Market Cap":"48,208,700,000"
},
{
"Date":"Jun 10, 2017",
"Open":"2828.14",
"High":"2950.99",
"Low":"2746.55",
"Close":"2947.71",
"Volume":"2,018,890,000",
"Market Cap":"46,331,400,000"
},
{
"Date":"Jun 09, 2017",
"Open":"2807.44",
"High":"2901.71",
"Low":"2795.62",
"Close":"2823.81",
"Volume":"1,348,950,000",
"Market Cap":"45,987,100,000"
},
{
"Date":"Jun 08, 2017",
"Open":"2720.49",
"High":"2815.30",
"Low":"2670.95",
"Close":"2805.62",
"Volume":"1,281,170,000",
"Market Cap":"44,557,100,000"
},
{
"Date":"Jun 07, 2017",
"Open":"2869.38",
"High":"2869.38",
"Low":"2700.56",
"Close":"2732.16",
"Volume":"1,517,710,000",
"Market Cap":"46,989,800,000"
},
{
"Date":"Jun 06, 2017",
"Open":"2690.84",
"High":"2999.91",
"Low":"2690.84",
"Close":"2863.20",
"Volume":"2,089,610,000",
"Market Cap":"44,061,000,000"
},
{
"Date":"Jun 05, 2017",
"Open":"2512.40",
"High":"2686.81",
"Low":"2510.22",
"Close":"2686.81",
"Volume":"1,369,310,000",
"Market Cap":"41,133,900,000"
},
{
"Date":"Jun 04, 2017",
"Open":"2547.79",
"High":"2585.89",
"Low":"2452.54",
"Close":"2511.81",
"Volume":"1,355,120,000",
"Market Cap":"41,708,200,000"
},
{
"Date":"Jun 03, 2017",
"Open":"2493.72",
"High":"2581.91",
"Low":"2423.57",
"Close":"2515.35",
"Volume":"1,514,950,000",
"Market Cap":"40,817,100,000"
},
{
"Date":"Jun 02, 2017",
"Open":"2404.03",
"High":"2488.55",
"Low":"2373.32",
"Close":"2488.55",
"Volume":"1,317,030,000",
"Market Cap":"39,344,600,000"
},
{
"Date":"Jun 01, 2017",
"Open":"2288.33",
"High":"2448.39",
"Low":"2288.33",
"Close":"2407.88",
"Volume":"1,653,180,000",
"Market Cap":"37,446,200,000"
},
{
"Date":"May 31, 2017",
"Open":"2187.19",
"High":"2311.08",
"Low":"2145.57",
"Close":"2286.41",
"Volume":"1,544,830,000",
"Market Cap":"35,786,700,000"
},
{
"Date":"May 30, 2017",
"Open":"2255.36",
"High":"2301.96",
"Low":"2124.57",
"Close":"2175.47",
"Volume":"1,443,970,000",
"Market Cap":"36,897,000,000"
},
{
"Date":"May 29, 2017",
"Open":"2159.43",
"High":"2307.05",
"Low":"2107.17",
"Close":"2255.61",
"Volume":"994,625,000",
"Market Cap":"35,323,500,000"
},
{
"Date":"May 28, 2017",
"Open":"2054.08",
"High":"2267.34",
"Low":"2054.08",
"Close":"2155.80",
"Volume":"1,147,140,000",
"Market Cap":"33,595,900,000"
},
{
"Date":"May 27, 2017",
"Open":"2196.27",
"High":"2260.20",
"Low":"1855.83",
"Close":"2038.87",
"Volume":"1,700,480,000",
"Market Cap":"35,917,100,000"
},
{
"Date":"May 26, 2017",
"Open":"2320.89",
"High":"2573.79",
"Low":"2071.99",
"Close":"2202.42",
"Volume":"1,763,480,000",
"Market Cap":"37,950,600,000"
},
{
"Date":"May 25, 2017",
"Open":"2446.24",
"High":"2763.71",
"Low":"2285.30",
"Close":"2304.98",
"Volume":"2,406,700,000",
"Market Cap":"39,995,400,000"
},
{
"Date":"May 24, 2017",
"Open":"2321.37",
"High":"2523.72",
"Low":"2321.37",
"Close":"2443.64",
"Volume":"1,725,380,000",
"Market Cap":"37,949,200,000"
},
{
"Date":"May 23, 2017",
"Open":"2191.56",
"High":"2320.82",
"Low":"2178.50",
"Close":"2320.42",
"Volume":"1,378,750,000",
"Market Cap":"35,822,600,000"
},
{
"Date":"May 22, 2017",
"Open":"2043.19",
"High":"2303.90",
"Low":"2017.87",
"Close":"2173.40",
"Volume":"1,942,220,000",
"Market Cap":"33,393,600,000"
},
{
"Date":"May 21, 2017",
"Open":"2067.03",
"High":"2119.08",
"Low":"2037.50",
"Close":"2041.20",
"Volume":"1,147,860,000",
"Market Cap":"33,779,400,000"
},
{
"Date":"May 20, 2017",
"Open":"1984.24",
"High":"2084.73",
"Low":"1974.92",
"Close":"2084.73",
"Volume":"961,336,000",
"Market Cap":"32,422,400,000"
},
{
"Date":"May 19, 2017",
"Open":"1897.37",
"High":"2004.52",
"Low":"1890.25",
"Close":"1987.71",
"Volume":"1,157,290,000",
"Market Cap":"30,999,000,000"
},
{
"Date":"May 18, 2017",
"Open":"1818.70",
"High":"1904.48",
"Low":"1807.12",
"Close":"1888.65",
"Volume":"894,321,000",
"Market Cap":"29,710,500,000"
},
{
"Date":"May 17, 2017",
"Open":"1726.73",
"High":"1864.05",
"Low":"1661.91",
"Close":"1839.09",
"Volume":"1,064,730,000",
"Market Cap":"28,204,800,000"
},
{
"Date":"May 16, 2017",
"Open":"1741.70",
"High":"1785.94",
"Low":"1686.54",
"Close":"1734.45",
"Volume":"959,045,000",
"Market Cap":"28,446,300,000"
},
{
"Date":"May 15, 2017",
"Open":"1808.44",
"High":"1812.80",
"Low":"1708.54",
"Close":"1738.43",
"Volume":"731,529,000",
"Market Cap":"29,532,600,000"
},
{
"Date":"May 14, 2017",
"Open":"1800.86",
"High":"1831.42",
"Low":"1776.62",
"Close":"1808.91",
"Volume":"437,196,000",
"Market Cap":"29,405,100,000"
},
{
"Date":"May 13, 2017",
"Open":"1723.12",
"High":"1812.99",
"Low":"1651.08",
"Close":"1804.91",
"Volume":"579,635,000",
"Market Cap":"28,132,300,000"
},
{
"Date":"May 12, 2017",
"Open":"1845.76",
"High":"1856.15",
"Low":"1694.01",
"Close":"1724.24",
"Volume":"740,984,000",
"Market Cap":"30,131,100,000"
},
{
"Date":"May 11, 2017",
"Open":"1780.37",
"High":"1873.93",
"Low":"1755.35",
"Close":"1848.57",
"Volume":"799,490,000",
"Market Cap":"29,060,600,000"
},
{
"Date":"May 10, 2017",
"Open":"1756.52",
"High":"1788.44",
"Low":"1719.10",
"Close":"1787.13",
"Volume":"915,723,000",
"Market Cap":"28,668,100,000"
},
{
"Date":"May 09, 2017",
"Open":"1723.89",
"High":"1833.49",
"Low":"1716.30",
"Close":"1755.36",
"Volume":"1,167,920,000",
"Market Cap":"28,132,200,000"
},
{
"Date":"May 08, 2017",
"Open":"1596.92",
"High":"1723.35",
"Low":"1596.92",
"Close":"1723.35",
"Volume":"1,340,320,000",
"Market Cap":"26,056,500,000"
},
{
"Date":"May 07, 2017",
"Open":"1579.47",
"High":"1596.72",
"Low":"1559.76",
"Close":"1596.71",
"Volume":"1,080,030,000",
"Market Cap":"25,768,500,000"
},
{
"Date":"May 06, 2017",
"Open":"1556.81",
"High":"1578.80",
"Low":"1542.50",
"Close":"1578.80",
"Volume":"582,530,000",
"Market Cap":"25,395,600,000"
},
{
"Date":"May 05, 2017",
"Open":"1540.87",
"High":"1618.03",
"Low":"1530.31",
"Close":"1555.45",
"Volume":"946,036,000",
"Market Cap":"25,133,100,000"
},
{
"Date":"May 04, 2017",
"Open":"1490.72",
"High":"1608.91",
"Low":"1490.72",
"Close":"1537.67",
"Volume":"933,549,000",
"Market Cap":"24,311,900,000"
},
{
"Date":"May 03, 2017",
"Open":"1453.78",
"High":"1492.77",
"Low":"1447.49",
"Close":"1490.09",
"Volume":"583,796,000",
"Market Cap":"23,707,100,000"
},
{
"Date":"May 02, 2017",
"Open":"1421.03",
"High":"1473.90",
"Low":"1415.69",
"Close":"1452.82",
"Volume":"477,338,000",
"Market Cap":"23,170,200,000"
},
{
"Date":"May 01, 2017",
"Open":"1348.30",
"High":"1434.32",
"Low":"1348.30",
"Close":"1421.60",
"Volume":"713,624,000",
"Market Cap":"21,981,800,000"
},
{
"Date":"Apr 30, 2017",
"Open":"1321.87",
"High":"1347.91",
"Low":"1314.92",
"Close":"1347.89",
"Volume":"413,115,000",
"Market Cap":"21,548,400,000"
},
{
"Date":"Apr 29, 2017",
"Open":"1317.84",
"High":"1327.20",
"Low":"1315.21",
"Close":"1321.79",
"Volume":"422,706,000",
"Market Cap":"21,479,800,000"
},
{
"Date":"Apr 28, 2017",
"Open":"1317.74",
"High":"1331.28",
"Low":"1292.37",
"Close":"1316.48",
"Volume":"527,489,000",
"Market Cap":"21,476,000,000"
},
{
"Date":"Apr 27, 2017",
"Open":"1281.88",
"High":"1319.70",
"Low":"1281.30",
"Close":"1317.73",
"Volume":"449,197,000",
"Market Cap":"20,889,200,000"
},
{
"Date":"Apr 26, 2017",
"Open":"1265.99",
"High":"1294.83",
"Low":"1265.93",
"Close":"1281.08",
"Volume":"329,631,000",
"Market Cap":"20,627,900,000"
},
{
"Date":"Apr 25, 2017",
"Open":"1250.45",
"High":"1267.58",
"Low":"1249.97",
"Close":"1265.49",
"Volume":"242,556,000",
"Market Cap":"20,372,300,000"
},
{
"Date":"Apr 24, 2017",
"Open":"1209.63",
"High":"1250.94",
"Low":"1209.63",
"Close":"1250.15",
"Volume":"235,806,000",
"Market Cap":"19,705,400,000"
},
{
"Date":"Apr 23, 2017",
"Open":"1231.92",
"High":"1232.20",
"Low":"1203.94",
"Close":"1207.21",
"Volume":"258,951,000",
"Market Cap":"20,066,200,000"
},
{
"Date":"Apr 22, 2017",
"Open":"1222.71",
"High":"1235.56",
"Low":"1208.47",
"Close":"1231.71",
"Volume":"249,320,000",
"Market Cap":"19,913,900,000"
},
{
"Date":"Apr 21, 2017",
"Open":"1229.42",
"High":"1235.94",
"Low":"1215.56",
"Close":"1222.05",
"Volume":"272,167,000",
"Market Cap":"20,020,700,000"
},
{
"Date":"Apr 20, 2017",
"Open":"1211.08",
"High":"1240.79",
"Low":"1208.41",
"Close":"1229.08",
"Volume":"315,108,000",
"Market Cap":"19,719,900,000"
},
{
"Date":"Apr 19, 2017",
"Open":"1212.13",
"High":"1215.51",
"Low":"1205.08",
"Close":"1210.29",
"Volume":"288,061,000",
"Market Cap":"19,734,800,000"
},
{
"Date":"Apr 18, 2017",
"Open":"1193.77",
"High":"1217.57",
"Low":"1193.77",
"Close":"1211.67",
"Volume":"270,524,000",
"Market Cap":"19,433,800,000"
},
{
"Date":"Apr 17, 2017",
"Open":"1183.25",
"High":"1194.90",
"Low":"1172.65",
"Close":"1193.91",
"Volume":"253,206,000",
"Market Cap":"19,260,500,000"
},
{
"Date":"Apr 16, 2017",
"Open":"1172.61",
"High":"1187.22",
"Low":"1172.61",
"Close":"1182.94",
"Volume":"183,231,000",
"Market Cap":"19,085,100,000"
},
{
"Date":"Apr 15, 2017",
"Open":"1167.30",
"High":"1188.00",
"Low":"1164.96",
"Close":"1172.52",
"Volume":"203,559,000",
"Market Cap":"18,996,500,000"
},
{
"Date":"Apr 14, 2017",
"Open":"1170.33",
"High":"1190.80",
"Low":"1159.79",
"Close":"1167.54",
"Volume":"254,827,000",
"Market Cap":"19,043,800,000"
},
{
"Date":"Apr 13, 2017",
"Open":"1201.02",
"High":"1205.89",
"Low":"1156.44",
"Close":"1169.28",
"Volume":"351,969,000",
"Market Cap":"19,541,300,000"
},
{
"Date":"Apr 12, 2017",
"Open":"1204.81",
"High":"1207.14",
"Low":"1196.76",
"Close":"1200.37",
"Volume":"288,702,000",
"Market Cap":"19,600,800,000"
},
{
"Date":"Apr 11, 2017",
"Open":"1187.46",
"High":"1208.07",
"Low":"1187.46",
"Close":"1205.01",
"Volume":"216,182,000",
"Market Cap":"19,316,000,000"
},
{
"Date":"Apr 10, 2017",
"Open":"1187.30",
"High":"1190.34",
"Low":"1179.04",
"Close":"1187.13",
"Volume":"215,883,000",
"Market Cap":"19,311,200,000"
},
{
"Date":"Apr 09, 2017",
"Open":"1176.57",
"High":"1197.21",
"Low":"1171.86",
"Close":"1187.87",
"Volume":"242,343,000",
"Market Cap":"19,134,400,000"
},
{
"Date":"Apr 08, 2017",
"Open":"1172.65",
"High":"1184.98",
"Low":"1162.58",
"Close":"1175.95",
"Volume":"209,312,000",
"Market Cap":"19,068,600,000"
},
{
"Date":"Apr 07, 2017",
"Open":"1178.94",
"High":"1186.58",
"Low":"1163.39",
"Close":"1176.90",
"Volume":"317,022,000",
"Market Cap":"19,168,500,000"
},
{
"Date":"Apr 06, 2017",
"Open":"1125.81",
"High":"1188.37",
"Low":"1125.81",
"Close":"1182.68",
"Volume":"511,222,000",
"Market Cap":"18,302,600,000"
},
{
"Date":"Apr 05, 2017",
"Open":"1134.14",
"High":"1135.09",
"Low":"1113.63",
"Close":"1124.78",
"Volume":"414,784,000",
"Market Cap":"18,435,700,000"
},
{
"Date":"Apr 04, 2017",
"Open":"1145.52",
"High":"1156.44",
"Low":"1120.52",
"Close":"1133.25",
"Volume":"436,310,000",
"Market Cap":"18,619,000,000"
},
{
"Date":"Apr 03, 2017",
"Open":"1102.95",
"High":"1151.74",
"Low":"1102.95",
"Close":"1143.81",
"Volume":"580,444,000",
"Market Cap":"17,924,600,000"
},
{
"Date":"Apr 02, 2017",
"Open":"1080.61",
"High":"1107.59",
"Low":"1075.45",
"Close":"1102.17",
"Volume":"514,187,000",
"Market Cap":"17,559,400,000"
},
{
"Date":"Apr 01, 2017",
"Open":"1071.71",
"High":"1091.72",
"Low":"1061.09",
"Close":"1080.50",
"Volume":"289,634,000",
"Market Cap":"17,413,000,000"
},
{
"Date":"Mar 31, 2017",
"Open":"1026.64",
"High":"1074.92",
"Low":"1026.64",
"Close":"1071.79",
"Volume":"447,287,000",
"Market Cap":"16,679,000,000"
},
{
"Date":"Mar 30, 2017",
"Open":"1042.21",
"High":"1049.29",
"Low":"1020.04",
"Close":"1026.43",
"Volume":"352,969,000",
"Market Cap":"16,929,800,000"
},
{
"Date":"Mar 29, 2017",
"Open":"1046.08",
"High":"1055.13",
"Low":"1015.88",
"Close":"1039.97",
"Volume":"298,458,000",
"Market Cap":"16,990,900,000"
},
{
"Date":"Mar 28, 2017",
"Open":"1044.58",
"High":"1064.65",
"Low":"1027.73",
"Close":"1047.15",
"Volume":"326,332,000",
"Market Cap":"16,964,500,000"
},
{
"Date":"Mar 27, 2017",
"Open":"972.05",
"High":"1046.40",
"Low":"971.98",
"Close":"1045.77",
"Volume":"372,535,000",
"Market Cap":"15,785,000,000"
},
{
"Date":"Mar 26, 2017",
"Open":"974.01",
"High":"1007.96",
"Low":"954.19",
"Close":"966.73",
"Volume":"303,668,000",
"Market Cap":"15,814,800,000"
},
{
"Date":"Mar 25, 2017",
"Open":"936.54",
"High":"975.76",
"Low":"903.71",
"Close":"972.78",
"Volume":"435,803,000",
"Market Cap":"15,204,800,000"
},
{
"Date":"Mar 24, 2017",
"Open":"1038.45",
"High":"1040.47",
"Low":"934.36",
"Close":"937.52",
"Volume":"491,038,000",
"Market Cap":"16,857,000,000"
},
{
"Date":"Mar 23, 2017",
"Open":"1050.05",
"High":"1058.01",
"Low":"1028.93",
"Close":"1038.59",
"Volume":"248,540,000",
"Market Cap":"17,043,400,000"
},
{
"Date":"Mar 22, 2017",
"Open":"1120.65",
"High":"1120.65",
"Low":"1014.21",
"Close":"1049.14",
"Volume":"380,841,000",
"Market Cap":"18,187,100,000"
},
{
"Date":"Mar 21, 2017",
"Open":"1055.36",
"High":"1122.43",
"Low":"1055.36",
"Close":"1120.54",
"Volume":"337,391,000",
"Market Cap":"17,125,600,000"
},
{
"Date":"Mar 20, 2017",
"Open":"1037.24",
"High":"1063.03",
"Low":"1036.68",
"Close":"1054.23",
"Volume":"286,530,000",
"Market Cap":"16,829,800,000"
},
{
"Date":"Mar 19, 2017",
"Open":"976.73",
"High":"1069.91",
"Low":"976.73",
"Close":"1036.74",
"Volume":"406,648,000",
"Market Cap":"15,846,000,000"
},
{
"Date":"Mar 18, 2017",
"Open":"1099.69",
"High":"1114.07",
"Low":"957.65",
"Close":"973.82",
"Volume":"621,302,000",
"Market Cap":"17,838,700,000"
},
{
"Date":"Mar 17, 2017",
"Open":"1180.16",
"High":"1180.16",
"Low":"1099.57",
"Close":"1100.23",
"Volume":"706,599,000",
"Market Cap":"19,141,800,000"
},
{
"Date":"Mar 16, 2017",
"Open":"1251.33",
"High":"1257.98",
"Low":"1152.44",
"Close":"1187.81",
"Volume":"638,568,000",
"Market Cap":"20,293,700,000"
},
{
"Date":"Mar 15, 2017",
"Open":"1240.16",
"High":"1251.61",
"Low":"1239.75",
"Close":"1249.61",
"Volume":"297,805,000",
"Market Cap":"20,110,400,000"
},
{
"Date":"Mar 14, 2017",
"Open":"1232.16",
"High":"1244.81",
"Low":"1220.72",
"Close":"1240.00",
"Volume":"245,306,000",
"Market Cap":"19,978,200,000"
},
{
"Date":"Mar 13, 2017",
"Open":"1221.78",
"High":"1237.37",
"Low":"1217.03",
"Close":"1231.92",
"Volume":"380,277,000",
"Market Cap":"19,807,700,000"
},
{
"Date":"Mar 12, 2017",
"Open":"1176.62",
"High":"1226.98",
"Low":"1175.36",
"Close":"1221.38",
"Volume":"227,176,000",
"Market Cap":"19,073,300,000"
},
{
"Date":"Mar 11, 2017",
"Open":"1116.32",
"High":"1193.83",
"Low":"1116.32",
"Close":"1175.83",
"Volume":"283,320,000",
"Market Cap":"18,093,700,000"
},
{
"Date":"Mar 10, 2017",
"Open":"1189.36",
"High":"1270.47",
"Low":"1077.25",
"Close":"1116.72",
"Volume":"563,796,000",
"Market Cap":"19,275,300,000"
},
{
"Date":"Mar 09, 2017",
"Open":"1150.35",
"High":"1197.46",
"Low":"1141.23",
"Close":"1188.49",
"Volume":"212,283,000",
"Market Cap":"18,640,900,000"
},
{
"Date":"Mar 08, 2017",
"Open":"1223.23",
"High":"1232.16",
"Low":"1148.08",
"Close":"1150.00",
"Volume":"332,603,000",
"Market Cap":"19,819,800,000"
},
{
"Date":"Mar 07, 2017",
"Open":"1273.21",
"High":"1275.55",
"Low":"1204.80",
"Close":"1223.54",
"Volume":"291,256,000",
"Market Cap":"20,627,100,000"
},
{
"Date":"Mar 06, 2017",
"Open":"1267.47",
"High":"1276.00",
"Low":"1264.60",
"Close":"1272.83",
"Volume":"153,657,000",
"Market Cap":"20,531,900,000"
},
{
"Date":"Mar 05, 2017",
"Open":"1254.29",
"High":"1267.29",
"Low":"1238.06",
"Close":"1267.12",
"Volume":"134,127,000",
"Market Cap":"20,316,000,000"
},
{
"Date":"Mar 04, 2017",
"Open":"1277.43",
"High":"1279.40",
"Low":"1230.51",
"Close":"1255.15",
"Volume":"183,270,000",
"Market Cap":"20,688,800,000"
},
{
"Date":"Mar 03, 2017",
"Open":"1250.71",
"High":"1280.31",
"Low":"1250.71",
"Close":"1274.99",
"Volume":"315,739,000",
"Market Cap":"20,253,700,000"
},
{
"Date":"Mar 02, 2017",
"Open":"1224.68",
"High":"1262.13",
"Low":"1215.62",
"Close":"1251.01",
"Volume":"368,275,000",
"Market Cap":"19,829,800,000"
},
{
"Date":"Mar 01, 2017",
"Open":"1180.04",
"High":"1222.50",
"Low":"1179.69",
"Close":"1222.50",
"Volume":"229,057,000",
"Market Cap":"19,104,800,000"
},
{
"Date":"Feb 28, 2017",
"Open":"1180.72",
"High":"1193.25",
"Low":"1171.82",
"Close":"1179.97",
"Volume":"184,956,000",
"Market Cap":"19,113,600,000"
},
{
"Date":"Feb 27, 2017",
"Open":"1163.78",
"High":"1181.98",
"Low":"1163.38",
"Close":"1179.97",
"Volume":"131,570,000",
"Market Cap":"18,837,300,000"
},
{
"Date":"Feb 26, 2017",
"Open":"1144.27",
"High":"1167.47",
"Low":"1130.20",
"Close":"1165.20",
"Volume":"116,486,000",
"Market Cap":"18,518,900,000"
},
{
"Date":"Feb 25, 2017",
"Open":"1170.41",
"High":"1174.85",
"Low":"1124.59",
"Close":"1143.84",
"Volume":"139,961,000",
"Market Cap":"18,939,500,000"
},
{
"Date":"Feb 24, 2017",
"Open":"1172.71",
"High":"1200.39",
"Low":"1131.96",
"Close":"1173.68",
"Volume":"330,759,000",
"Market Cap":"18,974,400,000"
},
{
"Date":"Feb 23, 2017",
"Open":"1117.27",
"High":"1176.62",
"Low":"1116.96",
"Close":"1166.72",
"Volume":"189,454,000",
"Market Cap":"18,075,200,000"
},
{
"Date":"Feb 22, 2017",
"Open":"1114.80",
"High":"1125.39",
"Low":"1100.55",
"Close":"1117.44",
"Volume":"136,100,000",
"Market Cap":"18,033,400,000"
},
{
"Date":"Feb 21, 2017",
"Open":"1079.28",
"High":"1117.25",
"Low":"1076.93",
"Close":"1115.30",
"Volume":"186,869,000",
"Market Cap":"17,456,900,000"
},
{
"Date":"Feb 20, 2017",
"Open":"1048.69",
"High":"1080.49",
"Low":"1041.69",
"Close":"1079.98",
"Volume":"109,478,000",
"Market Cap":"16,960,200,000"
},
{
"Date":"Feb 19, 2017",
"Open":"1054.76",
"High":"1056.81",
"Low":"1043.46",
"Close":"1047.87",
"Volume":"77,423,300",
"Market Cap":"17,056,600,000"
},
{
"Date":"Feb 18, 2017",
"Open":"1049.21",
"High":"1061.10",
"Low":"1046.96",
"Close":"1054.42",
"Volume":"99,073,500",
"Market Cap":"16,964,800,000"
},
{
"Date":"Feb 17, 2017",
"Open":"1026.12",
"High":"1053.17",
"Low":"1025.64",
"Close":"1046.21",
"Volume":"136,474,000",
"Market Cap":"16,589,600,000"
},
{
"Date":"Feb 16, 2017",
"Open":"1007.65",
"High":"1033.37",
"Low":"1007.65",
"Close":"1027.44",
"Volume":"122,277,000",
"Market Cap":"16,289,100,000"
},
{
"Date":"Feb 15, 2017",
"Open":"1006.21",
"High":"1008.84",
"Low":"1001.58",
"Close":"1007.48",
"Volume":"89,759,400",
"Market Cap":"16,264,100,000"
},
{
"Date":"Feb 14, 2017",
"Open":"991.74",
"High":"1011.51",
"Low":"986.47",
"Close":"1004.55",
"Volume":"137,946,000",
"Market Cap":"16,028,000,000"
},
{
"Date":"Feb 13, 2017",
"Open":"998.88",
"High":"1002.10",
"Low":"976.00",
"Close":"990.64",
"Volume":"100,607,000",
"Market Cap":"16,141,500,000"
},
{
"Date":"Feb 12, 2017",
"Open":"1003.52",
"High":"1004.76",
"Low":"996.92",
"Close":"999.18",
"Volume":"67,530,000",
"Market Cap":"16,214,700,000"
},
{
"Date":"Feb 11, 2017",
"Open":"988.90",
"High":"1009.29",
"Low":"982.83",
"Close":"1004.45",
"Volume":"102,261,000",
"Market Cap":"15,976,700,000"
},
{
"Date":"Feb 10, 2017",
"Open":"995.63",
"High":"998.90",
"Low":"946.69",
"Close":"988.67",
"Volume":"190,452,000",
"Market Cap":"16,083,600,000"
},
{
"Date":"Feb 09, 2017",
"Open":"1064.70",
"High":"1088.99",
"Low":"953.34",
"Close":"994.38",
"Volume":"407,220,000",
"Market Cap":"17,197,100,000"
},
{
"Date":"Feb 08, 2017",
"Open":"1062.32",
"High":"1078.97",
"Low":"1037.49",
"Close":"1063.07",
"Volume":"201,855,000",
"Market Cap":"17,156,700,000"
},
{
"Date":"Feb 07, 2017",
"Open":"1040.14",
"High":"1061.93",
"Low":"1040.14",
"Close":"1061.35",
"Volume":"146,007,000",
"Market Cap":"16,796,600,000"
},
{
"Date":"Feb 06, 2017",
"Open":"1028.40",
"High":"1044.64",
"Low":"1028.16",
"Close":"1038.15",
"Volume":"111,762,000",
"Market Cap":"16,605,400,000"
},
{
"Date":"Feb 05, 2017",
"Open":"1043.52",
"High":"1043.63",
"Low":"1022.37",
"Close":"1027.34",
"Volume":"114,208,000",
"Market Cap":"16,847,400,000"
},
{
"Date":"Feb 04, 2017",
"Open":"1031.33",
"High":"1045.90",
"Low":"1015.16",
"Close":"1042.90",
"Volume":"155,064,000",
"Market Cap":"16,648,800,000"
},
{
"Date":"Feb 03, 2017",
"Open":"1011.46",
"High":"1033.87",
"Low":"1008.79",
"Close":"1029.91",
"Volume":"201,278,000",
"Market Cap":"16,326,100,000"
},
{
"Date":"Feb 02, 2017",
"Open":"990.00",
"High":"1013.52",
"Low":"983.22",
"Close":"1011.80",
"Volume":"145,821,000",
"Market Cap":"15,977,800,000"
},
{
"Date":"Feb 01, 2017",
"Open":"970.94",
"High":"989.11",
"Low":"970.74",
"Close":"989.02",
"Volume":"150,110,000",
"Market Cap":"15,667,900,000"
},
{
"Date":"Jan 31, 2017",
"Open":"920.96",
"High":"972.02",
"Low":"920.96",
"Close":"970.40",
"Volume":"164,582,000",
"Market Cap":"14,859,700,000"
},
{
"Date":"Jan 30, 2017",
"Open":"920.15",
"High":"923.05",
"Low":"919.47",
"Close":"920.38",
"Volume":"78,227,300",
"Market Cap":"14,844,900,000"
},
{
"Date":"Jan 29, 2017",
"Open":"922.07",
"High":"923.42",
"Low":"919.15",
"Close":"919.50",
"Volume":"60,851,700",
"Market Cap":"14,874,000,000"
},
{
"Date":"Jan 28, 2017",
"Open":"919.81",
"High":"923.91",
"Low":"919.81",
"Close":"921.59",
"Volume":"68,979,600",
"Market Cap":"14,835,800,000"
},
{
"Date":"Jan 27, 2017",
"Open":"918.36",
"High":"923.22",
"Low":"915.85",
"Close":"919.75",
"Volume":"125,594,000",
"Market Cap":"14,810,400,000"
},
{
"Date":"Jan 26, 2017",
"Open":"902.39",
"High":"919.33",
"Low":"902.22",
"Close":"917.59",
"Volume":"131,958,000",
"Market Cap":"14,551,200,000"
},
{
"Date":"Jan 25, 2017",
"Open":"891.92",
"High":"903.25",
"Low":"891.69",
"Close":"901.54",
"Volume":"120,831,000",
"Market Cap":"14,380,700,000"
},
{
"Date":"Jan 24, 2017",
"Open":"910.68",
"High":"924.14",
"Low":"892.29",
"Close":"892.69",
"Volume":"111,349,000",
"Market Cap":"14,681,400,000"
},
{
"Date":"Jan 23, 2017",
"Open":"925.50",
"High":"928.27",
"Low":"916.74",
"Close":"921.01",
"Volume":"73,588,600",
"Market Cap":"14,918,800,000"
},
{
"Date":"Jan 22, 2017",
"Open":"922.21",
"High":"937.52",
"Low":"897.56",
"Close":"924.67",
"Volume":"116,573,000",
"Market Cap":"14,863,600,000"
},
{
"Date":"Jan 21, 2017",
"Open":"895.55",
"High":"927.37",
"Low":"895.53",
"Close":"921.79",
"Volume":"111,158,000",
"Market Cap":"14,432,000,000"
},
{
"Date":"Jan 20, 2017",
"Open":"898.17",
"High":"899.40",
"Low":"887.01",
"Close":"895.03",
"Volume":"86,728,400",
"Market Cap":"14,472,100,000"
},
{
"Date":"Jan 19, 2017",
"Open":"888.34",
"High":"904.61",
"Low":"884.34",
"Close":"899.07",
"Volume":"105,625,000",
"Market Cap":"14,311,700,000"
},
{
"Date":"Jan 18, 2017",
"Open":"909.37",
"High":"917.50",
"Low":"858.30",
"Close":"886.62",
"Volume":"225,677,000",
"Market Cap":"14,648,900,000"
},
{
"Date":"Jan 17, 2017",
"Open":"830.95",
"High":"910.56",
"Low":"830.80",
"Close":"907.94",
"Volume":"155,095,000",
"Market Cap":"13,383,900,000"
},
{
"Date":"Jan 16, 2017",
"Open":"821.78",
"High":"834.53",
"Low":"820.27",
"Close":"831.53",
"Volume":"82,755,200",
"Market Cap":"13,234,600,000"
},
{
"Date":"Jan 15, 2017",
"Open":"818.14",
"High":"823.31",
"Low":"812.87",
"Close":"821.80",
"Volume":"71,013,600",
"Market Cap":"13,174,300,000"
},
{
"Date":"Jan 14, 2017",
"Open":"825.14",
"High":"835.09",
"Low":"812.46",
"Close":"818.41",
"Volume":"93,063,300",
"Market Cap":"13,285,200,000"
},
{
"Date":"Jan 13, 2017",
"Open":"803.74",
"High":"829.00",
"Low":"780.00",
"Close":"823.98",
"Volume":"168,968,000",
"Market Cap":"12,939,100,000"
},
{
"Date":"Jan 12, 2017",
"Open":"775.18",
"High":"826.25",
"Low":"755.76",
"Close":"804.83",
"Volume":"222,326,000",
"Market Cap":"12,477,600,000"
},
{
"Date":"Jan 11, 2017",
"Open":"908.12",
"High":"919.45",
"Low":"762.76",
"Close":"777.76",
"Volume":"310,929,000",
"Market Cap":"14,615,700,000"
},
{
"Date":"Jan 10, 2017",
"Open":"902.44",
"High":"914.87",
"Low":"901.06",
"Close":"907.68",
"Volume":"115,808,000",
"Market Cap":"14,522,600,000"
},
{
"Date":"Jan 09, 2017",
"Open":"913.24",
"High":"913.69",
"Low":"879.81",
"Close":"902.83",
"Volume":"141,877,000",
"Market Cap":"14,694,900,000"
},
{
"Date":"Jan 08, 2017",
"Open":"908.17",
"High":"942.72",
"Low":"887.25",
"Close":"911.20",
"Volume":"158,715,000",
"Market Cap":"14,611,400,000"
},
{
"Date":"Jan 07, 2017",
"Open":"903.49",
"High":"908.59",
"Low":"823.56",
"Close":"908.59",
"Volume":"279,550,000",
"Market Cap":"14,534,400,000"
},
{
"Date":"Jan 06, 2017",
"Open":"1014.24",
"High":"1046.81",
"Low":"883.94",
"Close":"902.20",
"Volume":"351,876,000",
"Market Cap":"16,314,100,000"
},
{
"Date":"Jan 05, 2017",
"Open":"1156.73",
"High":"1191.10",
"Low":"910.42",
"Close":"1013.38",
"Volume":"510,199,000",
"Market Cap":"18,604,000,000"
},
{
"Date":"Jan 04, 2017",
"Open":"1044.40",
"High":"1159.42",
"Low":"1044.40",
"Close":"1154.73",
"Volume":"344,946,000",
"Market Cap":"16,795,400,000"
},
{
"Date":"Jan 03, 2017",
"Open":"1021.60",
"High":"1044.08",
"Low":"1021.60",
"Close":"1043.84",
"Volume":"185,168,000",
"Market Cap":"16,426,600,000"
},
{
"Date":"Jan 02, 2017",
"Open":"998.62",
"High":"1031.39",
"Low":"996.70",
"Close":"1021.75",
"Volume":"222,185,000",
"Market Cap":"16,055,100,000"
},
{
"Date":"Jan 01, 2017",
"Open":"963.66",
"High":"1003.08",
"Low":"958.70",
"Close":"998.33",
"Volume":"147,775,000",
"Market Cap":"15,491,200,000"
},
{
"Date":"Dec 31, 2016",
"Open":"960.63",
"High":"963.74",
"Low":"947.24",
"Close":"963.74",
"Volume":"99,135,100",
"Market Cap":"15,440,700,000"
},
{
"Date":"Dec 30, 2016",
"Open":"972.53",
"High":"972.53",
"Low":"934.83",
"Close":"961.24",
"Volume":"187,474,000",
"Market Cap":"15,630,200,000"
},
{
"Date":"Dec 29, 2016",
"Open":"975.13",
"High":"979.40",
"Low":"954.50",
"Close":"973.50",
"Volume":"199,320,000",
"Market Cap":"15,670,000,000"
},
{
"Date":"Dec 28, 2016",
"Open":"934.83",
"High":"975.92",
"Low":"934.83",
"Close":"975.92",
"Volume":"236,630,000",
"Market Cap":"15,020,500,000"
},
{
"Date":"Dec 27, 2016",
"Open":"908.35",
"High":"940.05",
"Low":"904.25",
"Close":"933.20",
"Volume":"167,308,000",
"Market Cap":"14,593,300,000"
},
{
"Date":"Dec 26, 2016",
"Open":"896.90",
"High":"913.18",
"Low":"896.90",
"Close":"907.61",
"Volume":"123,771,000",
"Market Cap":"14,407,800,000"
},
{
"Date":"Dec 25, 2016",
"Open":"899.65",
"High":"899.65",
"Low":"862.42",
"Close":"896.18",
"Volume":"143,665,000",
"Market Cap":"14,450,100,000"
},
{
"Date":"Dec 24, 2016",
"Open":"922.18",
"High":"923.48",
"Low":"886.34",
"Close":"898.82",
"Volume":"137,727,000",
"Market Cap":"14,810,300,000"
},
{
"Date":"Dec 23, 2016",
"Open":"864.89",
"High":"925.12",
"Low":"864.68",
"Close":"921.98",
"Volume":"275,564,000",
"Market Cap":"13,888,600,000"
},
{
"Date":"Dec 22, 2016",
"Open":"834.18",
"High":"875.78",
"Low":"834.15",
"Close":"864.54",
"Volume":"200,027,000",
"Market Cap":"13,393,800,000"
},
{
"Date":"Dec 21, 2016",
"Open":"800.64",
"High":"834.28",
"Low":"799.40",
"Close":"834.28",
"Volume":"155,576,000",
"Market Cap":"12,853,700,000"
},
{
"Date":"Dec 20, 2016",
"Open":"792.25",
"High":"801.34",
"Low":"791.50",
"Close":"800.88",
"Volume":"99,629,300",
"Market Cap":"12,717,600,000"
},
{
"Date":"Dec 19, 2016",
"Open":"790.69",
"High":"793.61",
"Low":"790.32",
"Close":"792.71",
"Volume":"74,886,400",
"Market Cap":"12,691,100,000"
},
{
"Date":"Dec 18, 2016",
"Open":"791.01",
"High":"794.74",
"Low":"788.03",
"Close":"790.53",
"Volume":"60,524,400",
"Market Cap":"12,694,800,000"
},
{
"Date":"Dec 17, 2016",
"Open":"785.17",
"High":"792.51",
"Low":"784.86",
"Close":"790.83",
"Volume":"78,989,800",
"Market Cap":"12,599,600,000"
},
{
"Date":"Dec 16, 2016",
"Open":"778.96",
"High":"785.03",
"Low":"778.96",
"Close":"784.91",
"Volume":"83,608,200",
"Market Cap":"12,498,800,000"
},
{
"Date":"Dec 15, 2016",
"Open":"780.07",
"High":"781.43",
"Low":"777.80",
"Close":"778.09",
"Volume":"81,580,100",
"Market Cap":"12,511,700,000"
},
{
"Date":"Dec 14, 2016",
"Open":"780.00",
"High":"782.03",
"Low":"776.84",
"Close":"781.48",
"Volume":"75,979,000",
"Market Cap":"12,512,900,000"
},
{
"Date":"Dec 13, 2016",
"Open":"780.65",
"High":"788.46",
"Low":"777.96",
"Close":"780.56",
"Volume":"81,645,600",
"Market Cap":"12,521,500,000"
},
{
"Date":"Dec 12, 2016",
"Open":"770.04",
"High":"781.92",
"Low":"770.04",
"Close":"780.09",
"Volume":"76,571,000",
"Market Cap":"12,349,800,000"
},
{
"Date":"Dec 11, 2016",
"Open":"774.75",
"High":"774.80",
"Low":"765.41",
"Close":"769.73",
"Volume":"57,313,400",
"Market Cap":"12,423,600,000"
},
{
"Date":"Dec 10, 2016",
"Open":"773.02",
"High":"777.09",
"Low":"772.91",
"Close":"774.65",
"Volume":"53,843,100",
"Market Cap":"12,394,500,000"
},
{
"Date":"Dec 09, 2016",
"Open":"769.94",
"High":"774.53",
"Low":"769.65",
"Close":"772.79",
"Volume":"68,705,300",
"Market Cap":"12,344,000,000"
},
{
"Date":"Dec 08, 2016",
"Open":"768.08",
"High":"774.70",
"Low":"765.95",
"Close":"770.81",
"Volume":"80,111,900",
"Market Cap":"12,312,500,000"
},
{
"Date":"Dec 07, 2016",
"Open":"764.21",
"High":"771.54",
"Low":"759.75",
"Close":"768.13",
"Volume":"96,426,100",
"Market Cap":"12,248,900,000"
},
{
"Date":"Dec 06, 2016",
"Open":"758.72",
"High":"765.62",
"Low":"758.72",
"Close":"764.22",
"Volume":"116,218,000",
"Market Cap":"12,159,400,000"
},
{
"Date":"Dec 05, 2016",
"Open":"773.39",
"High":"773.47",
"Low":"751.71",
"Close":"758.70",
"Volume":"106,363,000",
"Market Cap":"12,393,100,000"
},
{
"Date":"Dec 04, 2016",
"Open":"771.64",
"High":"773.87",
"Low":"768.16",
"Close":"773.87",
"Volume":"60,557,900",
"Market Cap":"12,363,600,000"
},
{
"Date":"Dec 03, 2016",
"Open":"778.25",
"High":"778.25",
"Low":"764.86",
"Close":"771.15",
"Volume":"69,547,300",
"Market Cap":"12,467,800,000"
},
{
"Date":"Dec 02, 2016",
"Open":"757.54",
"High":"781.30",
"Low":"757.54",
"Close":"777.94",
"Volume":"127,605,000",
"Market Cap":"12,134,800,000"
},
{
"Date":"Dec 01, 2016",
"Open":"746.05",
"High":"758.27",
"Low":"746.05",
"Close":"756.77",
"Volume":"80,461,900",
"Market Cap":"11,949,200,000"
},
{
"Date":"Nov 30, 2016",
"Open":"736.28",
"High":"747.93",
"Low":"736.26",
"Close":"745.69",
"Volume":"84,070,800",
"Market Cap":"11,791,600,000"
},
{
"Date":"Nov 29, 2016",
"Open":"736.33",
"High":"737.47",
"Low":"734.56",
"Close":"735.60",
"Volume":"68,511,100",
"Market Cap":"11,790,900,000"
},
{
"Date":"Nov 28, 2016",
"Open":"732.48",
"High":"738.01",
"Low":"732.48",
"Close":"735.81",
"Volume":"61,888,600",
"Market Cap":"11,727,800,000"
},
{
"Date":"Nov 27, 2016",
"Open":"735.44",
"High":"739.02",
"Low":"731.09",
"Close":"732.03",
"Volume":"52,601,800",
"Market Cap":"11,773,800,000"
},
{
"Date":"Nov 26, 2016",
"Open":"741.51",
"High":"742.21",
"Low":"729.63",
"Close":"735.38",
"Volume":"54,962,700",
"Market Cap":"11,869,600,000"
},
{
"Date":"Nov 25, 2016",
"Open":"740.44",
"High":"741.65",
"Low":"734.59",
"Close":"741.65",
"Volume":"67,807,600",
"Market Cap":"11,851,100,000"
},
{
"Date":"Nov 24, 2016",
"Open":"744.62",
"High":"746.83",
"Low":"733.49",
"Close":"740.29",
"Volume":"85,919,300",
"Market Cap":"11,916,500,000"
},
{
"Date":"Nov 23, 2016",
"Open":"751.74",
"High":"752.25",
"Low":"738.92",
"Close":"744.59",
"Volume":"76,543,800",
"Market Cap":"12,029,000,000"
},
{
"Date":"Nov 22, 2016",
"Open":"739.64",
"High":"753.87",
"Low":"736.53",
"Close":"751.35",
"Volume":"129,906,000",
"Market Cap":"11,834,200,000"
},
{
"Date":"Nov 21, 2016",
"Open":"731.26",
"High":"741.72",
"Low":"730.51",
"Close":"739.25",
"Volume":"60,802,400",
"Market Cap":"11,698,900,000"
},
{
"Date":"Nov 20, 2016",
"Open":"751.88",
"High":"755.48",
"Low":"717.94",
"Close":"731.03",
"Volume":"154,116,000",
"Market Cap":"12,027,500,000"
},
{
"Date":"Nov 19, 2016",
"Open":"751.83",
"High":"756.24",
"Low":"744.47",
"Close":"751.62",
"Volume":"110,608,000",
"Market Cap":"12,025,400,000"
},
{
"Date":"Nov 18, 2016",
"Open":"740.71",
"High":"752.88",
"Low":"736.89",
"Close":"751.59",
"Volume":"87,363,100",
"Market Cap":"11,846,000,000"
},
{
"Date":"Nov 17, 2016",
"Open":"744.88",
"High":"755.64",
"Low":"739.51",
"Close":"740.98",
"Volume":"108,579,000",
"Market Cap":"11,911,300,000"
},
{
"Date":"Nov 16, 2016",
"Open":"711.17",
"High":"747.62",
"Low":"709.04",
"Close":"744.20",
"Volume":"141,294,000",
"Market Cap":"11,370,700,000"
},
{
"Date":"Nov 15, 2016",
"Open":"705.79",
"High":"715.72",
"Low":"705.26",
"Close":"711.62",
"Volume":"72,038,500",
"Market Cap":"11,283,400,000"
},
{
"Date":"Nov 14, 2016",
"Open":"702.00",
"High":"706.28",
"Low":"699.81",
"Close":"705.02",
"Volume":"62,993,000",
"Market Cap":"11,214,600,000"
},
{
"Date":"Nov 13, 2016",
"Open":"705.20",
"High":"705.26",
"Low":"687.32",
"Close":"702.03",
"Volume":"80,318,100",
"Market Cap":"11,264,500,000"
},
{
"Date":"Nov 12, 2016",
"Open":"716.75",
"High":"717.15",
"Low":"704.03",
"Close":"705.05",
"Volume":"64,622,500",
"Market Cap":"11,447,700,000"
},
{
"Date":"Nov 11, 2016",
"Open":"715.55",
"High":"718.32",
"Low":"714.41",
"Close":"716.41",
"Volume":"63,119,700",
"Market Cap":"11,427,200,000"
},
{
"Date":"Nov 10, 2016",
"Open":"722.84",
"High":"723.02",
"Low":"711.21",
"Close":"715.53",
"Volume":"68,807,800",
"Market Cap":"11,542,100,000"
},
{
"Date":"Nov 09, 2016",
"Open":"709.83",
"High":"740.05",
"Low":"708.61",
"Close":"723.27",
"Volume":"132,429,000",
"Market Cap":"11,333,000,000"
},
{
"Date":"Nov 08, 2016",
"Open":"703.09",
"High":"712.99",
"Low":"702.39",
"Close":"709.85",
"Volume":"79,660,800",
"Market Cap":"11,224,000,000"
},
{
"Date":"Nov 07, 2016",
"Open":"710.74",
"High":"710.74",
"Low":"699.90",
"Close":"703.13",
"Volume":"65,047,100",
"Market Cap":"11,344,800,000"
},
{
"Date":"Nov 06, 2016",
"Open":"703.81",
"High":"714.26",
"Low":"699.56",
"Close":"711.52",
"Volume":"59,902,200",
"Market Cap":"11,233,000,000"
},
{
"Date":"Nov 05, 2016",
"Open":"703.52",
"High":"707.51",
"Low":"697.74",
"Close":"703.42",
"Volume":"53,752,300",
"Market Cap":"11,227,200,000"
},
{
"Date":"Nov 04, 2016",
"Open":"689.12",
"High":"706.93",
"Low":"685.56",
"Close":"703.24",
"Volume":"99,907,700",
"Market Cap":"10,996,400,000"
},
{
"Date":"Nov 03, 2016",
"Open":"742.35",
"High":"745.77",
"Low":"678.16",
"Close":"688.70",
"Volume":"172,808,000",
"Market Cap":"11,844,300,000"
},
{
"Date":"Nov 02, 2016",
"Open":"730.07",
"High":"740.83",
"Low":"722.35",
"Close":"740.83",
"Volume":"84,865,200",
"Market Cap":"11,647,200,000"
},
{
"Date":"Nov 01, 2016",
"Open":"701.34",
"High":"736.45",
"Low":"701.34",
"Close":"729.79",
"Volume":"130,527,000",
"Market Cap":"11,187,700,000"
},
{
"Date":"Oct 31, 2016",
"Open":"702.64",
"High":"709.29",
"Low":"691.68",
"Close":"700.97",
"Volume":"97,064,400",
"Market Cap":"11,207,200,000"
},
{
"Date":"Oct 30, 2016",
"Open":"714.12",
"High":"714.12",
"Low":"696.48",
"Close":"701.86",
"Volume":"100,665,000",
"Market Cap":"11,388,800,000"
},
{
"Date":"Oct 29, 2016",
"Open":"690.29",
"High":"720.40",
"Low":"690.05",
"Close":"714.48",
"Volume":"134,761,000",
"Market Cap":"11,007,600,000"
},
{
"Date":"Oct 28, 2016",
"Open":"688.00",
"High":"690.44",
"Low":"684.16",
"Close":"689.65",
"Volume":"81,145,500",
"Market Cap":"10,969,800,000"
},
{
"Date":"Oct 27, 2016",
"Open":"678.21",
"High":"688.59",
"Low":"678.04",
"Close":"688.31",
"Volume":"96,105,300",
"Market Cap":"10,812,500,000"
},
{
"Date":"Oct 26, 2016",
"Open":"657.68",
"High":"679.73",
"Low":"657.68",
"Close":"678.30",
"Volume":"88,877,100",
"Market Cap":"10,484,000,000"
},
{
"Date":"Oct 25, 2016",
"Open":"654.00",
"High":"664.42",
"Low":"653.70",
"Close":"657.59",
"Volume":"90,378,800",
"Market Cap":"10,424,300,000"
},
{
"Date":"Oct 24, 2016",
"Open":"657.16",
"High":"657.25",
"Low":"652.60",
"Close":"653.76",
"Volume":"62,218,200",
"Market Cap":"10,473,500,000"
},
{
"Date":"Oct 23, 2016",
"Open":"657.62",
"High":"661.13",
"Low":"653.89",
"Close":"657.07",
"Volume":"54,474,600",
"Market Cap":"10,479,700,000"
},
{
"Date":"Oct 22, 2016",
"Open":"633.14",
"High":"658.20",
"Low":"632.85",
"Close":"657.29",
"Volume":"78,556,500",
"Market Cap":"10,088,400,000"
},
{
"Date":"Oct 21, 2016",
"Open":"630.83",
"High":"634.09",
"Low":"630.69",
"Close":"632.83",
"Volume":"55,951,000",
"Market Cap":"10,050,300,000"
},
{
"Date":"Oct 20, 2016",
"Open":"630.66",
"High":"631.92",
"Low":"628.26",
"Close":"630.86",
"Volume":"56,957,300",
"Market Cap":"10,046,700,000"
},
{
"Date":"Oct 19, 2016",
"Open":"638.13",
"High":"638.87",
"Low":"628.01",
"Close":"630.52",
"Volume":"69,381,700",
"Market Cap":"10,164,800,000"
},
{
"Date":"Oct 18, 2016",
"Open":"639.41",
"High":"640.74",
"Low":"636.00",
"Close":"637.96",
"Volume":"65,546,700",
"Market Cap":"10,184,000,000"
},
{
"Date":"Oct 17, 2016",
"Open":"641.82",
"High":"642.33",
"Low":"638.66",
"Close":"639.19",
"Volume":"58,063,600",
"Market Cap":"10,221,300,000"
},
{
"Date":"Oct 16, 2016",
"Open":"639.08",
"High":"642.90",
"Low":"638.90",
"Close":"641.63",
"Volume":"40,298,100",
"Market Cap":"10,176,800,000"
},
{
"Date":"Oct 15, 2016",
"Open":"640.31",
"High":"642.10",
"Low":"637.39",
"Close":"638.65",
"Volume":"39,035,400",
"Market Cap":"10,195,200,000"
},
{
"Date":"Oct 14, 2016",
"Open":"637.01",
"High":"641.28",
"Low":"637.01",
"Close":"640.38",
"Volume":"58,144,600",
"Market Cap":"10,141,600,000"
},
{
"Date":"Oct 13, 2016",
"Open":"636.03",
"High":"638.83",
"Low":"635.03",
"Close":"636.79",
"Volume":"61,620,700",
"Market Cap":"10,125,100,000"
},
{
"Date":"Oct 12, 2016",
"Open":"640.87",
"High":"641.34",
"Low":"635.97",
"Close":"636.19",
"Volume":"92,370,200",
"Market Cap":"10,201,000,000"
},
{
"Date":"Oct 11, 2016",
"Open":"619.24",
"High":"642.08",
"Low":"618.50",
"Close":"641.07",
"Volume":"103,590,000",
"Market Cap":"9,855,650,000"
},
{
"Date":"Oct 10, 2016",
"Open":"616.82",
"High":"621.32",
"Low":"616.20",
"Close":"618.99",
"Volume":"67,481,100",
"Market Cap":"9,816,270,000"
},
{
"Date":"Oct 09, 2016",
"Open":"619.17",
"High":"619.20",
"Low":"616.61",
"Close":"616.75",
"Volume":"39,243,400",
"Market Cap":"9,852,480,000"
},
{
"Date":"Oct 08, 2016",
"Open":"617.34",
"High":"619.85",
"Low":"617.34",
"Close":"619.11",
"Volume":"42,345,900",
"Market Cap":"9,822,100,000"
},
{
"Date":"Oct 07, 2016",
"Open":"612.61",
"High":"617.91",
"Low":"611.82",
"Close":"617.12",
"Volume":"64,071,400",
"Market Cap":"9,745,740,000"
},
{
"Date":"Oct 06, 2016",
"Open":"612.47",
"High":"613.82",
"Low":"611.47",
"Close":"613.02",
"Volume":"56,812,100",
"Market Cap":"9,742,370,000"
},
{
"Date":"Oct 05, 2016",
"Open":"610.22",
"High":"613.81",
"Low":"609.62",
"Close":"612.51",
"Volume":"68,077,500",
"Market Cap":"9,705,320,000"
},
{
"Date":"Oct 04, 2016",
"Open":"612.05",
"High":"612.05",
"Low":"609.48",
"Close":"610.20",
"Volume":"49,801,600",
"Market Cap":"9,733,330,000"
},
{
"Date":"Oct 03, 2016",
"Open":"610.97",
"High":"612.57",
"Low":"610.46",
"Close":"612.13",
"Volume":"46,798,300",
"Market Cap":"9,714,980,000"
},
{
"Date":"Oct 02, 2016",
"Open":"613.95",
"High":"614.00",
"Low":"609.68",
"Close":"610.89",
"Volume":"39,249,800",
"Market Cap":"9,761,330,000"
},
{
"Date":"Oct 01, 2016",
"Open":"609.93",
"High":"615.24",
"Low":"609.93",
"Close":"613.98",
"Volume":"56,357,000",
"Market Cap":"9,696,280,000"
},
{
"Date":"Sep 30, 2016",
"Open":"605.72",
"High":"609.74",
"Low":"604.14",
"Close":"609.74",
"Volume":"56,122,400",
"Market Cap":"9,628,250,000"
},
{
"Date":"Sep 29, 2016",
"Open":"605.02",
"High":"606.82",
"Low":"604.85",
"Close":"605.69",
"Volume":"55,658,600",
"Market Cap":"9,616,160,000"
},
{
"Date":"Sep 28, 2016",
"Open":"606.24",
"High":"606.59",
"Low":"604.61",
"Close":"604.73",
"Volume":"48,722,600",
"Market Cap":"9,634,530,000"
},
{
"Date":"Sep 27, 2016",
"Open":"608.02",
"High":"608.25",
"Low":"604.11",
"Close":"606.17",
"Volume":"49,422,400",
"Market Cap":"9,661,590,000"
},
{
"Date":"Sep 26, 2016",
"Open":"600.81",
"High":"608.14",
"Low":"600.35",
"Close":"608.04",
"Volume":"59,153,800",
"Market Cap":"9,545,830,000"
},
{
"Date":"Sep 25, 2016",
"Open":"602.75",
"High":"603.38",
"Low":"599.71",
"Close":"600.83",
"Volume":"33,977,800",
"Market Cap":"9,575,360,000"
},
{
"Date":"Sep 24, 2016",
"Open":"602.96",
"High":"604.58",
"Low":"602.04",
"Close":"602.63",
"Volume":"35,359,500",
"Market Cap":"9,577,520,000"
},
{
"Date":"Sep 23, 2016",
"Open":"596.20",
"High":"603.21",
"Low":"595.79",
"Close":"602.84",
"Volume":"51,067,000",
"Market Cap":"9,469,130,000"
},
{
"Date":"Sep 22, 2016",
"Open":"597.28",
"High":"598.49",
"Low":"596.21",
"Close":"596.30",
"Volume":"67,085,300",
"Market Cap":"9,485,280,000"
},
{
"Date":"Sep 21, 2016",
"Open":"603.59",
"High":"603.59",
"Low":"595.88",
"Close":"597.15",
"Volume":"82,776,200",
"Market Cap":"9,584,260,000"
},
{
"Date":"Sep 20, 2016",
"Open":"609.25",
"High":"609.52",
"Low":"607.94",
"Close":"608.31",
"Volume":"72,710,900",
"Market Cap":"9,673,140,000"
},
{
"Date":"Sep 19, 2016",
"Open":"609.87",
"High":"610.93",
"Low":"608.27",
"Close":"609.23",
"Volume":"54,796,400",
"Market Cap":"9,681,960,000"
},
{
"Date":"Sep 18, 2016",
"Open":"606.28",
"High":"610.16",
"Low":"605.86",
"Close":"609.87",
"Volume":"48,679,400",
"Market Cap":"9,623,950,000"
},
{
"Date":"Sep 17, 2016",
"Open":"607.22",
"High":"607.86",
"Low":"605.19",
"Close":"605.98",
"Volume":"37,140,300",
"Market Cap":"9,637,600,000"
},
{
"Date":"Sep 16, 2016",
"Open":"607.25",
"High":"609.26",
"Low":"606.74",
"Close":"606.97",
"Volume":"64,963,400",
"Market Cap":"9,637,020,000"
},
{
"Date":"Sep 15, 2016",
"Open":"610.59",
"High":"611.09",
"Low":"607.15",
"Close":"607.15",
"Volume":"59,464,600",
"Market Cap":"9,688,940,000"
},
{
"Date":"Sep 14, 2016",
"Open":"608.84",
"High":"611.95",
"Low":"608.41",
"Close":"610.68",
"Volume":"47,877,700",
"Market Cap":"9,660,080,000"
},
{
"Date":"Sep 13, 2016",
"Open":"608.02",
"High":"611.19",
"Low":"606.92",
"Close":"609.24",
"Volume":"86,920,600",
"Market Cap":"9,645,930,000"
},
{
"Date":"Sep 12, 2016",
"Open":"607.00",
"High":"608.46",
"Low":"605.41",
"Close":"608.24",
"Volume":"72,812,300",
"Market Cap":"9,628,560,000"
},
{
"Date":"Sep 11, 2016",
"Open":"623.42",
"High":"628.82",
"Low":"600.51",
"Close":"606.72",
"Volume":"73,610,800",
"Market Cap":"9,887,780,000"
},
{
"Date":"Sep 10, 2016",
"Open":"622.93",
"High":"625.10",
"Low":"622.39",
"Close":"623.51",
"Volume":"45,016,800",
"Market Cap":"9,878,730,000"
},
{
"Date":"Sep 09, 2016",
"Open":"626.35",
"High":"626.83",
"Low":"620.26",
"Close":"622.86",
"Volume":"64,550,200",
"Market Cap":"9,931,980,000"
},
{
"Date":"Sep 08, 2016",
"Open":"614.63",
"High":"628.77",
"Low":"613.84",
"Close":"626.32",
"Volume":"86,713,000",
"Market Cap":"9,745,120,000"
},
{
"Date":"Sep 07, 2016",
"Open":"610.57",
"High":"614.54",
"Low":"608.51",
"Close":"614.54",
"Volume":"75,032,400",
"Market Cap":"9,679,610,000"
},
{
"Date":"Sep 06, 2016",
"Open":"606.51",
"High":"610.83",
"Low":"605.09",
"Close":"610.44",
"Volume":"78,529,100",
"Market Cap":"9,614,140,000"
},
{
"Date":"Sep 05, 2016",
"Open":"608.99",
"High":"609.05",
"Low":"602.24",
"Close":"606.59",
"Volume":"82,446,800",
"Market Cap":"9,652,490,000"
},
{
"Date":"Sep 04, 2016",
"Open":"598.59",
"High":"611.84",
"Low":"596.85",
"Close":"608.63",
"Volume":"97,942,900",
"Market Cap":"9,486,370,000"
},
{
"Date":"Sep 03, 2016",
"Open":"575.55",
"High":"599.50",
"Low":"574.06",
"Close":"598.21",
"Volume":"159,014,000",
"Market Cap":"9,120,440,000"
},
{
"Date":"Sep 02, 2016",
"Open":"572.41",
"High":"575.64",
"Low":"570.81",
"Close":"575.54",
"Volume":"79,910,800",
"Market Cap":"9,069,550,000"
},
{
"Date":"Sep 01, 2016",
"Open":"575.55",
"High":"576.31",
"Low":"571.81",
"Close":"572.30",
"Volume":"76,923,400",
"Market Cap":"9,118,280,000"
},
{
"Date":"Aug 31, 2016",
"Open":"577.59",
"High":"577.86",
"Low":"573.64",
"Close":"575.47",
"Volume":"75,840,900",
"Market Cap":"9,149,730,000"
},
{
"Date":"Aug 30, 2016",
"Open":"574.11",
"High":"578.36",
"Low":"574.11",
"Close":"577.50",
"Volume":"70,342,400",
"Market Cap":"9,093,530,000"
},
{
"Date":"Aug 29, 2016",
"Open":"574.07",
"High":"576.28",
"Low":"573.47",
"Close":"574.11",
"Volume":"110,398,000",
"Market Cap":"9,091,830,000"
},
{
"Date":"Aug 28, 2016",
"Open":"569.83",
"High":"574.04",
"Low":"569.74",
"Close":"573.91",
"Volume":"86,301,600",
"Market Cap":"9,023,610,000"
},
{
"Date":"Aug 27, 2016",
"Open":"579.45",
"High":"579.85",
"Low":"568.63",
"Close":"569.95",
"Volume":"59,698,300",
"Market Cap":"9,174,990,000"
},
{
"Date":"Aug 26, 2016",
"Open":"577.75",
"High":"580.62",
"Low":"576.86",
"Close":"579.65",
"Volume":"48,856,800",
"Market Cap":"9,147,170,000"
},
{
"Date":"Aug 25, 2016",
"Open":"580.18",
"High":"580.45",
"Low":"575.17",
"Close":"577.76",
"Volume":"136,130,000",
"Market Cap":"9,184,700,000"
},
{
"Date":"Aug 24, 2016",
"Open":"583.41",
"High":"583.59",
"Low":"579.86",
"Close":"580.18",
"Volume":"56,328,200",
"Market Cap":"9,234,800,000"
},
{
"Date":"Aug 23, 2016",
"Open":"586.77",
"High":"589.47",
"Low":"581.63",
"Close":"583.41",
"Volume":"85,349,200",
"Market Cap":"9,286,930,000"
},
{
"Date":"Aug 22, 2016",
"Open":"581.31",
"High":"588.45",
"Low":"580.59",
"Close":"586.75",
"Volume":"72,844,000",
"Market Cap":"9,199,410,000"
},
{
"Date":"Aug 21, 2016",
"Open":"581.94",
"High":"584.16",
"Low":"580.22",
"Close":"581.31",
"Volume":"38,299,400",
"Market Cap":"9,208,210,000"
},
{
"Date":"Aug 20, 2016",
"Open":"576.08",
"High":"582.82",
"Low":"575.46",
"Close":"581.70",
"Volume":"45,301,400",
"Market Cap":"9,114,500,000"
},
{
"Date":"Aug 19, 2016",
"Open":"574.34",
"High":"578.24",
"Low":"574.18",
"Close":"575.63",
"Volume":"50,631,600",
"Market Cap":"9,085,820,000"
},
{
"Date":"Aug 18, 2016",
"Open":"573.71",
"High":"577.79",
"Low":"573.43",
"Close":"574.32",
"Volume":"59,896,600",
"Market Cap":"9,074,760,000"
},
{
"Date":"Aug 17, 2016",
"Open":"577.76",
"High":"580.89",
"Low":"571.43",
"Close":"573.22",
"Volume":"54,443,000",
"Market Cap":"9,138,030,000"
},
{
"Date":"Aug 16, 2016",
"Open":"567.24",
"High":"581.74",
"Low":"566.72",
"Close":"577.44",
"Volume":"58,405,200",
"Market Cap":"8,970,770,000"
},
{
"Date":"Aug 15, 2016",
"Open":"570.49",
"High":"573.58",
"Low":"563.24",
"Close":"567.24",
"Volume":"57,262,300",
"Market Cap":"9,021,180,000"
},
{
"Date":"Aug 14, 2016",
"Open":"585.59",
"High":"585.67",
"Low":"564.78",
"Close":"570.47",
"Volume":"60,851,100",
"Market Cap":"9,258,730,000"
},
{
"Date":"Aug 13, 2016",
"Open":"587.36",
"High":"589.77",
"Low":"584.98",
"Close":"585.59",
"Volume":"43,563,000",
"Market Cap":"9,285,530,000"
},
{
"Date":"Aug 12, 2016",
"Open":"588.80",
"High":"589.91",
"Low":"583.81",
"Close":"587.56",
"Volume":"69,218,000",
"Market Cap":"9,307,250,000"
},
{
"Date":"Aug 11, 2016",
"Open":"592.12",
"High":"597.54",
"Low":"589.12",
"Close":"589.12",
"Volume":"74,514,400",
"Market Cap":"9,358,770,000"
},
{
"Date":"Aug 10, 2016",
"Open":"587.65",
"High":"599.98",
"Low":"586.37",
"Close":"592.10",
"Volume":"102,905,000",
"Market Cap":"9,286,960,000"
},
{
"Date":"Aug 09, 2016",
"Open":"591.04",
"High":"591.09",
"Low":"584.79",
"Close":"587.80",
"Volume":"92,228,100",
"Market Cap":"9,339,660,000"
},
{
"Date":"Aug 08, 2016",
"Open":"592.74",
"High":"592.99",
"Low":"588.05",
"Close":"591.05",
"Volume":"61,194,100",
"Market Cap":"9,365,440,000"
},
{
"Date":"Aug 07, 2016",
"Open":"587.77",
"High":"597.51",
"Low":"586.82",
"Close":"592.69",
"Volume":"82,398,400",
"Market Cap":"9,285,940,000"
},
{
"Date":"Aug 06, 2016",
"Open":"575.03",
"High":"588.40",
"Low":"569.47",
"Close":"587.78",
"Volume":"80,797,300",
"Market Cap":"9,083,510,000"
},
{
"Date":"Aug 05, 2016",
"Open":"578.28",
"High":"578.28",
"Low":"569.98",
"Close":"575.04",
"Volume":"66,127,900",
"Market Cap":"9,133,690,000"
},
{
"Date":"Aug 04, 2016",
"Open":"566.33",
"High":"579.50",
"Low":"565.78",
"Close":"578.29",
"Volume":"125,292,000",
"Market Cap":"8,943,870,000"
},
{
"Date":"Aug 03, 2016",
"Open":"548.66",
"High":"573.36",
"Low":"541.55",
"Close":"566.36",
"Volume":"207,982,000",
"Market Cap":"8,663,670,000"
},
{
"Date":"Aug 02, 2016",
"Open":"606.40",
"High":"612.85",
"Low":"531.33",
"Close":"547.47",
"Volume":"330,933,000",
"Market Cap":"9,574,320,000"
},
{
"Date":"Aug 01, 2016",
"Open":"624.60",
"High":"626.12",
"Low":"605.88",
"Close":"606.27",
"Volume":"121,887,000",
"Market Cap":"9,860,620,000"
},
{
"Date":"Jul 31, 2016",
"Open":"655.10",
"High":"655.28",
"Low":"624.37",
"Close":"624.68",
"Volume":"110,818,000",
"Market Cap":"10,340,900,000"
},
{
"Date":"Jul 30, 2016",
"Open":"657.01",
"High":"658.22",
"Low":"654.21",
"Close":"655.05",
"Volume":"38,456,100",
"Market Cap":"10,370,100,000"
},
{
"Date":"Jul 29, 2016",
"Open":"655.11",
"High":"657.80",
"Low":"654.79",
"Close":"656.99",
"Volume":"60,703,500",
"Market Cap":"10,338,900,000"
},
{
"Date":"Jul 28, 2016",
"Open":"654.49",
"High":"657.60",
"Low":"654.49",
"Close":"655.03",
"Volume":"86,428,400",
"Market Cap":"10,328,100,000"
},
{
"Date":"Jul 27, 2016",
"Open":"651.63",
"High":"657.46",
"Low":"648.45",
"Close":"654.35",
"Volume":"147,461,000",
"Market Cap":"10,281,900,000"
},
{
"Date":"Jul 26, 2016",
"Open":"654.23",
"High":"656.23",
"Low":"645.88",
"Close":"651.78",
"Volume":"225,135,000",
"Market Cap":"10,321,900,000"
},
{
"Date":"Jul 25, 2016",
"Open":"661.26",
"High":"661.83",
"Low":"653.39",
"Close":"654.10",
"Volume":"78,176,500",
"Market Cap":"10,431,900,000"
},
{
"Date":"Jul 24, 2016",
"Open":"655.41",
"High":"663.11",
"Low":"652.79",
"Close":"661.28",
"Volume":"118,184,000",
"Market Cap":"10,338,600,000"
},
{
"Date":"Jul 23, 2016",
"Open":"650.73",
"High":"656.37",
"Low":"648.52",
"Close":"655.56",
"Volume":"69,532,200",
"Market Cap":"10,263,700,000"
},
{
"Date":"Jul 22, 2016",
"Open":"664.92",
"High":"666.58",
"Low":"646.72",
"Close":"650.62",
"Volume":"134,169,000",
"Market Cap":"10,486,600,000"
},
{
"Date":"Jul 21, 2016",
"Open":"665.23",
"High":"666.22",
"Low":"660.41",
"Close":"665.01",
"Volume":"60,491,800",
"Market Cap":"10,490,300,000"
},
{
"Date":"Jul 20, 2016",
"Open":"672.81",
"High":"672.93",
"Low":"663.36",
"Close":"665.68",
"Volume":"94,636,400",
"Market Cap":"10,608,600,000"
},
{
"Date":"Jul 19, 2016",
"Open":"672.74",
"High":"673.28",
"Low":"667.63",
"Close":"672.86",
"Volume":"61,203,300",
"Market Cap":"10,606,500,000"
},
{
"Date":"Jul 18, 2016",
"Open":"679.81",
"High":"681.55",
"Low":"668.63",
"Close":"673.11",
"Volume":"69,465,000",
"Market Cap":"10,716,800,000"
},
{
"Date":"Jul 17, 2016",
"Open":"661.99",
"High":"682.37",
"Low":"661.99",
"Close":"679.46",
"Volume":"74,407,900",
"Market Cap":"10,434,700,000"
},
{
"Date":"Jul 16, 2016",
"Open":"663.78",
"High":"666.46",
"Low":"659.33",
"Close":"660.77",
"Volume":"50,330,200",
"Market Cap":"10,461,700,000"
},
{
"Date":"Jul 15, 2016",
"Open":"659.17",
"High":"667.08",
"Low":"659.04",
"Close":"663.25",
"Volume":"81,673,100",
"Market Cap":"10,387,900,000"
},
{
"Date":"Jul 14, 2016",
"Open":"652.92",
"High":"662.90",
"Low":"652.92",
"Close":"658.08",
"Volume":"98,511,400",
"Market Cap":"10,288,400,000"
},
{
"Date":"Jul 13, 2016",
"Open":"664.80",
"High":"668.70",
"Low":"654.47",
"Close":"654.47",
"Volume":"131,449,000",
"Market Cap":"10,474,500,000"
},
{
"Date":"Jul 12, 2016",
"Open":"648.28",
"High":"675.26",
"Low":"646.78",
"Close":"664.55",
"Volume":"138,173,000",
"Market Cap":"10,213,100,000"
},
{
"Date":"Jul 11, 2016",
"Open":"648.48",
"High":"659.63",
"Low":"644.98",
"Close":"647.66",
"Volume":"107,910,000",
"Market Cap":"10,215,200,000"
},
{
"Date":"Jul 10, 2016",
"Open":"650.60",
"High":"652.29",
"Low":"641.26",
"Close":"649.36",
"Volume":"102,532,000",
"Market Cap":"10,247,300,000"
},
{
"Date":"Jul 09, 2016",
"Open":"666.38",
"High":"666.38",
"Low":"633.40",
"Close":"650.96",
"Volume":"180,536,000",
"Market Cap":"10,493,800,000"
},
{
"Date":"Jul 08, 2016",
"Open":"640.69",
"High":"666.71",
"Low":"636.47",
"Close":"666.52",
"Volume":"141,970,000",
"Market Cap":"10,086,900,000"
},
{
"Date":"Jul 07, 2016",
"Open":"678.09",
"High":"682.43",
"Low":"611.83",
"Close":"640.56",
"Volume":"258,091,000",
"Market Cap":"10,673,400,000"
},
{
"Date":"Jul 06, 2016",
"Open":"670.42",
"High":"681.90",
"Low":"670.42",
"Close":"677.33",
"Volume":"134,961,000",
"Market Cap":"10,550,300,000"
},
{
"Date":"Jul 05, 2016",
"Open":"683.21",
"High":"683.49",
"Low":"665.07",
"Close":"670.63",
"Volume":"130,476,000",
"Market Cap":"10,749,100,000"
},
{
"Date":"Jul 04, 2016",
"Open":"658.80",
"High":"683.66",
"Low":"650.51",
"Close":"683.66",
"Volume":"92,008,400",
"Market Cap":"10,362,700,000"
},
{
"Date":"Jul 03, 2016",
"Open":"704.97",
"High":"704.97",
"Low":"649.01",
"Close":"658.66",
"Volume":"129,512,000",
"Market Cap":"11,086,100,000"
},
{
"Date":"Jul 02, 2016",
"Open":"676.73",
"High":"703.70",
"Low":"676.40",
"Close":"703.70",
"Volume":"112,354,000",
"Market Cap":"10,639,600,000"
},
{
"Date":"Jul 01, 2016",
"Open":"672.51",
"High":"686.15",
"Low":"669.59",
"Close":"676.30",
"Volume":"134,431,000",
"Market Cap":"10,570,600,000"
},
{
"Date":"Jun 30, 2016",
"Open":"640.59",
"High":"675.40",
"Low":"636.61",
"Close":"673.34",
"Volume":"138,980,000",
"Market Cap":"10,066,400,000"
},
{
"Date":"Jun 29, 2016",
"Open":"644.12",
"High":"644.68",
"Low":"628.28",
"Close":"639.89",
"Volume":"142,456,000",
"Market Cap":"10,119,600,000"
},
{
"Date":"Jun 28, 2016",
"Open":"658.10",
"High":"659.25",
"Low":"637.77",
"Close":"647.00",
"Volume":"138,385,000",
"Market Cap":"10,336,800,000"
},
{
"Date":"Jun 27, 2016",
"Open":"629.35",
"High":"655.27",
"Low":"620.52",
"Close":"655.27",
"Volume":"122,134,000",
"Market Cap":"9,882,840,000"
},
{
"Date":"Jun 26, 2016",
"Open":"665.93",
"High":"665.98",
"Low":"616.93",
"Close":"629.37",
"Volume":"109,225,000",
"Market Cap":"10,454,900,000"
},
{
"Date":"Jun 25, 2016",
"Open":"665.28",
"High":"691.73",
"Low":"646.56",
"Close":"665.12",
"Volume":"126,656,000",
"Market Cap":"10,442,000,000"
},
{
"Date":"Jun 24, 2016",
"Open":"625.58",
"High":"681.73",
"Low":"625.27",
"Close":"665.30",
"Volume":"224,317,000",
"Market Cap":"9,816,730,000"
},
{
"Date":"Jun 23, 2016",
"Open":"597.44",
"High":"629.33",
"Low":"558.14",
"Close":"623.98",
"Volume":"253,462,000",
"Market Cap":"9,373,190,000"
},
{
"Date":"Jun 22, 2016",
"Open":"665.91",
"High":"678.67",
"Low":"587.48",
"Close":"596.12",
"Volume":"266,393,000",
"Market Cap":"10,445,300,000"
},
{
"Date":"Jun 21, 2016",
"Open":"735.88",
"High":"735.88",
"Low":"639.07",
"Close":"666.65",
"Volume":"309,944,000",
"Market Cap":"11,540,000,000"
},
{
"Date":"Jun 20, 2016",
"Open":"763.93",
"High":"764.08",
"Low":"732.73",
"Close":"737.23",
"Volume":"174,511,000",
"Market Cap":"11,976,700,000"
},
{
"Date":"Jun 19, 2016",
"Open":"756.69",
"High":"766.62",
"Low":"745.63",
"Close":"763.78",
"Volume":"136,185,000",
"Market Cap":"11,859,800,000"
},
{
"Date":"Jun 18, 2016",
"Open":"748.76",
"High":"777.99",
"Low":"733.93",
"Close":"756.23",
"Volume":"252,718,000",
"Market Cap":"11,732,600,000"
},
{
"Date":"Jun 17, 2016",
"Open":"768.49",
"High":"775.36",
"Low":"716.56",
"Close":"748.91",
"Volume":"363,321,000",
"Market Cap":"12,038,900,000"
},
{
"Date":"Jun 16, 2016",
"Open":"696.52",
"High":"773.72",
"Low":"696.52",
"Close":"766.31",
"Volume":"271,634,000",
"Market Cap":"10,908,900,000"
},
{
"Date":"Jun 15, 2016",
"Open":"685.68",
"High":"696.30",
"Low":"672.56",
"Close":"694.47",
"Volume":"99,223,800",
"Market Cap":"10,736,600,000"
},
{
"Date":"Jun 14, 2016",
"Open":"704.50",
"High":"704.50",
"Low":"662.80",
"Close":"685.56",
"Volume":"186,694,000",
"Market Cap":"11,028,900,000"
},
{
"Date":"Jun 13, 2016",
"Open":"671.65",
"High":"716.00",
"Low":"664.49",
"Close":"704.38",
"Volume":"243,295,000",
"Market Cap":"10,511,900,000"
},
{
"Date":"Jun 12, 2016",
"Open":"609.68",
"High":"684.84",
"Low":"607.04",
"Close":"672.78",
"Volume":"277,085,000",
"Market Cap":"9,539,850,000"
},
{
"Date":"Jun 11, 2016",
"Open":"578.67",
"High":"607.12",
"Low":"578.67",
"Close":"606.73",
"Volume":"82,357,000",
"Market Cap":"9,052,360,000"
},
{
"Date":"Jun 10, 2016",
"Open":"575.84",
"High":"579.13",
"Low":"573.33",
"Close":"577.47",
"Volume":"66,991,900",
"Market Cap":"9,005,920,000"
},
{
"Date":"Jun 09, 2016",
"Open":"582.20",
"High":"582.20",
"Low":"570.95",
"Close":"574.63",
"Volume":"71,301,000",
"Market Cap":"9,103,080,000"
},
{
"Date":"Jun 08, 2016",
"Open":"577.17",
"High":"582.84",
"Low":"573.13",
"Close":"581.64",
"Volume":"80,265,800",
"Market Cap":"9,022,250,000"
},
{
"Date":"Jun 07, 2016",
"Open":"585.45",
"High":"590.26",
"Low":"567.51",
"Close":"576.60",
"Volume":"107,770,000",
"Market Cap":"9,149,580,000"
},
{
"Date":"Jun 06, 2016",
"Open":"574.60",
"High":"586.47",
"Low":"574.60",
"Close":"585.54",
"Volume":"72,138,900",
"Market Cap":"8,977,700,000"
},
{
"Date":"Jun 05, 2016",
"Open":"573.31",
"High":"582.81",
"Low":"569.18",
"Close":"574.98",
"Volume":"68,874,100",
"Market Cap":"8,955,060,000"
},
{
"Date":"Jun 04, 2016",
"Open":"569.71",
"High":"590.13",
"Low":"564.24",
"Close":"572.73",
"Volume":"94,925,300",
"Market Cap":"8,897,080,000"
},
{
"Date":"Jun 03, 2016",
"Open":"537.68",
"High":"574.64",
"Low":"536.92",
"Close":"569.19",
"Volume":"122,020,000",
"Market Cap":"8,395,070,000"
},
{
"Date":"Jun 02, 2016",
"Open":"536.51",
"High":"540.35",
"Low":"533.08",
"Close":"537.97",
"Volume":"60,378,200",
"Market Cap":"8,375,000,000"
},
{
"Date":"Jun 01, 2016",
"Open":"531.11",
"High":"543.08",
"Low":"525.64",
"Close":"536.92",
"Volume":"86,061,800",
"Market Cap":"8,288,680,000"
},
{
"Date":"May 31, 2016",
"Open":"534.19",
"High":"546.62",
"Low":"520.66",
"Close":"531.39",
"Volume":"138,450,000",
"Market Cap":"8,335,100,000"
},
{
"Date":"May 30, 2016",
"Open":"528.47",
"High":"544.35",
"Low":"522.96",
"Close":"533.86",
"Volume":"87,958,700",
"Market Cap":"8,243,960,000"
},
{
"Date":"May 29, 2016",
"Open":"527.48",
"High":"553.96",
"Low":"512.18",
"Close":"526.23",
"Volume":"148,737,000",
"Market Cap":"8,226,500,000"
},
{
"Date":"May 28, 2016",
"Open":"473.03",
"High":"533.47",
"Low":"472.70",
"Close":"530.04",
"Volume":"181,199,000",
"Market Cap":"7,375,780,000"
},
{
"Date":"May 27, 2016",
"Open":"453.52",
"High":"478.15",
"Low":"453.52",
"Close":"473.46",
"Volume":"164,781,000",
"Market Cap":"7,070,010,000"
},
{
"Date":"May 26, 2016",
"Open":"449.67",
"High":"453.64",
"Low":"447.90",
"Close":"453.38",
"Volume":"65,203,800",
"Market Cap":"7,008,500,000"
},
{
"Date":"May 25, 2016",
"Open":"446.06",
"High":"450.30",
"Low":"446.06",
"Close":"449.60",
"Volume":"65,231,000",
"Market Cap":"6,950,690,000"
},
{
"Date":"May 24, 2016",
"Open":"444.29",
"High":"447.10",
"Low":"443.93",
"Close":"445.98",
"Volume":"65,783,100",
"Market Cap":"6,921,460,000"
},
{
"Date":"May 23, 2016",
"Open":"439.35",
"High":"444.35",
"Low":"438.82",
"Close":"444.15",
"Volume":"50,582,500",
"Market Cap":"6,842,470,000"
},
{
"Date":"May 22, 2016",
"Open":"443.22",
"High":"443.43",
"Low":"439.04",
"Close":"439.32",
"Volume":"39,657,600",
"Market Cap":"6,900,700,000"
},
{
"Date":"May 21, 2016",
"Open":"442.97",
"High":"443.78",
"Low":"441.71",
"Close":"443.19",
"Volume":"42,762,300",
"Market Cap":"6,895,230,000"
},
{
"Date":"May 20, 2016",
"Open":"437.79",
"High":"444.05",
"Low":"437.39",
"Close":"442.68",
"Volume":"81,987,900",
"Market Cap":"6,813,080,000"
},
{
"Date":"May 19, 2016",
"Open":"454.52",
"High":"454.63",
"Low":"438.71",
"Close":"438.71",
"Volume":"96,027,400",
"Market Cap":"7,072,090,000"
},
{
"Date":"May 18, 2016",
"Open":"453.69",
"High":"456.00",
"Low":"453.30",
"Close":"454.62",
"Volume":"86,850,100",
"Market Cap":"7,057,390,000"
},
{
"Date":"May 17, 2016",
"Open":"454.01",
"High":"455.07",
"Low":"453.61",
"Close":"453.78",
"Volume":"64,100,300",
"Market Cap":"7,060,730,000"
},
{
"Date":"May 16, 2016",
"Open":"457.59",
"High":"458.20",
"Low":"452.94",
"Close":"454.16",
"Volume":"59,171,500",
"Market Cap":"7,114,740,000"
},
{
"Date":"May 15, 2016",
"Open":"455.76",
"High":"458.69",
"Low":"455.46",
"Close":"457.57",
"Volume":"28,514,000",
"Market Cap":"7,084,760,000"
},
{
"Date":"May 14, 2016",
"Open":"455.82",
"High":"456.84",
"Low":"454.79",
"Close":"455.67",
"Volume":"37,209,000",
"Market Cap":"7,084,100,000"
},
{
"Date":"May 13, 2016",
"Open":"454.85",
"High":"457.06",
"Low":"453.45",
"Close":"455.67",
"Volume":"60,845,000",
"Market Cap":"7,067,270,000"
},
{
"Date":"May 12, 2016",
"Open":"452.45",
"High":"454.95",
"Low":"449.25",
"Close":"454.77",
"Volume":"59,849,300",
"Market Cap":"7,028,330,000"
},
{
"Date":"May 11, 2016",
"Open":"450.86",
"High":"454.58",
"Low":"450.86",
"Close":"452.73",
"Volume":"50,605,200",
"Market Cap":"7,002,230,000"
},
{
"Date":"May 10, 2016",
"Open":"460.52",
"High":"461.93",
"Low":"448.95",
"Close":"450.89",
"Volume":"58,956,100",
"Market Cap":"7,150,370,000"
},
{
"Date":"May 09, 2016",
"Open":"458.21",
"High":"462.48",
"Low":"456.53",
"Close":"460.48",
"Volume":"55,493,100",
"Market Cap":"7,112,510,000"
},
{
"Date":"May 08, 2016",
"Open":"458.43",
"High":"459.42",
"Low":"455.98",
"Close":"458.55",
"Volume":"40,315,000",
"Market Cap":"7,114,060,000"
},
{
"Date":"May 07, 2016",
"Open":"459.64",
"High":"460.68",
"Low":"457.32",
"Close":"458.54",
"Volume":"38,364,500",
"Market Cap":"7,131,120,000"
},
{
"Date":"May 06, 2016",
"Open":"447.94",
"High":"461.38",
"Low":"447.07",
"Close":"459.60",
"Volume":"72,796,800",
"Market Cap":"6,947,800,000"
},
{
"Date":"May 05, 2016",
"Open":"446.71",
"High":"448.51",
"Low":"445.88",
"Close":"447.98",
"Volume":"50,440,800",
"Market Cap":"6,926,990,000"
},
{
"Date":"May 04, 2016",
"Open":"450.18",
"High":"450.38",
"Low":"445.63",
"Close":"446.72",
"Volume":"50,407,300",
"Market Cap":"6,978,950,000"
},
{
"Date":"May 03, 2016",
"Open":"444.73",
"High":"451.10",
"Low":"442.62",
"Close":"450.30",
"Volume":"59,366,400",
"Market Cap":"6,892,690,000"
},
{
"Date":"May 02, 2016",
"Open":"451.93",
"High":"452.44",
"Low":"441.78",
"Close":"444.67",
"Volume":"92,127,000",
"Market Cap":"7,002,610,000"
},
{
"Date":"May 01, 2016",
"Open":"448.48",
"High":"452.48",
"Low":"447.93",
"Close":"451.88",
"Volume":"40,660,100",
"Market Cap":"6,947,430,000"
},
{
"Date":"Apr 30, 2016",
"Open":"455.18",
"High":"455.59",
"Low":"447.70",
"Close":"448.32",
"Volume":"69,322,600",
"Market Cap":"7,049,460,000"
},
{
"Date":"Apr 29, 2016",
"Open":"449.41",
"High":"455.38",
"Low":"446.02",
"Close":"455.10",
"Volume":"49,258,500",
"Market Cap":"6,958,330,000"
},
{
"Date":"Apr 28, 2016",
"Open":"445.04",
"High":"449.55",
"Low":"436.65",
"Close":"449.01",
"Volume":"74,064,700",
"Market Cap":"6,889,170,000"
},
{
"Date":"Apr 27, 2016",
"Open":"466.26",
"High":"467.08",
"Low":"444.13",
"Close":"444.69",
"Volume":"93,564,900",
"Market Cap":"7,216,190,000"
},
{
"Date":"Apr 26, 2016",
"Open":"461.65",
"High":"467.96",
"Low":"461.62",
"Close":"466.09",
"Volume":"78,971,900",
"Market Cap":"7,143,060,000"
},
{
"Date":"Apr 25, 2016",
"Open":"459.12",
"High":"466.62",
"Low":"453.59",
"Close":"461.43",
"Volume":"87,091,800",
"Market Cap":"7,102,490,000"
},
{
"Date":"Apr 24, 2016",
"Open":"450.56",
"High":"460.15",
"Low":"448.93",
"Close":"458.56",
"Volume":"68,198,400",
"Market Cap":"6,968,570,000"
},
{
"Date":"Apr 23, 2016",
"Open":"445.86",
"High":"450.28",
"Low":"444.33",
"Close":"450.28",
"Volume":"50,485,400",
"Market Cap":"6,894,280,000"
},
{
"Date":"Apr 22, 2016",
"Open":"449.69",
"High":"449.81",
"Low":"444.15",
"Close":"445.74",
"Volume":"58,804,400",
"Market Cap":"6,951,860,000"
},
{
"Date":"Apr 21, 2016",
"Open":"441.42",
"High":"450.55",
"Low":"440.95",
"Close":"449.43",
"Volume":"68,204,700",
"Market Cap":"6,822,320,000"
},
{
"Date":"Apr 20, 2016",
"Open":"435.32",
"High":"443.05",
"Low":"434.41",
"Close":"441.39",
"Volume":"72,890,100",
"Market Cap":"6,726,370,000"
},
{
"Date":"Apr 19, 2016",
"Open":"428.70",
"High":"436.02",
"Low":"428.10",
"Close":"435.51",
"Volume":"52,810,500",
"Market Cap":"6,622,450,000"
},
{
"Date":"Apr 18, 2016",
"Open":"427.61",
"High":"429.27",
"Low":"427.09",
"Close":"428.59",
"Volume":"55,670,900",
"Market Cap":"6,604,150,000"
},
{
"Date":"Apr 17, 2016",
"Open":"430.64",
"High":"431.37",
"Low":"426.08",
"Close":"427.40",
"Volume":"52,125,900",
"Market Cap":"6,649,170,000"
},
{
"Date":"Apr 16, 2016",
"Open":"429.57",
"High":"432.63",
"Low":"428.98",
"Close":"430.57",
"Volume":"39,392,800",
"Market Cap":"6,631,310,000"
},
{
"Date":"Apr 15, 2016",
"Open":"424.43",
"High":"429.93",
"Low":"424.43",
"Close":"429.71",
"Volume":"54,801,500",
"Market Cap":"6,550,350,000"
},
{
"Date":"Apr 14, 2016",
"Open":"423.94",
"High":"425.37",
"Low":"423.01",
"Close":"424.28",
"Volume":"45,281,000",
"Market Cap":"6,541,030,000"
},
{
"Date":"Apr 13, 2016",
"Open":"425.63",
"High":"426.66",
"Low":"422.92",
"Close":"423.73",
"Volume":"69,060,400",
"Market Cap":"6,565,470,000"
},
{
"Date":"Apr 12, 2016",
"Open":"422.84",
"High":"427.28",
"Low":"422.84",
"Close":"425.19",
"Volume":"70,728,800",
"Market Cap":"6,520,870,000"
},
{
"Date":"Apr 11, 2016",
"Open":"421.87",
"High":"422.74",
"Low":"420.53",
"Close":"422.48",
"Volume":"50,747,500",
"Market Cap":"6,504,290,000"
},
{
"Date":"Apr 10, 2016",
"Open":"419.59",
"High":"422.44",
"Low":"419.26",
"Close":"421.56",
"Volume":"73,478,600",
"Market Cap":"6,467,330,000"
},
{
"Date":"Apr 09, 2016",
"Open":"420.81",
"High":"420.89",
"Low":"416.51",
"Close":"419.41",
"Volume":"49,792,700",
"Market Cap":"6,484,410,000"
},
{
"Date":"Apr 08, 2016",
"Open":"422.91",
"High":"425.36",
"Low":"419.63",
"Close":"420.35",
"Volume":"63,454,700",
"Market Cap":"6,515,190,000"
},
{
"Date":"Apr 07, 2016",
"Open":"423.62",
"High":"423.66",
"Low":"420.52",
"Close":"422.75",
"Volume":"57,858,600",
"Market Cap":"6,524,680,000"
},
{
"Date":"Apr 06, 2016",
"Open":"424.28",
"High":"424.53",
"Low":"422.73",
"Close":"423.41",
"Volume":"59,091,000",
"Market Cap":"6,533,260,000"
},
{
"Date":"Apr 05, 2016",
"Open":"421.02",
"High":"424.26",
"Low":"420.61",
"Close":"424.03",
"Volume":"60,718,000",
"Market Cap":"6,481,350,000"
},
{
"Date":"Apr 04, 2016",
"Open":"421.30",
"High":"422.34",
"Low":"419.60",
"Close":"421.44",
"Volume":"50,634,300",
"Market Cap":"6,483,910,000"
},
{
"Date":"Apr 03, 2016",
"Open":"421.17",
"High":"421.58",
"Low":"419.70",
"Close":"420.90",
"Volume":"38,053,700",
"Market Cap":"6,480,470,000"
},
{
"Date":"Apr 02, 2016",
"Open":"418.42",
"High":"422.08",
"Low":"418.42",
"Close":"420.87",
"Volume":"45,681,200",
"Market Cap":"6,436,700,000"
},
{
"Date":"Apr 01, 2016",
"Open":"416.76",
"High":"418.17",
"Low":"415.83",
"Close":"417.96",
"Volume":"51,235,700",
"Market Cap":"6,409,540,000"
},
{
"Date":"Mar 31, 2016",
"Open":"415.26",
"High":"418.37",
"Low":"415.26",
"Close":"416.73",
"Volume":"60,215,200",
"Market Cap":"6,385,140,000"
},
{
"Date":"Mar 30, 2016",
"Open":"416.83",
"High":"416.83",
"Low":"412.50",
"Close":"414.82",
"Volume":"66,034,100",
"Market Cap":"6,407,840,000"
},
{
"Date":"Mar 29, 2016",
"Open":"424.30",
"High":"426.20",
"Low":"412.68",
"Close":"416.52",
"Volume":"75,411,500",
"Market Cap":"6,521,010,000"
},
{
"Date":"Mar 28, 2016",
"Open":"426.55",
"High":"426.86",
"Low":"423.29",
"Close":"424.23",
"Volume":"68,522,800",
"Market Cap":"6,553,700,000"
},
{
"Date":"Mar 27, 2016",
"Open":"418.14",
"High":"428.80",
"Low":"417.71",
"Close":"426.76",
"Volume":"71,229,400",
"Market Cap":"6,423,040,000"
},
{
"Date":"Mar 26, 2016",
"Open":"417.37",
"High":"418.99",
"Low":"416.26",
"Close":"417.94",
"Volume":"44,650,400",
"Market Cap":"6,409,500,000"
},
{
"Date":"Mar 25, 2016",
"Open":"416.51",
"High":"418.08",
"Low":"415.56",
"Close":"417.18",
"Volume":"52,560,000",
"Market Cap":"6,394,850,000"
},
{
"Date":"Mar 24, 2016",
"Open":"418.42",
"High":"418.68",
"Low":"415.49",
"Close":"416.39",
"Volume":"68,346,700",
"Market Cap":"6,422,730,000"
},
{
"Date":"Mar 23, 2016",
"Open":"418.16",
"High":"419.27",
"Low":"417.36",
"Close":"418.04",
"Volume":"61,444,200",
"Market Cap":"6,417,130,000"
},
{
"Date":"Mar 22, 2016",
"Open":"413.13",
"High":"418.38",
"Low":"412.53",
"Close":"418.09",
"Volume":"66,813,300",
"Market Cap":"6,338,430,000"
},
{
"Date":"Mar 21, 2016",
"Open":"413.42",
"High":"413.42",
"Low":"410.38",
"Close":"413.31",
"Volume":"61,655,400",
"Market Cap":"6,341,380,000"
},
{
"Date":"Mar 20, 2016",
"Open":"410.40",
"High":"414.63",
"Low":"410.40",
"Close":"413.75",
"Volume":"45,947,900",
"Market Cap":"6,293,610,000"
},
{
"Date":"Mar 19, 2016",
"Open":"409.26",
"High":"410.98",
"Low":"407.23",
"Close":"410.44",
"Volume":"58,423,000",
"Market Cap":"6,274,790,000"
},
{
"Date":"Mar 18, 2016",
"Open":"420.55",
"High":"420.55",
"Low":"406.14",
"Close":"409.55",
"Volume":"104,940,000",
"Market Cap":"6,446,330,000"
},
{
"Date":"Mar 17, 2016",
"Open":"417.89",
"High":"421.00",
"Low":"417.89",
"Close":"420.62",
"Volume":"83,528,600",
"Market Cap":"6,404,130,000"
},
{
"Date":"Mar 16, 2016",
"Open":"416.89",
"High":"417.69",
"Low":"415.91",
"Close":"417.01",
"Volume":"65,185,800",
"Market Cap":"6,387,190,000"
},
{
"Date":"Mar 15, 2016",
"Open":"416.39",
"High":"418.13",
"Low":"414.99",
"Close":"416.83",
"Volume":"66,781,700",
"Market Cap":"6,377,870,000"
},
{
"Date":"Mar 14, 2016",
"Open":"414.20",
"High":"416.68",
"Low":"414.20",
"Close":"416.44",
"Volume":"95,259,400",
"Market Cap":"6,342,780,000"
},
{
"Date":"Mar 13, 2016",
"Open":"411.65",
"High":"416.60",
"Low":"411.64",
"Close":"414.06",
"Volume":"74,322,800",
"Market Cap":"6,302,330,000"
},
{
"Date":"Mar 12, 2016",
"Open":"421.61",
"High":"421.80",
"Low":"410.09",
"Close":"411.62",
"Volume":"92,712,900",
"Market Cap":"6,453,260,000"
},
{
"Date":"Mar 11, 2016",
"Open":"417.24",
"High":"423.93",
"Low":"417.01",
"Close":"421.69",
"Volume":"73,969,700",
"Market Cap":"6,384,740,000"
},
{
"Date":"Mar 10, 2016",
"Open":"414.74",
"High":"417.51",
"Low":"413.25",
"Close":"417.13",
"Volume":"81,022,900",
"Market Cap":"6,344,960,000"
},
{
"Date":"Mar 09, 2016",
"Open":"413.89",
"High":"416.03",
"Low":"411.61",
"Close":"414.86",
"Volume":"70,012,300",
"Market Cap":"6,330,230,000"
},
{
"Date":"Mar 08, 2016",
"Open":"414.46",
"High":"416.24",
"Low":"411.09",
"Close":"413.97",
"Volume":"70,311,700",
"Market Cap":"6,337,370,000"
},
{
"Date":"Mar 07, 2016",
"Open":"407.76",
"High":"415.92",
"Low":"406.31",
"Close":"414.32",
"Volume":"85,762,400",
"Market Cap":"6,233,430,000"
},
{
"Date":"Mar 06, 2016",
"Open":"400.52",
"High":"411.91",
"Low":"395.78",
"Close":"407.71",
"Volume":"91,212,500",
"Market Cap":"6,121,400,000"
},
{
"Date":"Mar 05, 2016",
"Open":"410.78",
"High":"411.26",
"Low":"394.04",
"Close":"400.57",
"Volume":"135,385,000",
"Market Cap":"6,276,610,000"
},
{
"Date":"Mar 04, 2016",
"Open":"421.84",
"High":"425.18",
"Low":"410.94",
"Close":"410.94",
"Volume":"90,856,100",
"Market Cap":"6,443,890,000"
},
{
"Date":"Mar 03, 2016",
"Open":"423.91",
"High":"425.37",
"Low":"419.41",
"Close":"421.65",
"Volume":"100,484,000",
"Market Cap":"6,474,150,000"
},
{
"Date":"Mar 02, 2016",
"Open":"435.13",
"High":"435.92",
"Low":"423.99",
"Close":"423.99",
"Volume":"74,955,300",
"Market Cap":"6,643,810,000"
},
{
"Date":"Mar 01, 2016",
"Open":"437.92",
"High":"439.65",
"Low":"432.32",
"Close":"435.12",
"Volume":"74,895,800",
"Market Cap":"6,684,800,000"
},
{
"Date":"Feb 29, 2016",
"Open":"433.44",
"High":"441.51",
"Low":"431.69",
"Close":"437.70",
"Volume":"60,694,700",
"Market Cap":"6,614,980,000"
},
{
"Date":"Feb 28, 2016",
"Open":"432.57",
"High":"435.68",
"Low":"423.82",
"Close":"433.50",
"Volume":"53,033,400",
"Market Cap":"6,600,310,000"
},
{
"Date":"Feb 27, 2016",
"Open":"432.84",
"High":"434.23",
"Low":"428.10",
"Close":"432.52",
"Volume":"41,893,600",
"Market Cap":"6,602,810,000"
},
{
"Date":"Feb 26, 2016",
"Open":"424.63",
"High":"432.15",
"Low":"421.62",
"Close":"432.15",
"Volume":"61,486,000",
"Market Cap":"6,476,080,000"
},
{
"Date":"Feb 25, 2016",
"Open":"425.04",
"High":"427.72",
"Low":"420.42",
"Close":"424.54",
"Volume":"70,798,000",
"Market Cap":"6,480,650,000"
},
{
"Date":"Feb 24, 2016",
"Open":"420.96",
"High":"425.55",
"Low":"413.91",
"Close":"424.95",
"Volume":"67,743,700",
"Market Cap":"6,417,190,000"
},
{
"Date":"Feb 23, 2016",
"Open":"438.25",
"High":"439.86",
"Low":"417.82",
"Close":"420.74",
"Volume":"85,244,900",
"Market Cap":"6,679,400,000"
},
{
"Date":"Feb 22, 2016",
"Open":"438.99",
"High":"439.05",
"Low":"432.92",
"Close":"437.75",
"Volume":"85,385,200",
"Market Cap":"6,689,200,000"
},
{
"Date":"Feb 21, 2016",
"Open":"437.77",
"High":"448.05",
"Low":"429.08",
"Close":"438.80",
"Volume":"89,820,700",
"Market Cap":"6,669,260,000"
},
{
"Date":"Feb 20, 2016",
"Open":"421.60",
"High":"441.98",
"Low":"421.60",
"Close":"437.16",
"Volume":"93,992,100",
"Market Cap":"6,421,310,000"
},
{
"Date":"Feb 19, 2016",
"Open":"422.73",
"High":"423.10",
"Low":"417.60",
"Close":"420.79",
"Volume":"55,711,300",
"Market Cap":"6,436,980,000"
},
{
"Date":"Feb 18, 2016",
"Open":"416.57",
"High":"426.00",
"Low":"415.64",
"Close":"422.37",
"Volume":"76,752,600",
"Market Cap":"6,341,430,000"
},
{
"Date":"Feb 17, 2016",
"Open":"407.66",
"High":"421.17",
"Low":"406.78",
"Close":"416.32",
"Volume":"83,193,600",
"Market Cap":"6,204,150,000"
},
{
"Date":"Feb 16, 2016",
"Open":"401.43",
"High":"408.94",
"Low":"401.43",
"Close":"407.49",
"Volume":"73,093,100",
"Market Cap":"6,108,040,000"
},
{
"Date":"Feb 15, 2016",
"Open":"407.57",
"High":"410.38",
"Low":"397.75",
"Close":"400.19",
"Volume":"74,070,500",
"Market Cap":"6,199,850,000"
},
{
"Date":"Feb 14, 2016",
"Open":"392.93",
"High":"407.23",
"Low":"392.93",
"Close":"407.23",
"Volume":"74,469,800",
"Market Cap":"5,975,580,000"
},
{
"Date":"Feb 13, 2016",
"Open":"384.64",
"High":"391.86",
"Low":"384.64",
"Close":"391.86",
"Volume":"61,911,700",
"Market Cap":"5,847,990,000"
},
{
"Date":"Feb 12, 2016",
"Open":"379.69",
"High":"384.95",
"Low":"379.60",
"Close":"384.26",
"Volume":"67,042,800",
"Market Cap":"5,771,040,000"
},
{
"Date":"Feb 11, 2016",
"Open":"382.11",
"High":"383.13",
"Low":"376.40",
"Close":"379.65",
"Volume":"74,375,600",
"Market Cap":"5,806,110,000"
},
{
"Date":"Feb 10, 2016",
"Open":"376.15",
"High":"385.48",
"Low":"375.78",
"Close":"381.65",
"Volume":"85,130,900",
"Market Cap":"5,713,880,000"
},
{
"Date":"Feb 09, 2016",
"Open":"373.42",
"High":"377.25",
"Low":"372.90",
"Close":"376.03",
"Volume":"55,318,500",
"Market Cap":"5,670,880,000"
},
{
"Date":"Feb 08, 2016",
"Open":"376.76",
"High":"379.88",
"Low":"373.33",
"Close":"373.45",
"Volume":"47,671,100",
"Market Cap":"5,720,100,000"
},
{
"Date":"Feb 07, 2016",
"Open":"376.51",
"High":"380.87",
"Low":"374.90",
"Close":"376.62",
"Volume":"37,076,300",
"Market Cap":"5,714,760,000"
},
{
"Date":"Feb 06, 2016",
"Open":"386.59",
"High":"386.63",
"Low":"372.39",
"Close":"376.52",
"Volume":"49,249,300",
"Market Cap":"5,865,740,000"
},
{
"Date":"Feb 05, 2016",
"Open":"388.90",
"High":"391.09",
"Low":"385.57",
"Close":"386.55",
"Volume":"43,825,000",
"Market Cap":"5,898,960,000"
},
{
"Date":"Feb 04, 2016",
"Open":"370.17",
"High":"391.61",
"Low":"369.99",
"Close":"389.59",
"Volume":"69,285,500",
"Market Cap":"5,613,380,000"
},
{
"Date":"Feb 03, 2016",
"Open":"374.65",
"High":"374.95",
"Low":"368.05",
"Close":"369.95",
"Volume":"45,933,400",
"Market Cap":"5,679,530,000"
},
{
"Date":"Feb 02, 2016",
"Open":"372.92",
"High":"375.88",
"Low":"372.92",
"Close":"374.45",
"Volume":"40,378,700",
"Market Cap":"5,651,690,000"
},
{
"Date":"Feb 01, 2016",
"Open":"369.35",
"High":"378.07",
"Low":"367.96",
"Close":"373.06",
"Volume":"51,656,700",
"Market Cap":"5,596,090,000"
},
{
"Date":"Jan 31, 2016",
"Open":"378.29",
"High":"380.35",
"Low":"367.83",
"Close":"368.77",
"Volume":"37,894,300",
"Market Cap":"5,729,870,000"
},
{
"Date":"Jan 30, 2016",
"Open":"378.87",
"High":"380.92",
"Low":"376.49",
"Close":"378.25",
"Volume":"30,284,400",
"Market Cap":"5,736,760,000"
},
{
"Date":"Jan 29, 2016",
"Open":"380.11",
"High":"384.38",
"Low":"365.45",
"Close":"379.47",
"Volume":"86,125,300",
"Market Cap":"5,753,970,000"
},
{
"Date":"Jan 28, 2016",
"Open":"395.15",
"High":"395.50",
"Low":"379.74",
"Close":"380.29",
"Volume":"59,247,900",
"Market Cap":"5,980,180,000"
},
{
"Date":"Jan 27, 2016",
"Open":"392.44",
"High":"396.84",
"Low":"391.78",
"Close":"394.97",
"Volume":"47,424,400",
"Market Cap":"5,937,780,000"
},
{
"Date":"Jan 26, 2016",
"Open":"392.00",
"High":"397.77",
"Low":"390.57",
"Close":"392.15",
"Volume":"58,147,000",
"Market Cap":"5,929,520,000"
},
{
"Date":"Jan 25, 2016",
"Open":"402.32",
"High":"402.32",
"Low":"388.55",
"Close":"391.73",
"Volume":"59,062,400",
"Market Cap":"6,083,900,000"
},
{
"Date":"Jan 24, 2016",
"Open":"388.10",
"High":"405.49",
"Low":"387.51",
"Close":"402.97",
"Volume":"54,824,800",
"Market Cap":"5,867,300,000"
},
{
"Date":"Jan 23, 2016",
"Open":"382.43",
"High":"394.54",
"Low":"381.98",
"Close":"387.49",
"Volume":"56,247,400",
"Market Cap":"5,779,890,000"
},
{
"Date":"Jan 22, 2016",
"Open":"409.75",
"High":"410.41",
"Low":"375.28",
"Close":"382.49",
"Volume":"91,546,600",
"Market Cap":"6,190,940,000"
},
{
"Date":"Jan 21, 2016",
"Open":"419.63",
"High":"422.88",
"Low":"406.30",
"Close":"410.26",
"Volume":"68,338,000",
"Market Cap":"6,338,800,000"
},
{
"Date":"Jan 20, 2016",
"Open":"379.74",
"High":"425.27",
"Low":"376.60",
"Close":"420.23",
"Volume":"121,720,000",
"Market Cap":"5,734,760,000"
},
{
"Date":"Jan 19, 2016",
"Open":"387.03",
"High":"387.73",
"Low":"378.97",
"Close":"380.15",
"Volume":"46,819,800",
"Market Cap":"5,843,510,000"
},
{
"Date":"Jan 18, 2016",
"Open":"381.73",
"High":"388.10",
"Low":"376.67",
"Close":"387.17",
"Volume":"54,403,900",
"Market Cap":"5,761,940,000"
},
{
"Date":"Jan 17, 2016",
"Open":"387.15",
"High":"390.96",
"Low":"380.09",
"Close":"382.30",
"Volume":"45,319,600",
"Market Cap":"5,842,270,000"
},
{
"Date":"Jan 16, 2016",
"Open":"365.07",
"High":"390.56",
"Low":"354.91",
"Close":"387.54",
"Volume":"120,352,000",
"Market Cap":"5,507,790,000"
},
{
"Date":"Jan 15, 2016",
"Open":"430.25",
"High":"430.25",
"Low":"364.33",
"Close":"364.33",
"Volume":"153,351,000",
"Market Cap":"6,489,870,000"
},
{
"Date":"Jan 14, 2016",
"Open":"432.29",
"High":"433.32",
"Low":"427.85",
"Close":"430.31",
"Volume":"43,945,500",
"Market Cap":"6,519,110,000"
},
{
"Date":"Jan 13, 2016",
"Open":"434.67",
"High":"435.19",
"Low":"424.44",
"Close":"432.37",
"Volume":"173,888,000",
"Market Cap":"6,553,350,000"
},
{
"Date":"Jan 12, 2016",
"Open":"448.18",
"High":"448.18",
"Low":"435.69",
"Close":"435.69",
"Volume":"115,607,000",
"Market Cap":"6,755,220,000"
},
{
"Date":"Jan 11, 2016",
"Open":"448.70",
"High":"450.66",
"Low":"443.86",
"Close":"448.43",
"Volume":"40,450,000",
"Market Cap":"6,761,090,000"
},
{
"Date":"Jan 10, 2016",
"Open":"448.24",
"High":"448.31",
"Low":"440.35",
"Close":"447.99",
"Volume":"35,995,900",
"Market Cap":"6,752,210,000"
},
{
"Date":"Jan 09, 2016",
"Open":"453.38",
"High":"454.64",
"Low":"446.89",
"Close":"447.61",
"Volume":"32,278,000",
"Market Cap":"6,828,000,000"
},
{
"Date":"Jan 08, 2016",
"Open":"457.54",
"High":"462.93",
"Low":"447.94",
"Close":"453.23",
"Volume":"56,993,000",
"Market Cap":"6,888,600,000"
},
{
"Date":"Jan 07, 2016",
"Open":"430.01",
"High":"458.77",
"Low":"429.08",
"Close":"458.05",
"Volume":"87,562,200",
"Market Cap":"6,472,580,000"
},
{
"Date":"Jan 06, 2016",
"Open":"431.86",
"High":"431.86",
"Low":"426.34",
"Close":"429.11",
"Volume":"34,042,500",
"Market Cap":"6,498,830,000"
},
{
"Date":"Jan 05, 2016",
"Open":"433.07",
"High":"434.18",
"Low":"429.68",
"Close":"431.96",
"Volume":"34,522,600",
"Market Cap":"6,515,380,000"
},
{
"Date":"Jan 04, 2016",
"Open":"430.06",
"High":"434.52",
"Low":"429.08",
"Close":"433.09",
"Volume":"38,477,500",
"Market Cap":"6,468,180,000"
},
{
"Date":"Jan 03, 2016",
"Open":"433.58",
"High":"433.74",
"Low":"424.71",
"Close":"430.01",
"Volume":"39,633,800",
"Market Cap":"6,519,500,000"
},
{
"Date":"Jan 02, 2016",
"Open":"434.62",
"High":"436.06",
"Low":"431.87",
"Close":"433.44",
"Volume":"30,096,600",
"Market Cap":"6,533,630,000"
},
{
"Date":"Jan 01, 2016",
"Open":"430.72",
"High":"436.25",
"Low":"427.51",
"Close":"434.33",
"Volume":"36,278,900",
"Market Cap":"6,473,530,000"
},
{
"Date":"Dec 31, 2015",
"Open":"425.88",
"High":"432.92",
"Low":"418.74",
"Close":"430.57",
"Volume":"45,996,600",
"Market Cap":"6,399,190,000"
},
{
"Date":"Dec 30, 2015",
"Open":"433.30",
"High":"434.39",
"Low":"422.08",
"Close":"426.62",
"Volume":"46,889,400",
"Market Cap":"6,508,960,000"
},
{
"Date":"Dec 29, 2015",
"Open":"422.10",
"High":"432.98",
"Low":"420.63",
"Close":"432.98",
"Volume":"51,596,500",
"Market Cap":"6,339,010,000"
},
{
"Date":"Dec 28, 2015",
"Open":"423.34",
"High":"429.77",
"Low":"418.48",
"Close":"422.28",
"Volume":"49,638,600",
"Market Cap":"6,356,100,000"
},
{
"Date":"Dec 27, 2015",
"Open":"416.51",
"High":"424.01",
"Low":"408.88",
"Close":"422.82",
"Volume":"53,591,200",
"Market Cap":"6,251,440,000"
},
{
"Date":"Dec 26, 2015",
"Open":"455.76",
"High":"457.49",
"Low":"405.76",
"Close":"417.27",
"Volume":"116,166,000",
"Market Cap":"6,838,480,000"
},
{
"Date":"Dec 25, 2015",
"Open":"454.86",
"High":"458.31",
"Low":"452.07",
"Close":"455.65",
"Volume":"39,078,500",
"Market Cap":"6,823,120,000"
},
{
"Date":"Dec 24, 2015",
"Open":"443.09",
"High":"458.46",
"Low":"443.08",
"Close":"454.99",
"Volume":"57,157,200",
"Market Cap":"6,645,120,000"
},
{
"Date":"Dec 23, 2015",
"Open":"436.72",
"High":"444.53",
"Low":"436.62",
"Close":"442.40",
"Volume":"47,161,400",
"Market Cap":"6,547,850,000"
},
{
"Date":"Dec 22, 2015",
"Open":"437.44",
"High":"443.69",
"Low":"435.52",
"Close":"436.57",
"Volume":"50,840,400",
"Market Cap":"6,556,960,000"
},
{
"Date":"Dec 21, 2015",
"Open":"442.84",
"High":"444.73",
"Low":"427.31",
"Close":"438.64",
"Volume":"77,639,700",
"Market Cap":"6,636,280,000"
},
{
"Date":"Dec 20, 2015",
"Open":"462.23",
"High":"462.64",
"Low":"434.34",
"Close":"442.69",
"Volume":"75,409,400",
"Market Cap":"6,925,030,000"
},
{
"Date":"Dec 19, 2015",
"Open":"463.55",
"High":"465.58",
"Low":"456.76",
"Close":"462.32",
"Volume":"47,892,700",
"Market Cap":"6,942,950,000"
},
{
"Date":"Dec 18, 2015",
"Open":"455.85",
"High":"465.18",
"Low":"454.94",
"Close":"463.62",
"Volume":"60,220,100",
"Market Cap":"6,825,640,000"
},
{
"Date":"Dec 17, 2015",
"Open":"454.78",
"High":"457.86",
"Low":"448.86",
"Close":"456.08",
"Volume":"47,978,400",
"Market Cap":"6,807,850,000"
},
{
"Date":"Dec 16, 2015",
"Open":"465.21",
"High":"465.21",
"Low":"443.85",
"Close":"454.93",
"Volume":"107,944,000",
"Market Cap":"6,962,090,000"
},
{
"Date":"Dec 15, 2015",
"Open":"443.88",
"High":"465.32",
"Low":"443.88",
"Close":"465.32",
"Volume":"83,121,100",
"Market Cap":"6,640,850,000"
},
{
"Date":"Dec 14, 2015",
"Open":"433.27",
"High":"447.14",
"Low":"430.46",
"Close":"444.18",
"Volume":"130,496,000",
"Market Cap":"6,480,070,000"
},
{
"Date":"Dec 13, 2015",
"Open":"431.66",
"High":"441.68",
"Low":"426.27",
"Close":"433.75",
"Volume":"55,050,600",
"Market Cap":"6,454,430,000"
},
{
"Date":"Dec 12, 2015",
"Open":"452.33",
"High":"469.10",
"Low":"410.74",
"Close":"435.00",
"Volume":"131,969,000",
"Market Cap":"6,761,730,000"
},
{
"Date":"Dec 11, 2015",
"Open":"415.28",
"High":"451.94",
"Low":"415.28",
"Close":"451.94",
"Volume":"110,944,000",
"Market Cap":"6,206,150,000"
},
{
"Date":"Dec 10, 2015",
"Open":"417.99",
"High":"419.51",
"Low":"411.55",
"Close":"415.48",
"Volume":"52,138,900",
"Market Cap":"6,244,360,000"
},
{
"Date":"Dec 09, 2015",
"Open":"414.44",
"High":"423.12",
"Low":"406.29",
"Close":"417.56",
"Volume":"90,917,200",
"Market Cap":"6,189,620,000"
},
{
"Date":"Dec 08, 2015",
"Open":"395.75",
"High":"415.56",
"Low":"389.95",
"Close":"415.56",
"Volume":"57,801,400",
"Market Cap":"5,908,810,000"
},
{
"Date":"Dec 07, 2015",
"Open":"389.98",
"High":"399.97",
"Low":"385.41",
"Close":"395.54",
"Volume":"63,455,800",
"Market Cap":"5,821,140,000"
},
{
"Date":"Dec 06, 2015",
"Open":"389.56",
"High":"402.81",
"Low":"387.09",
"Close":"388.78",
"Volume":"77,762,000",
"Market Cap":"5,813,290,000"
},
{
"Date":"Dec 05, 2015",
"Open":"363.72",
"High":"389.79",
"Low":"363.23",
"Close":"388.95",
"Volume":"66,282,200",
"Market Cap":"5,426,180,000"
},
{
"Date":"Dec 04, 2015",
"Open":"361.26",
"High":"363.52",
"Low":"355.76",
"Close":"363.18",
"Volume":"35,784,100",
"Market Cap":"5,388,110,000"
},
{
"Date":"Dec 03, 2015",
"Open":"359.33",
"High":"370.27",
"Low":"357.41",
"Close":"361.05",
"Volume":"50,714,900",
"Market Cap":"5,358,040,000"
},
{
"Date":"Dec 02, 2015",
"Open":"361.85",
"High":"362.23",
"Low":"349.46",
"Close":"359.19",
"Volume":"54,160,500",
"Market Cap":"5,394,070,000"
},
{
"Date":"Dec 01, 2015",
"Open":"377.41",
"High":"378.93",
"Low":"356.56",
"Close":"362.49",
"Volume":"60,452,200",
"Market Cap":"5,624,580,000"
},
{
"Date":"Nov 30, 2015",
"Open":"371.44",
"High":"382.36",
"Low":"370.38",
"Close":"377.32",
"Volume":"71,701,600",
"Market Cap":"5,534,000,000"
},
{
"Date":"Nov 29, 2015",
"Open":"357.47",
"High":"371.94",
"Low":"355.67",
"Close":"371.29",
"Volume":"40,409,300",
"Market Cap":"5,324,610,000"
},
{
"Date":"Nov 28, 2015",
"Open":"357.14",
"High":"359.54",
"Low":"352.17",
"Close":"357.38",
"Volume":"36,816,600",
"Market Cap":"5,318,300,000"
},
{
"Date":"Nov 27, 2015",
"Open":"351.86",
"High":"363.59",
"Low":"347.87",
"Close":"358.04",
"Volume":"55,179,100",
"Market Cap":"5,238,500,000"
},
{
"Date":"Nov 26, 2015",
"Open":"328.30",
"High":"366.76",
"Low":"328.23",
"Close":"352.68",
"Volume":"106,105,000",
"Market Cap":"4,886,330,000"
},
{
"Date":"Nov 25, 2015",
"Open":"320.05",
"High":"329.13",
"Low":"316.77",
"Close":"328.21",
"Volume":"41,666,900",
"Market Cap":"4,762,230,000"
},
{
"Date":"Nov 24, 2015",
"Open":"323.01",
"High":"323.06",
"Low":"318.12",
"Close":"320.05",
"Volume":"29,362,600",
"Market Cap":"4,805,160,000"
},
{
"Date":"Nov 23, 2015",
"Open":"324.35",
"High":"325.12",
"Low":"321.29",
"Close":"323.05",
"Volume":"27,478,900",
"Market Cap":"4,823,700,000"
},
{
"Date":"Nov 22, 2015",
"Open":"326.98",
"High":"327.01",
"Low":"321.26",
"Close":"324.54",
"Volume":"23,439,400",
"Market Cap":"4,861,340,000"
},
{
"Date":"Nov 21, 2015",
"Open":"322.09",
"High":"328.16",
"Low":"319.60",
"Close":"326.93",
"Volume":"28,200,500",
"Market Cap":"4,787,340,000"
},
{
"Date":"Nov 20, 2015",
"Open":"326.41",
"High":"326.47",
"Low":"312.22",
"Close":"322.02",
"Volume":"53,152,900",
"Market Cap":"4,850,170,000"
},
{
"Date":"Nov 19, 2015",
"Open":"334.68",
"High":"335.33",
"Low":"325.27",
"Close":"326.15",
"Volume":"45,011,100",
"Market Cap":"4,971,880,000"
},
{
"Date":"Nov 18, 2015",
"Open":"334.59",
"High":"336.53",
"Low":"330.64",
"Close":"334.59",
"Volume":"43,783,800",
"Market Cap":"4,969,330,000"
},
{
"Date":"Nov 17, 2015",
"Open":"330.36",
"High":"338.35",
"Low":"329.61",
"Close":"335.09",
"Volume":"51,001,600",
"Market Cap":"4,905,260,000"
},
{
"Date":"Nov 16, 2015",
"Open":"319.74",
"High":"331.63",
"Low":"315.90",
"Close":"330.75",
"Volume":"47,980,100",
"Market Cap":"4,746,070,000"
},
{
"Date":"Nov 15, 2015",
"Open":"333.05",
"High":"334.66",
"Low":"317.49",
"Close":"320.17",
"Volume":"44,213,100",
"Market Cap":"4,942,420,000"
},
{
"Date":"Nov 14, 2015",
"Open":"336.62",
"High":"338.18",
"Low":"329.97",
"Close":"332.91",
"Volume":"38,612,000",
"Market Cap":"4,994,250,000"
},
{
"Date":"Nov 13, 2015",
"Open":"338.50",
"High":"340.91",
"Low":"326.07",
"Close":"336.75",
"Volume":"52,003,000",
"Market Cap":"5,020,700,000"
},
{
"Date":"Nov 12, 2015",
"Open":"314.08",
"High":"345.08",
"Low":"313.36",
"Close":"338.15",
"Volume":"78,477,800",
"Market Cap":"4,657,240,000"
},
{
"Date":"Nov 11, 2015",
"Open":"339.82",
"High":"340.58",
"Low":"301.00",
"Close":"311.08",
"Volume":"107,070,000",
"Market Cap":"5,037,510,000"
},
{
"Date":"Nov 10, 2015",
"Open":"379.98",
"High":"381.39",
"Low":"329.11",
"Close":"336.82",
"Volume":"95,797,900",
"Market Cap":"5,631,520,000"
},
{
"Date":"Nov 09, 2015",
"Open":"374.32",
"High":"385.28",
"Low":"362.89",
"Close":"380.26",
"Volume":"68,224,400",
"Market Cap":"5,546,240,000"
},
{
"Date":"Nov 08, 2015",
"Open":"384.28",
"High":"389.89",
"Low":"368.70",
"Close":"373.37",
"Volume":"51,817,600",
"Market Cap":"5,692,390,000"
},
{
"Date":"Nov 07, 2015",
"Open":"374.27",
"High":"390.59",
"Low":"372.43",
"Close":"386.48",
"Volume":"56,625,100",
"Market Cap":"5,542,680,000"
},
{
"Date":"Nov 06, 2015",
"Open":"388.05",
"High":"395.84",
"Low":"354.02",
"Close":"374.47",
"Volume":"122,687,000",
"Market Cap":"5,745,320,000"
},
{
"Date":"Nov 05, 2015",
"Open":"408.08",
"High":"447.56",
"Low":"374.58",
"Close":"386.35",
"Volume":"151,825,000",
"Market Cap":"6,040,410,000"
},
{
"Date":"Nov 04, 2015",
"Open":"403.66",
"High":"495.56",
"Low":"380.55",
"Close":"411.56",
"Volume":"263,900,000",
"Market Cap":"5,973,510,000"
},
{
"Date":"Nov 03, 2015",
"Open":"361.87",
"High":"417.90",
"Low":"357.65",
"Close":"403.42",
"Volume":"206,162,000",
"Market Cap":"5,353,680,000"
},
{
"Date":"Nov 02, 2015",
"Open":"325.94",
"High":"365.36",
"Low":"323.21",
"Close":"361.19",
"Volume":"101,918,000",
"Market Cap":"4,820,850,000"
},
{
"Date":"Nov 01, 2015",
"Open":"315.00",
"High":"327.47",
"Low":"311.88",
"Close":"325.43",
"Volume":"37,001,100",
"Market Cap":"4,657,890,000"
},
{
"Date":"Oct 31, 2015",
"Open":"328.51",
"High":"332.78",
"Low":"309.25",
"Close":"314.17",
"Volume":"48,598,100",
"Market Cap":"4,856,410,000"
},
{
"Date":"Oct 30, 2015",
"Open":"313.94",
"High":"334.17",
"Low":"313.94",
"Close":"328.01",
"Volume":"78,305,000",
"Market Cap":"4,639,690,000"
},
{
"Date":"Oct 29, 2015",
"Open":"304.32",
"High":"318.17",
"Low":"301.82",
"Close":"313.86",
"Volume":"64,495,900",
"Market Cap":"4,496,390,000"
},
{
"Date":"Oct 28, 2015",
"Open":"293.70",
"High":"306.33",
"Low":"293.70",
"Close":"304.62",
"Volume":"50,808,100",
"Market Cap":"4,338,430,000"
},
{
"Date":"Oct 27, 2015",
"Open":"285.18",
"High":"296.21",
"Low":"285.01",
"Close":"293.79",
"Volume":"46,331,800",
"Market Cap":"4,211,500,000"
},
{
"Date":"Oct 26, 2015",
"Open":"283.63",
"High":"285.30",
"Low":"280.51",
"Close":"285.30",
"Volume":"32,108,800",
"Market Cap":"4,187,410,000"
},
{
"Date":"Oct 25, 2015",
"Open":"281.44",
"High":"294.06",
"Low":"281.44",
"Close":"283.68",
"Volume":"45,717,100",
"Market Cap":"4,154,100,000"
},
{
"Date":"Oct 24, 2015",
"Open":"276.50",
"High":"281.71",
"Low":"276.50",
"Close":"281.65",
"Volume":"25,942,400",
"Market Cap":"4,080,140,000"
},
{
"Date":"Oct 23, 2015",
"Open":"273.65",
"High":"278.68",
"Low":"273.54",
"Close":"276.50",
"Volume":"29,442,500",
"Market Cap":"4,037,010,000"
},
{
"Date":"Oct 22, 2015",
"Open":"266.50",
"High":"276.51",
"Low":"266.13",
"Close":"274.02",
"Volume":"37,808,600",
"Market Cap":"3,930,500,000"
},
{
"Date":"Oct 21, 2015",
"Open":"269.31",
"High":"270.77",
"Low":"263.84",
"Close":"266.27",
"Volume":"25,637,300",
"Market Cap":"3,970,980,000"
},
{
"Date":"Oct 20, 2015",
"Open":"263.57",
"High":"270.83",
"Low":"263.23",
"Close":"269.46",
"Volume":"30,889,800",
"Market Cap":"3,885,570,000"
},
{
"Date":"Oct 19, 2015",
"Open":"261.86",
"High":"264.82",
"Low":"260.95",
"Close":"263.44",
"Volume":"25,258,800",
"Market Cap":"3,859,270,000"
},
{
"Date":"Oct 18, 2015",
"Open":"270.91",
"High":"271.67",
"Low":"260.78",
"Close":"261.64",
"Volume":"22,434,300",
"Market Cap":"3,991,620,000"
},
{
"Date":"Oct 17, 2015",
"Open":"262.75",
"High":"273.58",
"Low":"262.37",
"Close":"270.64",
"Volume":"43,199,600",
"Market Cap":"3,870,490,000"
},
{
"Date":"Oct 16, 2015",
"Open":"254.30",
"High":"266.13",
"Low":"253.93",
"Close":"262.87",
"Volume":"35,901,500",
"Market Cap":"3,745,090,000"
},
{
"Date":"Oct 15, 2015",
"Open":"252.11",
"High":"255.96",
"Low":"252.05",
"Close":"254.32",
"Volume":"25,223,500",
"Market Cap":"3,711,800,000"
},
{
"Date":"Oct 14, 2015",
"Open":"249.49",
"High":"254.28",
"Low":"248.90",
"Close":"251.99",
"Volume":"27,462,600",
"Market Cap":"3,672,370,000"
},
{
"Date":"Oct 13, 2015",
"Open":"245.20",
"High":"250.24",
"Low":"243.76",
"Close":"249.51",
"Volume":"28,198,500",
"Market Cap":"3,608,340,000"
},
{
"Date":"Oct 12, 2015",
"Open":"246.88",
"High":"247.45",
"Low":"245.18",
"Close":"245.31",
"Volume":"17,388,300",
"Market Cap":"3,632,110,000"
},
{
"Date":"Oct 11, 2015",
"Open":"244.74",
"High":"247.24",
"Low":"244.15",
"Close":"247.05",
"Volume":"16,827,300",
"Market Cap":"3,599,840,000"
},
{
"Date":"Oct 10, 2015",
"Open":"243.74",
"High":"245.32",
"Low":"243.07",
"Close":"244.94",
"Volume":"15,912,700",
"Market Cap":"3,584,120,000"
},
{
"Date":"Oct 09, 2015",
"Open":"242.50",
"High":"244.23",
"Low":"242.12",
"Close":"243.93",
"Volume":"17,353,100",
"Market Cap":"3,565,090,000"
},
{
"Date":"Oct 08, 2015",
"Open":"243.07",
"High":"244.25",
"Low":"242.18",
"Close":"242.30",
"Volume":"18,515,300",
"Market Cap":"3,572,730,000"
},
{
"Date":"Oct 07, 2015",
"Open":"246.17",
"High":"246.68",
"Low":"242.59",
"Close":"242.97",
"Volume":"22,999,200",
"Market Cap":"3,617,400,000"
},
{
"Date":"Oct 06, 2015",
"Open":"240.36",
"High":"246.94",
"Low":"240.14",
"Close":"246.06",
"Volume":"27,535,100",
"Market Cap":"3,531,230,000"
},
{
"Date":"Oct 05, 2015",
"Open":"238.15",
"High":"240.38",
"Low":"237.03",
"Close":"240.38",
"Volume":"23,335,900",
"Market Cap":"3,497,740,000"
},
{
"Date":"Oct 04, 2015",
"Open":"238.53",
"High":"238.97",
"Low":"237.94",
"Close":"238.26",
"Volume":"12,999,000",
"Market Cap":"3,502,460,000"
},
{
"Date":"Oct 03, 2015",
"Open":"237.20",
"High":"239.31",
"Low":"236.94",
"Close":"238.73",
"Volume":"16,482,700",
"Market Cap":"3,482,100,000"
},
{
"Date":"Oct 02, 2015",
"Open":"237.26",
"High":"238.54",
"Low":"236.60",
"Close":"237.29",
"Volume":"19,677,900",
"Market Cap":"3,482,190,000"
},
{
"Date":"Oct 01, 2015",
"Open":"236.00",
"High":"238.44",
"Low":"235.62",
"Close":"237.55",
"Volume":"20,488,800",
"Market Cap":"3,462,800,000"
},
{
"Date":"Sep 30, 2015",
"Open":"236.64",
"High":"237.73",
"Low":"235.63",
"Close":"236.06",
"Volume":"19,743,500",
"Market Cap":"3,471,280,000"
},
{
"Date":"Sep 29, 2015",
"Open":"239.02",
"High":"239.80",
"Low":"235.93",
"Close":"236.69",
"Volume":"22,691,300",
"Market Cap":"3,505,090,000"
},
{
"Date":"Sep 28, 2015",
"Open":"232.84",
"High":"239.34",
"Low":"232.47",
"Close":"239.14",
"Volume":"24,713,000",
"Market Cap":"3,413,630,000"
},
{
"Date":"Sep 27, 2015",
"Open":"234.14",
"High":"234.53",
"Low":"232.48",
"Close":"232.76",
"Volume":"14,179,900",
"Market Cap":"3,431,860,000"
},
{
"Date":"Sep 26, 2015",
"Open":"235.08",
"High":"235.40",
"Low":"233.36",
"Close":"234.34",
"Volume":"13,724,100",
"Market Cap":"3,444,730,000"
},
{
"Date":"Sep 25, 2015",
"Open":"234.36",
"High":"237.43",
"Low":"233.68",
"Close":"235.14",
"Volume":"22,363,600",
"Market Cap":"3,433,300,000"
},
{
"Date":"Sep 24, 2015",
"Open":"230.36",
"High":"235.65",
"Low":"230.29",
"Close":"234.53",
"Volume":"25,097,800",
"Market Cap":"3,373,850,000"
},
{
"Date":"Sep 23, 2015",
"Open":"230.94",
"High":"231.84",
"Low":"229.59",
"Close":"230.28",
"Volume":"17,254,100",
"Market Cap":"3,381,390,000"
},
{
"Date":"Sep 22, 2015",
"Open":"226.97",
"High":"232.39",
"Low":"225.12",
"Close":"230.62",
"Volume":"25,009,300",
"Market Cap":"3,322,420,000"
},
{
"Date":"Sep 21, 2015",
"Open":"231.22",
"High":"231.22",
"Low":"226.52",
"Close":"227.09",
"Volume":"19,678,800",
"Market Cap":"3,383,840,000"
},
{
"Date":"Sep 20, 2015",
"Open":"231.40",
"High":"232.37",
"Low":"230.91",
"Close":"231.21",
"Volume":"14,444,700",
"Market Cap":"3,385,770,000"
},
{
"Date":"Sep 19, 2015",
"Open":"232.86",
"High":"233.21",
"Low":"231.09",
"Close":"231.49",
"Volume":"12,712,600",
"Market Cap":"3,406,390,000"
},
{
"Date":"Sep 18, 2015",
"Open":"233.52",
"High":"234.35",
"Low":"232.19",
"Close":"232.97",
"Volume":"20,242,200",
"Market Cap":"3,415,440,000"
},
{
"Date":"Sep 17, 2015",
"Open":"229.08",
"High":"230.28",
"Low":"228.93",
"Close":"229.81",
"Volume":"18,935,400",
"Market Cap":"3,349,390,000"
},
{
"Date":"Sep 16, 2015",
"Open":"230.25",
"High":"231.22",
"Low":"227.40",
"Close":"229.09",
"Volume":"20,144,200",
"Market Cap":"3,365,740,000"
},
{
"Date":"Sep 15, 2015",
"Open":"230.49",
"High":"259.18",
"Low":"229.82",
"Close":"230.30",
"Volume":"19,177,800",
"Market Cap":"3,368,360,000"
},
{
"Date":"Sep 14, 2015",
"Open":"230.61",
"High":"232.44",
"Low":"227.96",
"Close":"230.64",
"Volume":"20,997,800",
"Market Cap":"3,369,190,000"
},
{
"Date":"Sep 13, 2015",
"Open":"235.24",
"High":"235.94",
"Low":"229.33",
"Close":"230.51",
"Volume":"18,478,800",
"Market Cap":"3,435,990,000"
},
{
"Date":"Sep 12, 2015",
"Open":"239.85",
"High":"240.12",
"Low":"234.75",
"Close":"235.23",
"Volume":"17,962,600",
"Market Cap":"3,502,520,000"
},
{
"Date":"Sep 11, 2015",
"Open":"238.33",
"High":"241.17",
"Low":"238.33",
"Close":"240.11",
"Volume":"19,224,700",
"Market Cap":"3,479,310,000"
},
{
"Date":"Sep 10, 2015",
"Open":"238.34",
"High":"241.29",
"Low":"235.79",
"Close":"238.48",
"Volume":"21,215,500",
"Market Cap":"3,478,410,000"
},
{
"Date":"Sep 09, 2015",
"Open":"243.41",
"High":"244.42",
"Low":"237.82",
"Close":"238.17",
"Volume":"23,635,700",
"Market Cap":"3,551,640,000"
},
{
"Date":"Sep 08, 2015",
"Open":"239.85",
"High":"245.78",
"Low":"239.68",
"Close":"243.61",
"Volume":"26,879,200",
"Market Cap":"3,498,750,000"
},
{
"Date":"Sep 07, 2015",
"Open":"239.93",
"High":"242.11",
"Low":"238.72",
"Close":"239.85",
"Volume":"21,192,200",
"Market Cap":"3,499,120,000"
},
{
"Date":"Sep 06, 2015",
"Open":"234.87",
"High":"242.91",
"Low":"234.68",
"Close":"239.84",
"Volume":"25,473,700",
"Market Cap":"3,424,420,000"
},
{
"Date":"Sep 05, 2015",
"Open":"230.20",
"High":"236.14",
"Low":"229.44",
"Close":"235.02",
"Volume":"20,671,400",
"Market Cap":"3,355,470,000"
},
{
"Date":"Sep 04, 2015",
"Open":"227.22",
"High":"230.90",
"Low":"227.05",
"Close":"230.30",
"Volume":"20,962,400",
"Market Cap":"3,311,080,000"
},
{
"Date":"Sep 03, 2015",
"Open":"229.32",
"High":"229.60",
"Low":"226.67",
"Close":"227.18",
"Volume":"17,482,000",
"Market Cap":"3,340,990,000"
},
{
"Date":"Sep 02, 2015",
"Open":"228.03",
"High":"230.58",
"Low":"226.47",
"Close":"229.28",
"Volume":"18,760,400",
"Market Cap":"3,321,180,000"
},
{
"Date":"Sep 01, 2015",
"Open":"230.26",
"High":"231.22",
"Low":"226.86",
"Close":"228.12",
"Volume":"20,575,200",
"Market Cap":"3,352,760,000"
},
{
"Date":"Aug 31, 2015",
"Open":"229.11",
"High":"231.96",
"Low":"225.91",
"Close":"230.06",
"Volume":"20,710,700",
"Market Cap":"3,335,220,000"
},
{
"Date":"Aug 30, 2015",
"Open":"229.90",
"High":"232.07",
"Low":"226.25",
"Close":"228.76",
"Volume":"19,412,600",
"Market Cap":"3,345,740,000"
},
{
"Date":"Aug 29, 2015",
"Open":"231.55",
"High":"233.22",
"Low":"227.33",
"Close":"229.78",
"Volume":"17,142,500",
"Market Cap":"3,368,880,000"
},
{
"Date":"Aug 28, 2015",
"Open":"224.70",
"High":"235.22",
"Low":"220.93",
"Close":"231.40",
"Volume":"31,336,600",
"Market Cap":"3,268,370,000"
},
{
"Date":"Aug 27, 2015",
"Open":"226.05",
"High":"228.64",
"Low":"223.68",
"Close":"224.77",
"Volume":"21,905,400",
"Market Cap":"3,287,220,000"
},
{
"Date":"Aug 26, 2015",
"Open":"222.08",
"High":"231.18",
"Low":"220.20",
"Close":"225.83",
"Volume":"31,808,000",
"Market Cap":"3,228,540,000"
},
{
"Date":"Aug 25, 2015",
"Open":"210.07",
"High":"226.32",
"Low":"199.57",
"Close":"221.61",
"Volume":"61,089,200",
"Market Cap":"3,053,250,000"
},
{
"Date":"Aug 24, 2015",
"Open":"228.11",
"High":"228.14",
"Low":"210.44",
"Close":"210.50",
"Volume":"59,220,700",
"Market Cap":"3,314,640,000"
},
{
"Date":"Aug 23, 2015",
"Open":"230.38",
"High":"232.71",
"Low":"225.58",
"Close":"228.17",
"Volume":"18,406,600",
"Market Cap":"3,346,760,000"
},
{
"Date":"Aug 22, 2015",
"Open":"232.66",
"High":"234.96",
"Low":"222.70",
"Close":"230.39",
"Volume":"23,205,900",
"Market Cap":"3,379,050,000"
},
{
"Date":"Aug 21, 2015",
"Open":"235.35",
"High":"236.43",
"Low":"231.72",
"Close":"232.57",
"Volume":"23,173,800",
"Market Cap":"3,417,200,000"
},
{
"Date":"Aug 20, 2015",
"Open":"226.90",
"High":"237.37",
"Low":"226.90",
"Close":"235.35",
"Volume":"32,275,000",
"Market Cap":"3,293,570,000"
},
{
"Date":"Aug 19, 2015",
"Open":"225.67",
"High":"237.41",
"Low":"222.77",
"Close":"226.68",
"Volume":"60,869,200",
"Market Cap":"3,274,860,000"
},
{
"Date":"Aug 18, 2015",
"Open":"257.93",
"High":"257.99",
"Low":"211.08",
"Close":"211.08",
"Volume":"42,147,200",
"Market Cap":"3,742,020,000"
},
{
"Date":"Aug 17, 2015",
"Open":"258.49",
"High":"260.50",
"Low":"257.12",
"Close":"257.98",
"Volume":"21,617,900",
"Market Cap":"3,749,260,000"
},
{
"Date":"Aug 16, 2015",
"Open":"261.87",
"High":"262.44",
"Low":"257.04",
"Close":"258.51",
"Volume":"29,717,000",
"Market Cap":"3,797,330,000"
},
{
"Date":"Aug 15, 2015",
"Open":"265.53",
"High":"266.67",
"Low":"261.30",
"Close":"261.55",
"Volume":"19,321,100",
"Market Cap":"3,849,530,000"
},
{
"Date":"Aug 14, 2015",
"Open":"264.13",
"High":"267.47",
"Low":"261.48",
"Close":"265.68",
"Volume":"27,091,200",
"Market Cap":"3,828,340,000"
},
{
"Date":"Aug 13, 2015",
"Open":"266.18",
"High":"266.23",
"Low":"262.84",
"Close":"264.08",
"Volume":"27,685,500",
"Market Cap":"3,857,090,000"
},
{
"Date":"Aug 12, 2015",
"Open":"270.60",
"High":"270.67",
"Low":"265.47",
"Close":"266.38",
"Volume":"26,815,400",
"Market Cap":"3,920,210,000"
},
{
"Date":"Aug 11, 2015",
"Open":"264.34",
"High":"270.39",
"Low":"264.09",
"Close":"270.39",
"Volume":"25,433,900",
"Market Cap":"3,828,500,000"
},
{
"Date":"Aug 10, 2015",
"Open":"265.48",
"High":"267.03",
"Low":"262.60",
"Close":"264.47",
"Volume":"20,979,400",
"Market Cap":"3,843,850,000"
},
{
"Date":"Aug 09, 2015",
"Open":"261.12",
"High":"267.00",
"Low":"260.47",
"Close":"265.08",
"Volume":"23,789,600",
"Market Cap":"3,779,770,000"
},
{
"Date":"Aug 08, 2015",
"Open":"279.74",
"High":"279.93",
"Low":"260.71",
"Close":"261.00",
"Volume":"58,533,000",
"Market Cap":"4,048,270,000"
},
{
"Date":"Aug 07, 2015",
"Open":"278.74",
"High":"280.39",
"Low":"276.37",
"Close":"279.58",
"Volume":"42,484,800",
"Market Cap":"4,032,820,000"
},
{
"Date":"Aug 06, 2015",
"Open":"281.91",
"High":"281.91",
"Low":"278.40",
"Close":"278.58",
"Volume":"18,792,100",
"Market Cap":"4,077,600,000"
},
{
"Date":"Aug 05, 2015",
"Open":"284.85",
"High":"285.50",
"Low":"281.49",
"Close":"281.88",
"Volume":"20,128,000",
"Market Cap":"4,119,190,000"
},
{
"Date":"Aug 04, 2015",
"Open":"281.23",
"High":"285.71",
"Low":"281.23",
"Close":"285.22",
"Volume":"21,908,700",
"Market Cap":"4,065,870,000"
},
{
"Date":"Aug 03, 2015",
"Open":"282.81",
"High":"285.47",
"Low":"280.23",
"Close":"281.23",
"Volume":"21,474,100",
"Market Cap":"4,087,610,000"
},
{
"Date":"Aug 02, 2015",
"Open":"280.45",
"High":"283.03",
"Low":"277.53",
"Close":"282.61",
"Volume":"17,722,200",
"Market Cap":"4,052,470,000"
},
{
"Date":"Aug 01, 2015",
"Open":"284.69",
"High":"284.93",
"Low":"278.11",
"Close":"281.60",
"Volume":"18,995,000",
"Market Cap":"4,112,610,000"
},
{
"Date":"Jul 31, 2015",
"Open":"287.70",
"High":"288.96",
"Low":"282.34",
"Close":"284.65",
"Volume":"23,629,100",
"Market Cap":"4,155,010,000"
},
{
"Date":"Jul 30, 2015",
"Open":"289.10",
"High":"290.13",
"Low":"286.57",
"Close":"287.72",
"Volume":"21,635,800",
"Market Cap":"4,174,360,000"
},
{
"Date":"Jul 29, 2015",
"Open":"294.48",
"High":"294.54",
"Low":"288.78",
"Close":"289.59",
"Volume":"24,672,600",
"Market Cap":"4,250,940,000"
},
{
"Date":"Jul 28, 2015",
"Open":"293.63",
"High":"296.65",
"Low":"293.42",
"Close":"294.43",
"Volume":"25,453,600",
"Market Cap":"4,237,650,000"
},
{
"Date":"Jul 27, 2015",
"Open":"292.64",
"High":"297.77",
"Low":"287.45",
"Close":"293.62",
"Volume":"30,592,000",
"Market Cap":"4,222,210,000"
},
{
"Date":"Jul 26, 2015",
"Open":"288.64",
"High":"293.05",
"Low":"287.71",
"Close":"292.69",
"Volume":"16,032,300",
"Market Cap":"4,163,470,000"
},
{
"Date":"Jul 25, 2015",
"Open":"288.16",
"High":"290.73",
"Low":"286.00",
"Close":"288.70",
"Volume":"20,662,200",
"Market Cap":"4,155,500,000"
},
{
"Date":"Jul 24, 2015",
"Open":"276.00",
"High":"289.25",
"Low":"275.25",
"Close":"288.28",
"Volume":"37,199,400",
"Market Cap":"3,978,990,000"
},
{
"Date":"Jul 23, 2015",
"Open":"277.34",
"High":"278.11",
"Low":"275.72",
"Close":"276.05",
"Volume":"18,531,300",
"Market Cap":"3,997,290,000"
},
{
"Date":"Jul 22, 2015",
"Open":"275.66",
"High":"277.67",
"Low":"274.38",
"Close":"277.22",
"Volume":"19,389,800",
"Market Cap":"3,971,960,000"
},
{
"Date":"Jul 21, 2015",
"Open":"278.88",
"High":"280.55",
"Low":"275.42",
"Close":"275.83",
"Volume":"22,930,700",
"Market Cap":"4,017,540,000"
},
{
"Date":"Jul 20, 2015",
"Open":"273.50",
"High":"278.98",
"Low":"272.96",
"Close":"278.98",
"Volume":"22,711,400",
"Market Cap":"3,938,930,000"
},
{
"Date":"Jul 19, 2015",
"Open":"274.77",
"High":"275.67",
"Low":"272.51",
"Close":"273.61",
"Volume":"15,332,500",
"Market Cap":"3,956,140,000"
},
{
"Date":"Jul 18, 2015",
"Open":"279.33",
"High":"282.53",
"Low":"274.07",
"Close":"274.90",
"Volume":"25,187,100",
"Market Cap":"4,020,820,000"
},
{
"Date":"Jul 17, 2015",
"Open":"278.09",
"High":"280.28",
"Low":"272.04",
"Close":"279.47",
"Volume":"27,591,400",
"Market Cap":"4,001,950,000"
},
{
"Date":"Jul 16, 2015",
"Open":"286.04",
"High":"291.18",
"Low":"275.24",
"Close":"278.09",
"Volume":"49,482,600",
"Market Cap":"4,115,410,000"
},
{
"Date":"Jul 15, 2015",
"Open":"288.05",
"High":"293.25",
"Low":"285.37",
"Close":"285.83",
"Volume":"27,486,600",
"Market Cap":"4,143,120,000"
},
{
"Date":"Jul 14, 2015",
"Open":"292.03",
"High":"296.15",
"Low":"286.64",
"Close":"287.46",
"Volume":"28,727,200",
"Market Cap":"4,199,450,000"
},
{
"Date":"Jul 13, 2015",
"Open":"310.83",
"High":"310.95",
"Low":"281.01",
"Close":"292.05",
"Volume":"62,053,900",
"Market Cap":"4,468,540,000"
},
{
"Date":"Jul 12, 2015",
"Open":"293.14",
"High":"314.39",
"Low":"292.50",
"Close":"310.87",
"Volume":"56,405,000",
"Market Cap":"4,213,280,000"
},
{
"Date":"Jul 11, 2015",
"Open":"284.88",
"High":"298.51",
"Low":"283.53",
"Close":"293.12",
"Volume":"41,109,900",
"Market Cap":"4,093,500,000"
},
{
"Date":"Jul 10, 2015",
"Open":"269.16",
"High":"294.59",
"Low":"268.80",
"Close":"284.89",
"Volume":"100,390,000",
"Market Cap":"3,866,510,000"
},
{
"Date":"Jul 09, 2015",
"Open":"270.83",
"High":"272.33",
"Low":"267.09",
"Close":"269.23",
"Volume":"40,301,200",
"Market Cap":"3,889,620,000"
},
{
"Date":"Jul 08, 2015",
"Open":"265.98",
"High":"272.97",
"Low":"264.39",
"Close":"270.79",
"Volume":"36,980,200",
"Market Cap":"3,818,970,000"
},
{
"Date":"Jul 07, 2015",
"Open":"269.96",
"High":"271.34",
"Low":"264.83",
"Close":"266.21",
"Volume":"28,857,600",
"Market Cap":"3,875,220,000"
},
{
"Date":"Jul 06, 2015",
"Open":"271.11",
"High":"277.42",
"Low":"267.60",
"Close":"269.03",
"Volume":"49,154,800",
"Market Cap":"3,890,430,000"
},
{
"Date":"Jul 05, 2015",
"Open":"260.81",
"High":"274.51",
"Low":"258.70",
"Close":"271.91",
"Volume":"44,156,100",
"Market Cap":"3,741,670,000"
},
{
"Date":"Jul 04, 2015",
"Open":"256.49",
"High":"261.46",
"Low":"254.20",
"Close":"260.89",
"Volume":"15,620,400",
"Market Cap":"3,678,800,000"
},
{
"Date":"Jul 03, 2015",
"Open":"255.46",
"High":"257.08",
"Low":"253.50",
"Close":"256.34",
"Volume":"19,033,800",
"Market Cap":"3,662,970,000"
},
{
"Date":"Jul 02, 2015",
"Open":"258.55",
"High":"261.63",
"Low":"254.12",
"Close":"255.41",
"Volume":"21,551,900",
"Market Cap":"3,706,320,000"
},
{
"Date":"Jul 01, 2015",
"Open":"263.35",
"High":"265.17",
"Low":"255.77",
"Close":"258.62",
"Volume":"27,029,800",
"Market Cap":"3,774,140,000"
},
{
"Date":"Jun 30, 2015",
"Open":"257.04",
"High":"267.87",
"Low":"255.95",
"Close":"263.07",
"Volume":"44,533,800",
"Market Cap":"3,682,790,000"
},
{
"Date":"Jun 29, 2015",
"Open":"248.72",
"High":"257.17",
"Low":"248.58",
"Close":"257.06",
"Volume":"34,742,900",
"Market Cap":"3,562,790,000"
},
{
"Date":"Jun 28, 2015",
"Open":"250.96",
"High":"251.17",
"Low":"247.43",
"Close":"249.01",
"Volume":"15,137,600",
"Market Cap":"3,593,900,000"
},
{
"Date":"Jun 27, 2015",
"Open":"243.55",
"High":"251.34",
"Low":"243.12",
"Close":"250.99",
"Volume":"20,488,600",
"Market Cap":"3,487,060,000"
},
{
"Date":"Jun 26, 2015",
"Open":"242.60",
"High":"243.75",
"Low":"241.55",
"Close":"243.59",
"Volume":"13,983,500",
"Market Cap":"3,472,580,000"
},
{
"Date":"Jun 25, 2015",
"Open":"240.37",
"High":"243.33",
"Low":"240.37",
"Close":"242.80",
"Volume":"16,133,100",
"Market Cap":"3,439,620,000"
},
{
"Date":"Jun 24, 2015",
"Open":"244.28",
"High":"244.34",
"Low":"240.51",
"Close":"240.51",
"Volume":"17,344,900",
"Market Cap":"3,494,730,000"
},
{
"Date":"Jun 23, 2015",
"Open":"246.93",
"High":"247.30",
"Low":"243.13",
"Close":"244.30",
"Volume":"15,108,700",
"Market Cap":"3,531,700,000"
},
{
"Date":"Jun 22, 2015",
"Open":"243.97",
"High":"247.92",
"Low":"243.78",
"Close":"246.99",
"Volume":"17,692,500",
"Market Cap":"3,488,460,000"
},
{
"Date":"Jun 21, 2015",
"Open":"245.10",
"High":"245.22",
"Low":"241.88",
"Close":"243.94",
"Volume":"10,600,900",
"Market Cap":"3,503,880,000"
},
{
"Date":"Jun 20, 2015",
"Open":"244.53",
"High":"245.83",
"Low":"240.63",
"Close":"245.21",
"Volume":"20,608,100",
"Market Cap":"3,494,910,000"
},
{
"Date":"Jun 19, 2015",
"Open":"249.04",
"High":"250.98",
"Low":"243.79",
"Close":"244.61",
"Volume":"23,965,300",
"Market Cap":"3,558,500,000"
},
{
"Date":"Jun 18, 2015",
"Open":"249.43",
"High":"252.11",
"Low":"244.13",
"Close":"249.01",
"Volume":"30,980,200",
"Market Cap":"3,563,010,000"
},
{
"Date":"Jun 17, 2015",
"Open":"250.82",
"High":"256.85",
"Low":"246.48",
"Close":"249.28",
"Volume":"43,858,400",
"Market Cap":"3,581,960,000"
},
{
"Date":"Jun 16, 2015",
"Open":"236.76",
"High":"251.74",
"Low":"236.12",
"Close":"250.90",
"Volume":"41,612,000",
"Market Cap":"3,380,500,000"
},
{
"Date":"Jun 15, 2015",
"Open":"233.42",
"High":"237.84",
"Low":"233.42",
"Close":"236.82",
"Volume":"19,912,100",
"Market Cap":"3,331,930,000"
},
{
"Date":"Jun 14, 2015",
"Open":"232.44",
"High":"234.86",
"Low":"232.00",
"Close":"233.54",
"Volume":"12,165,900",
"Market Cap":"3,317,080,000"
},
{
"Date":"Jun 13, 2015",
"Open":"229.92",
"High":"232.65",
"Low":"229.21",
"Close":"232.40",
"Volume":"13,305,300",
"Market Cap":"3,280,180,000"
},
{
"Date":"Jun 12, 2015",
"Open":"229.71",
"High":"231.06",
"Low":"229.31",
"Close":"229.98",
"Volume":"14,017,700",
"Market Cap":"3,276,290,000"
},
{
"Date":"Jun 11, 2015",
"Open":"228.85",
"High":"230.29",
"Low":"228.77",
"Close":"229.71",
"Volume":"14,416,000",
"Market Cap":"3,263,390,000"
},
{
"Date":"Jun 10, 2015",
"Open":"229.00",
"High":"229.78",
"Low":"228.01",
"Close":"228.80",
"Volume":"15,904,800",
"Market Cap":"3,264,420,000"
},
{
"Date":"Jun 09, 2015",
"Open":"228.54",
"High":"230.95",
"Low":"227.93",
"Close":"229.05",
"Volume":"28,353,100",
"Market Cap":"3,257,050,000"
},
{
"Date":"Jun 08, 2015",
"Open":"222.88",
"High":"229.46",
"Low":"222.84",
"Close":"228.49",
"Volume":"23,378,400",
"Market Cap":"3,175,520,000"
},
{
"Date":"Jun 07, 2015",
"Open":"225.60",
"High":"226.19",
"Low":"222.65",
"Close":"222.88",
"Volume":"13,318,400",
"Market Cap":"3,213,390,000"
},
{
"Date":"Jun 06, 2015",
"Open":"225.00",
"High":"225.72",
"Low":"224.38",
"Close":"225.62",
"Volume":"11,131,500",
"Market Cap":"3,203,980,000"
},
{
"Date":"Jun 05, 2015",
"Open":"224.15",
"High":"225.97",
"Low":"223.18",
"Close":"224.95",
"Volume":"18,056,500",
"Market Cap":"3,191,080,000"
},
{
"Date":"Jun 04, 2015",
"Open":"225.77",
"High":"226.58",
"Low":"224.05",
"Close":"224.32",
"Volume":"14,728,100",
"Market Cap":"3,213,320,000"
},
{
"Date":"Jun 03, 2015",
"Open":"225.74",
"High":"227.40",
"Low":"223.93",
"Close":"225.87",
"Volume":"17,752,400",
"Market Cap":"3,212,010,000"
},
{
"Date":"Jun 02, 2015",
"Open":"222.89",
"High":"226.42",
"Low":"222.42",
"Close":"225.80",
"Volume":"20,459,000",
"Market Cap":"3,170,730,000"
},
{
"Date":"Jun 01, 2015",
"Open":"230.23",
"High":"231.71",
"Low":"221.30",
"Close":"222.93",
"Volume":"26,090,500",
"Market Cap":"3,274,370,000"
},
{
"Date":"May 31, 2015",
"Open":"233.13",
"High":"233.25",
"Low":"229.54",
"Close":"230.19",
"Volume":"14,730,800",
"Market Cap":"3,314,780,000"
},
{
"Date":"May 30, 2015",
"Open":"237.09",
"High":"237.09",
"Low":"232.05",
"Close":"233.34",
"Volume":"14,098,600",
"Market Cap":"3,370,240,000"
},
{
"Date":"May 29, 2015",
"Open":"237.38",
"High":"237.52",
"Low":"235.73",
"Close":"237.10",
"Volume":"14,805,000",
"Market Cap":"3,373,380,000"
},
{
"Date":"May 28, 2015",
"Open":"237.26",
"High":"237.82",
"Low":"236.65",
"Close":"237.41",
"Volume":"13,829,600",
"Market Cap":"3,370,890,000"
},
{
"Date":"May 27, 2015",
"Open":"237.06",
"High":"238.64",
"Low":"236.69",
"Close":"237.28",
"Volume":"18,837,000",
"Market Cap":"3,367,340,000"
},
{
"Date":"May 26, 2015",
"Open":"237.10",
"High":"238.24",
"Low":"235.69",
"Close":"237.12",
"Volume":"16,425,000",
"Market Cap":"3,367,040,000"
},
{
"Date":"May 25, 2015",
"Open":"240.93",
"High":"241.02",
"Low":"236.64",
"Close":"237.11",
"Volume":"14,423,900",
"Market Cap":"3,420,480,000"
},
{
"Date":"May 24, 2015",
"Open":"238.98",
"High":"241.98",
"Low":"238.81",
"Close":"240.95",
"Volume":"11,508,000",
"Market Cap":"3,391,910,000"
},
{
"Date":"May 23, 2015",
"Open":"240.29",
"High":"241.03",
"Low":"238.69",
"Close":"238.87",
"Volume":"14,605,000",
"Market Cap":"3,409,830,000"
},
{
"Date":"May 22, 2015",
"Open":"235.32",
"High":"240.97",
"Low":"235.06",
"Close":"240.35",
"Volume":"27,003,000",
"Market Cap":"3,338,560,000"
},
{
"Date":"May 21, 2015",
"Open":"234.02",
"High":"236.24",
"Low":"233.84",
"Close":"235.34",
"Volume":"15,108,900",
"Market Cap":"3,319,140,000"
},
{
"Date":"May 20, 2015",
"Open":"231.89",
"High":"234.68",
"Low":"231.84",
"Close":"234.02",
"Volume":"15,499,400",
"Market Cap":"3,288,140,000"
},
{
"Date":"May 19, 2015",
"Open":"233.04",
"High":"234.15",
"Low":"231.82",
"Close":"231.95",
"Volume":"14,241,900",
"Market Cap":"3,303,650,000"
},
{
"Date":"May 18, 2015",
"Open":"236.89",
"High":"237.21",
"Low":"232.46",
"Close":"233.13",
"Volume":"16,780,300",
"Market Cap":"3,357,380,000"
},
{
"Date":"May 17, 2015",
"Open":"236.01",
"High":"238.03",
"Low":"236.01",
"Close":"236.80",
"Volume":"11,134,300",
"Market Cap":"3,343,940,000"
},
{
"Date":"May 16, 2015",
"Open":"237.64",
"High":"237.70",
"Low":"235.29",
"Close":"236.15",
"Volume":"11,089,700",
"Market Cap":"3,366,300,000"
},
{
"Date":"May 15, 2015",
"Open":"236.96",
"High":"238.75",
"Low":"236.79",
"Close":"237.60",
"Volume":"16,329,400",
"Market Cap":"3,355,680,000"
},
{
"Date":"May 14, 2015",
"Open":"236.21",
"High":"237.80",
"Low":"234.06",
"Close":"236.93",
"Volume":"24,413,700",
"Market Cap":"3,344,280,000"
},
{
"Date":"May 13, 2015",
"Open":"241.40",
"High":"243.70",
"Low":"235.04",
"Close":"236.38",
"Volume":"27,180,100",
"Market Cap":"3,416,690,000"
},
{
"Date":"May 12, 2015",
"Open":"242.15",
"High":"242.88",
"Low":"240.10",
"Close":"241.11",
"Volume":"19,282,600",
"Market Cap":"3,426,350,000"
},
{
"Date":"May 11, 2015",
"Open":"240.30",
"High":"244.27",
"Low":"239.38",
"Close":"242.16",
"Volume":"20,892,300",
"Market Cap":"3,399,290,000"
},
{
"Date":"May 10, 2015",
"Open":"241.73",
"High":"244.07",
"Low":"238.85",
"Close":"240.30",
"Volume":"15,019,100",
"Market Cap":"3,418,740,000"
},
{
"Date":"May 09, 2015",
"Open":"243.77",
"High":"247.80",
"Low":"239.64",
"Close":"241.83",
"Volume":"19,790,500",
"Market Cap":"3,446,790,000"
},
{
"Date":"May 08, 2015",
"Open":"237.20",
"High":"246.28",
"Low":"236.27",
"Close":"243.86",
"Volume":"27,445,500",
"Market Cap":"3,353,090,000"
},
{
"Date":"May 07, 2015",
"Open":"229.66",
"High":"239.10",
"Low":"228.57",
"Close":"237.33",
"Volume":"29,064,400",
"Market Cap":"3,245,660,000"
},
{
"Date":"May 06, 2015",
"Open":"236.25",
"High":"236.45",
"Low":"229.23",
"Close":"229.78",
"Volume":"29,587,200",
"Market Cap":"3,337,790,000"
},
{
"Date":"May 05, 2015",
"Open":"238.85",
"High":"239.20",
"Low":"232.05",
"Close":"236.12",
"Volume":"23,929,100",
"Market Cap":"3,373,650,000"
},
{
"Date":"May 04, 2015",
"Open":"240.36",
"High":"242.64",
"Low":"237.81",
"Close":"239.02",
"Volume":"21,223,400",
"Market Cap":"3,394,130,000"
},
{
"Date":"May 03, 2015",
"Open":"234.88",
"High":"243.24",
"Low":"234.08",
"Close":"240.36",
"Volume":"18,494,100",
"Market Cap":"3,315,980,000"
},
{
"Date":"May 02, 2015",
"Open":"232.34",
"High":"235.73",
"Low":"232.34",
"Close":"234.93",
"Volume":"12,535,500",
"Market Cap":"3,279,270,000"
},
{
"Date":"May 01, 2015",
"Open":"235.94",
"High":"238.97",
"Low":"232.08",
"Close":"232.08",
"Volume":"18,815,300",
"Market Cap":"3,329,190,000"
},
{
"Date":"Apr 30, 2015",
"Open":"225.69",
"High":"239.56",
"Low":"224.99",
"Close":"236.15",
"Volume":"33,818,600",
"Market Cap":"3,183,860,000"
},
{
"Date":"Apr 29, 2015",
"Open":"225.59",
"High":"227.04",
"Low":"223.43",
"Close":"225.81",
"Volume":"18,936,500",
"Market Cap":"3,181,700,000"
},
{
"Date":"Apr 28, 2015",
"Open":"228.97",
"High":"229.50",
"Low":"223.07",
"Close":"225.85",
"Volume":"21,469,200",
"Market Cap":"3,228,470,000"
},
{
"Date":"Apr 27, 2015",
"Open":"219.43",
"High":"233.31",
"Low":"218.02",
"Close":"229.29",
"Volume":"38,574,000",
"Market Cap":"3,093,200,000"
},
{
"Date":"Apr 26, 2015",
"Open":"226.41",
"High":"226.94",
"Low":"214.87",
"Close":"219.43",
"Volume":"28,943,700",
"Market Cap":"3,190,790,000"
},
{
"Date":"Apr 25, 2015",
"Open":"231.24",
"High":"232.56",
"Low":"226.34",
"Close":"226.39",
"Volume":"13,957,200",
"Market Cap":"3,257,850,000"
},
{
"Date":"Apr 24, 2015",
"Open":"235.97",
"High":"236.31",
"Low":"229.93",
"Close":"231.27",
"Volume":"21,448,700",
"Market Cap":"3,323,830,000"
},
{
"Date":"Apr 23, 2015",
"Open":"234.05",
"High":"236.47",
"Low":"233.20",
"Close":"236.46",
"Volume":"17,036,000",
"Market Cap":"3,296,060,000"
},
{
"Date":"Apr 22, 2015",
"Open":"235.60",
"High":"237.91",
"Low":"233.48",
"Close":"234.18",
"Volume":"23,847,900",
"Market Cap":"3,316,990,000"
},
{
"Date":"Apr 21, 2015",
"Open":"224.62",
"High":"235.27",
"Low":"224.30",
"Close":"235.27",
"Volume":"24,978,000",
"Market Cap":"3,161,520,000"
},
{
"Date":"Apr 20, 2015",
"Open":"222.61",
"High":"226.35",
"Low":"221.98",
"Close":"224.63",
"Volume":"18,364,700",
"Market Cap":"3,132,400,000"
},
{
"Date":"Apr 19, 2015",
"Open":"223.46",
"High":"226.35",
"Low":"222.37",
"Close":"222.60",
"Volume":"15,021,500",
"Market Cap":"3,143,460,000"
},
{
"Date":"Apr 18, 2015",
"Open":"222.85",
"High":"224.32",
"Low":"220.88",
"Close":"223.36",
"Volume":"12,939,000",
"Market Cap":"3,134,170,000"
},
{
"Date":"Apr 17, 2015",
"Open":"228.57",
"High":"228.91",
"Low":"221.94",
"Close":"222.88",
"Volume":"20,429,800",
"Market Cap":"3,213,910,000"
},
{
"Date":"Apr 16, 2015",
"Open":"223.92",
"High":"229.67",
"Low":"223.92",
"Close":"228.57",
"Volume":"24,805,400",
"Market Cap":"3,147,650,000"
},
{
"Date":"Apr 15, 2015",
"Open":"219.07",
"High":"223.83",
"Low":"218.65",
"Close":"223.83",
"Volume":"22,562,000",
"Market Cap":"3,078,890,000"
},
{
"Date":"Apr 14, 2015",
"Open":"224.76",
"High":"224.98",
"Low":"216.32",
"Close":"219.16",
"Volume":"31,719,000",
"Market Cap":"3,157,970,000"
},
{
"Date":"Apr 13, 2015",
"Open":"235.95",
"High":"236.94",
"Low":"222.00",
"Close":"224.59",
"Volume":"31,181,800",
"Market Cap":"3,314,280,000"
},
{
"Date":"Apr 12, 2015",
"Open":"236.53",
"High":"237.73",
"Low":"233.50",
"Close":"236.15",
"Volume":"12,387,900",
"Market Cap":"3,321,740,000"
},
{
"Date":"Apr 11, 2015",
"Open":"236.02",
"High":"239.54",
"Low":"234.18",
"Close":"236.55",
"Volume":"16,365,200",
"Market Cap":"3,313,620,000"
},
{
"Date":"Apr 10, 2015",
"Open":"243.69",
"High":"243.69",
"Low":"232.77",
"Close":"236.07",
"Volume":"28,882,000",
"Market Cap":"3,420,500,000"
},
{
"Date":"Apr 09, 2015",
"Open":"244.75",
"High":"246.12",
"Low":"239.40",
"Close":"243.68",
"Volume":"21,643,500",
"Market Cap":"3,434,520,000"
},
{
"Date":"Apr 08, 2015",
"Open":"253.06",
"High":"253.85",
"Low":"244.22",
"Close":"245.02",
"Volume":"30,086,400",
"Market Cap":"3,550,390,000"
},
{
"Date":"Apr 07, 2015",
"Open":"255.27",
"High":"255.81",
"Low":"252.21",
"Close":"253.18",
"Volume":"18,467,400",
"Market Cap":"3,580,410,000"
},
{
"Date":"Apr 06, 2015",
"Open":"260.72",
"High":"261.80",
"Low":"254.57",
"Close":"255.49",
"Volume":"20,034,200",
"Market Cap":"3,655,990,000"
},
{
"Date":"Apr 05, 2015",
"Open":"253.76",
"High":"260.68",
"Low":"251.94",
"Close":"260.60",
"Volume":"19,649,200",
"Market Cap":"3,557,460,000"
},
{
"Date":"Apr 04, 2015",
"Open":"254.29",
"High":"255.26",
"Low":"251.10",
"Close":"253.70",
"Volume":"12,493,500",
"Market Cap":"3,563,920,000"
},
{
"Date":"Apr 03, 2015",
"Open":"253.07",
"High":"256.04",
"Low":"251.88",
"Close":"254.32",
"Volume":"23,146,600",
"Market Cap":"3,545,940,000"
},
{
"Date":"Apr 02, 2015",
"Open":"247.09",
"High":"254.46",
"Low":"245.42",
"Close":"253.00",
"Volume":"26,272,600",
"Market Cap":"3,461,060,000"
},
{
"Date":"Apr 01, 2015",
"Open":"244.22",
"High":"247.54",
"Low":"241.16",
"Close":"247.27",
"Volume":"22,877,200",
"Market Cap":"3,420,100,000"
},
{
"Date":"Mar 31, 2015",
"Open":"247.45",
"High":"248.73",
"Low":"242.74",
"Close":"244.22",
"Volume":"22,672,000",
"Market Cap":"3,464,410,000"
},
{
"Date":"Mar 30, 2015",
"Open":"242.88",
"High":"249.24",
"Low":"239.21",
"Close":"247.53",
"Volume":"23,009,600",
"Market Cap":"3,399,510,000"
},
{
"Date":"Mar 29, 2015",
"Open":"252.74",
"High":"253.14",
"Low":"240.85",
"Close":"242.71",
"Volume":"21,699,400",
"Market Cap":"3,536,570,000"
},
{
"Date":"Mar 28, 2015",
"Open":"246.97",
"High":"254.21",
"Low":"246.97",
"Close":"252.80",
"Volume":"16,040,900",
"Market Cap":"3,454,980,000"
},
{
"Date":"Mar 27, 2015",
"Open":"248.57",
"High":"256.81",
"Low":"245.21",
"Close":"247.03",
"Volume":"17,274,900",
"Market Cap":"3,476,180,000"
},
{
"Date":"Mar 26, 2015",
"Open":"246.28",
"High":"254.35",
"Low":"244.91",
"Close":"248.53",
"Volume":"25,730,000",
"Market Cap":"3,443,230,000"
},
{
"Date":"Mar 25, 2015",
"Open":"247.47",
"High":"249.19",
"Low":"236.51",
"Close":"246.20",
"Volume":"35,866,900",
"Market Cap":"3,458,950,000"
},
{
"Date":"Mar 24, 2015",
"Open":"266.58",
"High":"267.00",
"Low":"244.16",
"Close":"245.59",
"Volume":"40,073,700",
"Market Cap":"3,724,830,000"
},
{
"Date":"Mar 23, 2015",
"Open":"267.89",
"High":"277.30",
"Low":"261.75",
"Close":"266.74",
"Volume":"22,811,900",
"Market Cap":"3,742,290,000"
},
{
"Date":"Mar 22, 2015",
"Open":"259.92",
"High":"269.75",
"Low":"259.59",
"Close":"267.96",
"Volume":"18,438,100",
"Market Cap":"3,629,920,000"
},
{
"Date":"Mar 21, 2015",
"Open":"261.64",
"High":"262.20",
"Low":"255.65",
"Close":"260.02",
"Volume":"17,130,100",
"Market Cap":"3,653,040,000"
},
{
"Date":"Mar 20, 2015",
"Open":"260.96",
"High":"264.85",
"Low":"259.16",
"Close":"261.75",
"Volume":"18,456,700",
"Market Cap":"3,642,550,000"
},
{
"Date":"Mar 19, 2015",
"Open":"255.88",
"High":"264.24",
"Low":"248.64",
"Close":"260.93",
"Volume":"52,732,000",
"Market Cap":"3,570,820,000"
},
{
"Date":"Mar 18, 2015",
"Open":"285.07",
"High":"285.34",
"Low":"249.87",
"Close":"256.30",
"Volume":"57,008,000",
"Market Cap":"3,977,030,000"
},
{
"Date":"Mar 17, 2015",
"Open":"290.60",
"High":"292.37",
"Low":"284.37",
"Close":"285.50",
"Volume":"21,497,200",
"Market Cap":"4,053,230,000"
},
{
"Date":"Mar 16, 2015",
"Open":"285.69",
"High":"294.11",
"Low":"285.69",
"Close":"290.59",
"Volume":"21,516,100",
"Market Cap":"3,983,760,000"
},
{
"Date":"Mar 15, 2015",
"Open":"281.43",
"High":"286.53",
"Low":"281.00",
"Close":"286.39",
"Volume":"11,970,100",
"Market Cap":"3,923,350,000"
},
{
"Date":"Mar 14, 2015",
"Open":"284.44",
"High":"286.34",
"Low":"280.98",
"Close":"281.88",
"Volume":"22,612,300",
"Market Cap":"3,964,470,000"
},
{
"Date":"Mar 13, 2015",
"Open":"294.12",
"High":"294.50",
"Low":"285.34",
"Close":"285.34",
"Volume":"31,421,500",
"Market Cap":"4,098,250,000"
},
{
"Date":"Mar 12, 2015",
"Open":"296.13",
"High":"297.09",
"Low":"292.41",
"Close":"294.35",
"Volume":"32,585,200",
"Market Cap":"4,125,290,000"
},
{
"Date":"Mar 11, 2015",
"Open":"291.52",
"High":"297.39",
"Low":"290.51",
"Close":"296.38",
"Volume":"33,963,900",
"Market Cap":"4,060,030,000"
},
{
"Date":"Mar 10, 2015",
"Open":"289.86",
"High":"300.04",
"Low":"289.74",
"Close":"291.76",
"Volume":"67,770,800",
"Market Cap":"4,035,790,000"
},
{
"Date":"Mar 09, 2015",
"Open":"274.81",
"High":"292.70",
"Low":"273.89",
"Close":"289.61",
"Volume":"59,178,200",
"Market Cap":"3,825,250,000"
},
{
"Date":"Mar 08, 2015",
"Open":"276.43",
"High":"277.86",
"Low":"272.56",
"Close":"274.35",
"Volume":"22,067,900",
"Market Cap":"3,846,750,000"
},
{
"Date":"Mar 07, 2015",
"Open":"272.29",
"High":"277.85",
"Low":"270.13",
"Close":"276.26",
"Volume":"17,825,900",
"Market Cap":"3,788,190,000"
},
{
"Date":"Mar 06, 2015",
"Open":"275.60",
"High":"277.61",
"Low":"270.01",
"Close":"272.72",
"Volume":"28,918,900",
"Market Cap":"3,833,160,000"
},
{
"Date":"Mar 05, 2015",
"Open":"272.74",
"High":"281.67",
"Low":"264.77",
"Close":"276.18",
"Volume":"41,302,400",
"Market Cap":"3,792,480,000"
},
{
"Date":"Mar 04, 2015",
"Open":"281.99",
"High":"284.23",
"Low":"268.13",
"Close":"273.09",
"Volume":"41,383,000",
"Market Cap":"3,920,130,000"
},
{
"Date":"Mar 03, 2015",
"Open":"275.05",
"High":"285.80",
"Low":"268.16",
"Close":"281.70",
"Volume":"50,461,300",
"Market Cap":"3,822,510,000"
},
{
"Date":"Mar 02, 2015",
"Open":"260.36",
"High":"276.30",
"Low":"258.31",
"Close":"275.67",
"Volume":"40,465,700",
"Market Cap":"3,617,340,000"
},
{
"Date":"Mar 01, 2015",
"Open":"254.28",
"High":"261.66",
"Low":"245.93",
"Close":"260.20",
"Volume":"25,213,700",
"Market Cap":"3,532,050,000"
},
{
"Date":"Feb 28, 2015",
"Open":"253.52",
"High":"254.69",
"Low":"249.48",
"Close":"254.26",
"Volume":"13,949,300",
"Market Cap":"3,520,560,000"
},
{
"Date":"Feb 27, 2015",
"Open":"236.44",
"High":"256.65",
"Low":"236.44",
"Close":"253.83",
"Volume":"44,013,900",
"Market Cap":"3,282,410,000"
},
{
"Date":"Feb 26, 2015",
"Open":"237.34",
"High":"237.71",
"Low":"234.26",
"Close":"236.43",
"Volume":"13,619,400",
"Market Cap":"3,294,030,000"
},
{
"Date":"Feb 25, 2015",
"Open":"238.89",
"High":"239.34",
"Low":"235.53",
"Close":"237.47",
"Volume":"11,496,200",
"Market Cap":"3,314,640,000"
},
{
"Date":"Feb 24, 2015",
"Open":"239.00",
"High":"239.90",
"Low":"236.40",
"Close":"238.74",
"Volume":"14,200,400",
"Market Cap":"3,315,370,000"
},
{
"Date":"Feb 23, 2015",
"Open":"236.00",
"High":"240.11",
"Low":"232.42",
"Close":"238.89",
"Volume":"16,400,000",
"Market Cap":"3,272,880,000"
},
{
"Date":"Feb 22, 2015",
"Open":"244.54",
"High":"246.39",
"Low":"233.85",
"Close":"235.98",
"Volume":"19,527,000",
"Market Cap":"3,390,510,000"
},
{
"Date":"Feb 21, 2015",
"Open":"243.75",
"High":"255.32",
"Low":"243.18",
"Close":"244.53",
"Volume":"12,284,200",
"Market Cap":"3,378,660,000"
},
{
"Date":"Feb 20, 2015",
"Open":"240.25",
"High":"247.10",
"Low":"239.30",
"Close":"243.78",
"Volume":"23,876,700",
"Market Cap":"3,329,190,000"
},
{
"Date":"Feb 19, 2015",
"Open":"236.41",
"High":"242.67",
"Low":"235.59",
"Close":"240.28",
"Volume":"18,270,500",
"Market Cap":"3,274,980,000"
},
{
"Date":"Feb 18, 2015",
"Open":"243.78",
"High":"244.25",
"Low":"232.34",
"Close":"236.33",
"Volume":"25,200,800",
"Market Cap":"3,376,060,000"
},
{
"Date":"Feb 17, 2015",
"Open":"233.42",
"High":"245.78",
"Low":"232.31",
"Close":"243.61",
"Volume":"27,363,100",
"Market Cap":"3,231,750,000"
},
{
"Date":"Feb 16, 2015",
"Open":"234.82",
"High":"239.52",
"Low":"229.02",
"Close":"233.84",
"Volume":"28,153,700",
"Market Cap":"3,250,240,000"
},
{
"Date":"Feb 15, 2015",
"Open":"257.51",
"High":"265.61",
"Low":"227.68",
"Close":"234.82",
"Volume":"56,552,400",
"Market Cap":"3,563,290,000"
},
{
"Date":"Feb 14, 2015",
"Open":"235.53",
"High":"259.81",
"Low":"235.53",
"Close":"257.32",
"Volume":"49,732,500",
"Market Cap":"3,258,210,000"
},
{
"Date":"Feb 13, 2015",
"Open":"221.97",
"High":"240.26",
"Low":"221.26",
"Close":"235.43",
"Volume":"42,744,400",
"Market Cap":"3,069,830,000"
},
{
"Date":"Feb 12, 2015",
"Open":"219.21",
"High":"222.20",
"Low":"217.61",
"Close":"221.76",
"Volume":"15,206,200",
"Market Cap":"3,030,990,000"
},
{
"Date":"Feb 11, 2015",
"Open":"219.73",
"High":"223.41",
"Low":"218.07",
"Close":"219.19",
"Volume":"17,201,900",
"Market Cap":"3,037,370,000"
},
{
"Date":"Feb 10, 2015",
"Open":"220.28",
"High":"221.81",
"Low":"215.33",
"Close":"219.84",
"Volume":"21,115,100",
"Market Cap":"3,044,180,000"
},
{
"Date":"Feb 09, 2015",
"Open":"223.39",
"High":"223.98",
"Low":"217.02",
"Close":"220.11",
"Volume":"27,791,300",
"Market Cap":"3,086,220,000"
},
{
"Date":"Feb 08, 2015",
"Open":"227.69",
"High":"229.44",
"Low":"221.08",
"Close":"223.41",
"Volume":"17,145,200",
"Market Cap":"3,144,920,000"
},
{
"Date":"Feb 07, 2015",
"Open":"222.63",
"High":"230.30",
"Low":"222.61",
"Close":"227.75",
"Volume":"21,604,200",
"Market Cap":"3,074,140,000"
},
{
"Date":"Feb 06, 2015",
"Open":"216.92",
"High":"230.51",
"Low":"216.23",
"Close":"222.27",
"Volume":"24,435,300",
"Market Cap":"2,994,350,000"
},
{
"Date":"Feb 05, 2015",
"Open":"227.66",
"High":"239.41",
"Low":"214.72",
"Close":"217.11",
"Volume":"22,516,400",
"Market Cap":"3,141,730,000"
},
{
"Date":"Feb 04, 2015",
"Open":"227.51",
"High":"230.06",
"Low":"221.11",
"Close":"226.85",
"Volume":"26,594,300",
"Market Cap":"3,138,700,000"
},
{
"Date":"Feb 03, 2015",
"Open":"237.45",
"High":"245.96",
"Low":"224.48",
"Close":"227.27",
"Volume":"40,783,700",
"Market Cap":"3,275,110,000"
},
{
"Date":"Feb 02, 2015",
"Open":"226.49",
"High":"242.18",
"Low":"222.66",
"Close":"238.23",
"Volume":"30,612,100",
"Market Cap":"3,123,010,000"
},
{
"Date":"Feb 01, 2015",
"Open":"216.87",
"High":"231.57",
"Low":"212.01",
"Close":"226.97",
"Volume":"29,128,500",
"Market Cap":"2,989,460,000"
},
{
"Date":"Jan 31, 2015",
"Open":"226.44",
"High":"233.50",
"Low":"216.31",
"Close":"217.46",
"Volume":"23,348,200",
"Market Cap":"3,120,490,000"
},
{
"Date":"Jan 30, 2015",
"Open":"232.77",
"High":"242.85",
"Low":"225.84",
"Close":"226.43",
"Volume":"26,605,200",
"Market Cap":"3,206,940,000"
},
{
"Date":"Jan 29, 2015",
"Open":"233.35",
"High":"238.71",
"Low":"220.71",
"Close":"233.51",
"Volume":"32,213,400",
"Market Cap":"3,213,920,000"
},
{
"Date":"Jan 28, 2015",
"Open":"263.35",
"High":"266.54",
"Low":"227.05",
"Close":"233.91",
"Volume":"44,352,200",
"Market Cap":"3,626,050,000"
},
{
"Date":"Jan 27, 2015",
"Open":"273.17",
"High":"275.48",
"Low":"250.65",
"Close":"263.48",
"Volume":"44,399,000",
"Market Cap":"3,760,210,000"
},
{
"Date":"Jan 26, 2015",
"Open":"254.08",
"High":"309.38",
"Low":"254.08",
"Close":"273.47",
"Volume":"106,794,000",
"Market Cap":"3,496,650,000"
},
{
"Date":"Jan 25, 2015",
"Open":"247.35",
"High":"255.07",
"Low":"243.89",
"Close":"253.72",
"Volume":"33,582,700",
"Market Cap":"3,403,300,000"
},
{
"Date":"Jan 24, 2015",
"Open":"232.70",
"High":"248.21",
"Low":"230.02",
"Close":"247.85",
"Volume":"24,782,500",
"Market Cap":"3,200,970,000"
},
{
"Date":"Jan 23, 2015",
"Open":"233.52",
"High":"234.84",
"Low":"225.20",
"Close":"232.88",
"Volume":"24,621,700",
"Market Cap":"3,211,490,000"
},
{
"Date":"Jan 22, 2015",
"Open":"227.32",
"High":"237.02",
"Low":"226.43",
"Close":"233.41",
"Volume":"33,544,600",
"Market Cap":"3,125,520,000"
},
{
"Date":"Jan 21, 2015",
"Open":"211.38",
"High":"227.79",
"Low":"211.21",
"Close":"226.90",
"Volume":"29,924,600",
"Market Cap":"2,905,520,000"
},
{
"Date":"Jan 20, 2015",
"Open":"212.91",
"High":"215.24",
"Low":"205.15",
"Close":"211.31",
"Volume":"24,051,100",
"Market Cap":"2,925,910,000"
},
{
"Date":"Jan 19, 2015",
"Open":"211.47",
"High":"216.73",
"Low":"207.32",
"Close":"214.86",
"Volume":"18,658,300",
"Market Cap":"2,905,410,000"
},
{
"Date":"Jan 18, 2015",
"Open":"200.05",
"High":"218.69",
"Low":"194.51",
"Close":"210.34",
"Volume":"30,085,100",
"Market Cap":"2,747,730,000"
},
{
"Date":"Jan 17, 2015",
"Open":"207.83",
"High":"211.73",
"Low":"194.88",
"Close":"199.26",
"Volume":"23,469,700",
"Market Cap":"2,853,930,000"
},
{
"Date":"Jan 16, 2015",
"Open":"209.07",
"High":"221.59",
"Low":"199.77",
"Close":"208.10",
"Volume":"38,421,000",
"Market Cap":"2,870,180,000"
},
{
"Date":"Jan 15, 2015",
"Open":"176.90",
"High":"229.07",
"Low":"176.90",
"Close":"209.84",
"Volume":"81,773,500",
"Market Cap":"2,427,830,000"
},
{
"Date":"Jan 14, 2015",
"Open":"223.89",
"High":"223.89",
"Low":"171.51",
"Close":"178.10",
"Volume":"97,638,700",
"Market Cap":"3,072,020,000"
},
{
"Date":"Jan 13, 2015",
"Open":"267.39",
"High":"268.28",
"Low":"219.91",
"Close":"225.86",
"Volume":"72,843,900",
"Market Cap":"3,668,040,000"
},
{
"Date":"Jan 12, 2015",
"Open":"266.15",
"High":"272.20",
"Low":"265.20",
"Close":"267.80",
"Volume":"18,880,300",
"Market Cap":"3,649,970,000"
},
{
"Date":"Jan 11, 2015",
"Open":"274.61",
"High":"279.64",
"Low":"265.04",
"Close":"265.66",
"Volume":"18,200,800",
"Market Cap":"3,764,960,000"
},
{
"Date":"Jan 10, 2015",
"Open":"287.30",
"High":"288.13",
"Low":"273.97",
"Close":"274.80",
"Volume":"15,264,300",
"Market Cap":"3,937,990,000"
},
{
"Date":"Jan 09, 2015",
"Open":"282.38",
"High":"291.11",
"Low":"280.53",
"Close":"290.41",
"Volume":"18,718,600",
"Market Cap":"3,869,530,000"
},
{
"Date":"Jan 08, 2015",
"Open":"294.13",
"High":"294.13",
"Low":"282.18",
"Close":"283.35",
"Volume":"19,982,500",
"Market Cap":"4,029,490,000"
},
{
"Date":"Jan 07, 2015",
"Open":"286.08",
"High":"298.75",
"Low":"283.08",
"Close":"294.34",
"Volume":"24,866,800",
"Market Cap":"3,918,090,000"
},
{
"Date":"Jan 06, 2015",
"Open":"274.61",
"High":"287.55",
"Low":"272.70",
"Close":"286.19",
"Volume":"23,245,700",
"Market Cap":"3,759,970,000"
},
{
"Date":"Jan 05, 2015",
"Open":"265.08",
"High":"278.34",
"Low":"265.08",
"Close":"274.47",
"Volume":"43,962,800",
"Market Cap":"3,628,490,000"
},
{
"Date":"Jan 04, 2015",
"Open":"281.15",
"High":"287.23",
"Low":"257.61",
"Close":"264.19",
"Volume":"55,629,100",
"Market Cap":"3,847,150,000"
},
{
"Date":"Jan 03, 2015",
"Open":"314.85",
"High":"315.15",
"Low":"281.08",
"Close":"281.08",
"Volume":"33,054,400",
"Market Cap":"4,307,010,000"
},
{
"Date":"Jan 02, 2015",
"Open":"314.08",
"High":"315.84",
"Low":"313.56",
"Close":"315.03",
"Volume":"7,860,650",
"Market Cap":"4,295,210,000"
},
{
"Date":"Jan 01, 2015",
"Open":"320.44",
"High":"320.44",
"Low":"314.00",
"Close":"314.25",
"Volume":"8,036,550",
"Market Cap":"4,380,820,000"
},
{
"Date":"Dec 31, 2014",
"Open":"310.91",
"High":"320.19",
"Low":"310.21",
"Close":"320.19",
"Volume":"13,942,900",
"Market Cap":"4,249,480,000"
},
{
"Date":"Dec 30, 2014",
"Open":"312.72",
"High":"314.81",
"Low":"309.37",
"Close":"310.74",
"Volume":"12,528,300",
"Market Cap":"4,272,940,000"
},
{
"Date":"Dec 29, 2014",
"Open":"317.70",
"High":"320.27",
"Low":"312.31",
"Close":"312.67",
"Volume":"12,302,500",
"Market Cap":"4,339,700,000"
},
{
"Date":"Dec 28, 2014",
"Open":"316.16",
"High":"320.03",
"Low":"311.08",
"Close":"317.24",
"Volume":"11,676,600",
"Market Cap":"4,317,320,000"
},
{
"Date":"Dec 27, 2014",
"Open":"327.58",
"High":"328.91",
"Low":"312.63",
"Close":"315.86",
"Volume":"15,185,200",
"Market Cap":"4,472,050,000"
},
{
"Date":"Dec 26, 2014",
"Open":"319.15",
"High":"331.42",
"Low":"316.63",
"Close":"327.92",
"Volume":"16,410,500",
"Market Cap":"4,355,750,000"
},
{
"Date":"Dec 25, 2014",
"Open":"322.29",
"High":"322.67",
"Low":"316.96",
"Close":"319.01",
"Volume":"9,883,640",
"Market Cap":"4,397,250,000"
},
{
"Date":"Dec 24, 2014",
"Open":"334.38",
"High":"334.74",
"Low":"321.36",
"Close":"322.53",
"Volume":"15,092,300",
"Market Cap":"4,561,040,000"
},
{
"Date":"Dec 23, 2014",
"Open":"332.02",
"High":"336.29",
"Low":"329.60",
"Close":"334.57",
"Volume":"16,574,200",
"Market Cap":"4,527,490,000"
},
{
"Date":"Dec 22, 2014",
"Open":"321.07",
"High":"334.12",
"Low":"320.43",
"Close":"331.89",
"Volume":"22,315,100",
"Market Cap":"4,376,890,000"
},
{
"Date":"Dec 21, 2014",
"Open":"329.54",
"High":"329.63",
"Low":"318.90",
"Close":"320.84",
"Volume":"15,207,600",
"Market Cap":"4,491,320,000"
},
{
"Date":"Dec 20, 2014",
"Open":"317.62",
"High":"330.32",
"Low":"316.04",
"Close":"329.96",
"Volume":"20,856,700",
"Market Cap":"4,327,750,000"
},
{
"Date":"Dec 19, 2014",
"Open":"311.18",
"High":"318.53",
"Low":"306.77",
"Close":"317.84",
"Volume":"23,823,100",
"Market Cap":"4,238,930,000"
},
{
"Date":"Dec 18, 2014",
"Open":"319.79",
"High":"323.71",
"Low":"304.23",
"Close":"311.40",
"Volume":"39,173,000",
"Market Cap":"4,355,140,000"
},
{
"Date":"Dec 17, 2014",
"Open":"326.86",
"High":"333.95",
"Low":"315.15",
"Close":"319.78",
"Volume":"37,567,900",
"Market Cap":"4,450,380,000"
},
{
"Date":"Dec 16, 2014",
"Open":"345.67",
"High":"345.86",
"Low":"327.06",
"Close":"327.06",
"Volume":"30,864,900",
"Market Cap":"4,705,370,000"
},
{
"Date":"Dec 15, 2014",
"Open":"351.36",
"High":"351.81",
"Low":"344.93",
"Close":"345.35",
"Volume":"17,264,200",
"Market Cap":"4,781,560,000"
},
{
"Date":"Dec 14, 2014",
"Open":"346.73",
"High":"353.32",
"Low":"345.42",
"Close":"351.63",
"Volume":"12,415,200",
"Market Cap":"4,717,270,000"
},
{
"Date":"Dec 13, 2014",
"Open":"352.38",
"High":"352.38",
"Low":"346.59",
"Close":"347.38",
"Volume":"11,675,900",
"Market Cap":"4,792,870,000"
},
{
"Date":"Dec 12, 2014",
"Open":"350.83",
"High":"352.98",
"Low":"349.29",
"Close":"352.54",
"Volume":"16,989,800",
"Market Cap":"4,770,620,000"
},
{
"Date":"Dec 11, 2014",
"Open":"344.34",
"High":"361.36",
"Low":"338.76",
"Close":"350.51",
"Volume":"32,431,300",
"Market Cap":"4,681,040,000"
},
{
"Date":"Dec 10, 2014",
"Open":"352.20",
"High":"352.38",
"Low":"346.37",
"Close":"346.37",
"Volume":"16,427,700",
"Market Cap":"4,786,700,000"
},
{
"Date":"Dec 09, 2014",
"Open":"361.89",
"High":"363.07",
"Low":"344.95",
"Close":"352.22",
"Volume":"32,915,500",
"Market Cap":"4,917,110,000"
},
{
"Date":"Dec 08, 2014",
"Open":"374.96",
"High":"376.03",
"Low":"361.89",
"Close":"361.91",
"Volume":"18,898,700",
"Market Cap":"5,093,180,000"
},
{
"Date":"Dec 07, 2014",
"Open":"374.84",
"High":"376.29",
"Low":"373.27",
"Close":"375.10",
"Volume":"6,491,650",
"Market Cap":"5,090,240,000"
},
{
"Date":"Dec 06, 2014",
"Open":"376.76",
"High":"378.45",
"Low":"370.94",
"Close":"374.79",
"Volume":"7,009,320",
"Market Cap":"5,115,040,000"
},
{
"Date":"Dec 05, 2014",
"Open":"369.44",
"High":"379.19",
"Low":"365.76",
"Close":"376.85",
"Volume":"15,181,800",
"Market Cap":"5,014,290,000"
},
{
"Date":"Dec 04, 2014",
"Open":"375.72",
"High":"378.65",
"Low":"367.76",
"Close":"369.60",
"Volume":"14,529,600",
"Market Cap":"5,098,100,000"
},
{
"Date":"Dec 03, 2014",
"Open":"381.72",
"High":"383.03",
"Low":"374.35",
"Close":"375.01",
"Volume":"13,340,100",
"Market Cap":"5,178,450,000"
},
{
"Date":"Dec 02, 2014",
"Open":"379.25",
"High":"384.04",
"Low":"377.86",
"Close":"381.31",
"Volume":"12,364,100",
"Market Cap":"5,143,500,000"
},
{
"Date":"Dec 01, 2014",
"Open":"378.25",
"High":"383.66",
"Low":"376.67",
"Close":"379.25",
"Volume":"11,763,000",
"Market Cap":"5,128,700,000"
},
{
"Date":"Nov 30, 2014",
"Open":"375.51",
"High":"382.53",
"Low":"373.31",
"Close":"378.05",
"Volume":"9,194,440",
"Market Cap":"5,090,060,000"
},
{
"Date":"Nov 29, 2014",
"Open":"376.15",
"High":"387.60",
"Low":"372.14",
"Close":"375.49",
"Volume":"15,375,600",
"Market Cap":"5,097,280,000"
},
{
"Date":"Nov 28, 2014",
"Open":"369.37",
"High":"382.84",
"Low":"358.45",
"Close":"376.45",
"Volume":"22,946,500",
"Market Cap":"5,004,050,000"
},
{
"Date":"Nov 27, 2014",
"Open":"370.50",
"High":"373.99",
"Low":"368.28",
"Close":"369.67",
"Volume":"8,748,030",
"Market Cap":"5,018,040,000"
},
{
"Date":"Nov 26, 2014",
"Open":"376.02",
"High":"377.70",
"Low":"365.82",
"Close":"368.37",
"Volume":"18,601,700",
"Market Cap":"5,091,480,000"
},
{
"Date":"Nov 25, 2014",
"Open":"376.89",
"High":"394.70",
"Low":"374.78",
"Close":"375.35",
"Volume":"25,442,200",
"Market Cap":"5,101,970,000"
},
{
"Date":"Nov 24, 2014",
"Open":"366.95",
"High":"387.21",
"Low":"366.67",
"Close":"376.90",
"Volume":"30,930,100",
"Market Cap":"4,966,080,000"
},
{
"Date":"Nov 23, 2014",
"Open":"353.18",
"High":"370.85",
"Low":"353.18",
"Close":"367.57",
"Volume":"15,151,600",
"Market Cap":"4,778,440,000"
},
{
"Date":"Nov 22, 2014",
"Open":"351.60",
"High":"364.84",
"Low":"350.88",
"Close":"352.92",
"Volume":"15,273,000",
"Market Cap":"4,755,830,000"
},
{
"Date":"Nov 21, 2014",
"Open":"357.88",
"High":"357.88",
"Low":"344.11",
"Close":"350.85",
"Volume":"29,850,100",
"Market Cap":"4,839,570,000"
},
{
"Date":"Nov 20, 2014",
"Open":"380.31",
"High":"382.02",
"Low":"356.78",
"Close":"357.84",
"Volume":"25,233,200",
"Market Cap":"5,141,550,000"
},
{
"Date":"Nov 19, 2014",
"Open":"373.90",
"High":"386.48",
"Low":"373.90",
"Close":"380.56",
"Volume":"18,931,800",
"Market Cap":"5,053,560,000"
},
{
"Date":"Nov 18, 2014",
"Open":"387.79",
"High":"392.40",
"Low":"371.12",
"Close":"375.20",
"Volume":"32,222,500",
"Market Cap":"5,239,790,000"
},
{
"Date":"Nov 17, 2014",
"Open":"388.35",
"High":"410.20",
"Low":"377.50",
"Close":"387.41",
"Volume":"41,518,800",
"Market Cap":"5,246,000,000"
},
{
"Date":"Nov 16, 2014",
"Open":"374.73",
"High":"390.80",
"Low":"374.60",
"Close":"387.88",
"Volume":"11,905,600",
"Market Cap":"5,060,640,000"
},
{
"Date":"Nov 15, 2014",
"Open":"399.65",
"High":"405.53",
"Low":"371.01",
"Close":"376.13",
"Volume":"15,727,500",
"Market Cap":"5,395,770,000"
},
{
"Date":"Nov 14, 2014",
"Open":"418.42",
"High":"419.25",
"Low":"384.79",
"Close":"397.82",
"Volume":"29,589,200",
"Market Cap":"5,647,540,000"
},
{
"Date":"Nov 13, 2014",
"Open":"427.27",
"High":"457.09",
"Low":"401.12",
"Close":"420.74",
"Volume":"58,945,000",
"Market Cap":"5,765,520,000"
},
{
"Date":"Nov 12, 2014",
"Open":"367.99",
"High":"429.72",
"Low":"367.99",
"Close":"423.56",
"Volume":"45,783,200",
"Market Cap":"4,964,150,000"
},
{
"Date":"Nov 11, 2014",
"Open":"365.86",
"High":"371.31",
"Low":"363.74",
"Close":"367.69",
"Volume":"15,838,900",
"Market Cap":"4,934,270,000"
},
{
"Date":"Nov 10, 2014",
"Open":"362.26",
"High":"374.82",
"Low":"357.56",
"Close":"366.92",
"Volume":"30,450,100",
"Market Cap":"4,884,490,000"
},
{
"Date":"Nov 09, 2014",
"Open":"345.38",
"High":"363.63",
"Low":"344.25",
"Close":"363.26",
"Volume":"24,205,600",
"Market Cap":"4,655,480,000"
},
{
"Date":"Nov 08, 2014",
"Open":"342.15",
"High":"347.03",
"Low":"342.15",
"Close":"345.49",
"Volume":"8,535,470",
"Market Cap":"4,610,750,000"
},
{
"Date":"Nov 07, 2014",
"Open":"349.82",
"High":"352.73",
"Low":"341.78",
"Close":"342.42",
"Volume":"16,834,200",
"Market Cap":"4,712,700,000"
},
{
"Date":"Nov 06, 2014",
"Open":"339.46",
"High":"352.97",
"Low":"338.42",
"Close":"349.29",
"Volume":"18,797,000",
"Market Cap":"4,571,830,000"
},
{
"Date":"Nov 05, 2014",
"Open":"330.68",
"High":"343.37",
"Low":"330.68",
"Close":"339.49",
"Volume":"19,817,200",
"Market Cap":"4,452,510,000"
},
{
"Date":"Nov 04, 2014",
"Open":"327.16",
"High":"331.77",
"Low":"325.08",
"Close":"330.49",
"Volume":"15,655,500",
"Market Cap":"4,403,750,000"
},
{
"Date":"Nov 03, 2014",
"Open":"325.57",
"High":"334.00",
"Low":"325.48",
"Close":"327.55",
"Volume":"12,948,500",
"Market Cap":"4,380,950,000"
},
{
"Date":"Nov 02, 2014",
"Open":"326.07",
"High":"329.05",
"Low":"320.63",
"Close":"325.89",
"Volume":"8,603,620",
"Market Cap":"4,386,500,000"
},
{
"Date":"Nov 01, 2014",
"Open":"338.65",
"High":"340.53",
"Low":"321.06",
"Close":"325.75",
"Volume":"16,677,200",
"Market Cap":"4,554,320,000"
},
{
"Date":"Oct 31, 2014",
"Open":"345.01",
"High":"348.05",
"Low":"337.14",
"Close":"338.32",
"Volume":"12,545,400",
"Market Cap":"4,638,210,000"
},
{
"Date":"Oct 30, 2014",
"Open":"335.71",
"High":"350.91",
"Low":"335.07",
"Close":"345.31",
"Volume":"30,177,900",
"Market Cap":"4,511,760,000"
},
{
"Date":"Oct 29, 2014",
"Open":"357.09",
"High":"357.83",
"Low":"335.34",
"Close":"335.59",
"Volume":"18,192,700",
"Market Cap":"4,797,700,000"
},
{
"Date":"Oct 28, 2014",
"Open":"353.21",
"High":"359.98",
"Low":"352.68",
"Close":"357.62",
"Volume":"7,845,880",
"Market Cap":"4,744,450,000"
},
{
"Date":"Oct 27, 2014",
"Open":"354.78",
"High":"358.63",
"Low":"349.81",
"Close":"352.99",
"Volume":"13,033,000",
"Market Cap":"4,764,020,000"
},
{
"Date":"Oct 26, 2014",
"Open":"347.49",
"High":"359.22",
"Low":"343.93",
"Close":"354.70",
"Volume":"11,272,500",
"Market Cap":"4,665,040,000"
},
{
"Date":"Oct 25, 2014",
"Open":"358.61",
"High":"359.86",
"Low":"342.88",
"Close":"347.27",
"Volume":"18,127,500",
"Market Cap":"4,812,990,000"
},
{
"Date":"Oct 24, 2014",
"Open":"358.59",
"High":"364.35",
"Low":"353.31",
"Close":"358.35",
"Volume":"15,585,700",
"Market Cap":"4,811,290,000"
},
{
"Date":"Oct 23, 2014",
"Open":"382.96",
"High":"385.05",
"Low":"356.45",
"Close":"358.42",
"Volume":"26,456,900",
"Market Cap":"5,136,830,000"
},
{
"Date":"Oct 22, 2014",
"Open":"386.12",
"High":"388.58",
"Low":"382.25",
"Close":"383.16",
"Volume":"11,641,300",
"Market Cap":"5,177,640,000"
},
{
"Date":"Oct 21, 2014",
"Open":"382.42",
"High":"392.65",
"Low":"380.83",
"Close":"386.48",
"Volume":"14,188,900",
"Market Cap":"5,126,590,000"
},
{
"Date":"Oct 20, 2014",
"Open":"389.23",
"High":"390.08",
"Low":"378.25",
"Close":"382.85",
"Volume":"16,419,000",
"Market Cap":"5,216,560,000"
},
{
"Date":"Oct 19, 2014",
"Open":"391.25",
"High":"393.94",
"Low":"386.46",
"Close":"389.55",
"Volume":"5,914,570",
"Market Cap":"5,242,370,000"
},
{
"Date":"Oct 18, 2014",
"Open":"383.98",
"High":"395.16",
"Low":"378.97",
"Close":"391.44",
"Volume":"11,416,800",
"Market Cap":"5,143,260,000"
},
{
"Date":"Oct 17, 2014",
"Open":"382.76",
"High":"385.48",
"Low":"375.39",
"Close":"383.76",
"Volume":"13,600,700",
"Market Cap":"5,125,580,000"
},
{
"Date":"Oct 16, 2014",
"Open":"394.52",
"High":"398.81",
"Low":"373.07",
"Close":"382.56",
"Volume":"26,990,000",
"Market Cap":"5,281,630,000"
},
{
"Date":"Oct 15, 2014",
"Open":"400.95",
"High":"402.23",
"Low":"388.77",
"Close":"394.77",
"Volume":"25,267,100",
"Market Cap":"5,366,290,000"
},
{
"Date":"Oct 14, 2014",
"Open":"391.69",
"High":"411.70",
"Low":"391.32",
"Close":"400.87",
"Volume":"38,491,500",
"Market Cap":"5,241,030,000"
},
{
"Date":"Oct 13, 2014",
"Open":"377.92",
"High":"397.23",
"Low":"368.90",
"Close":"390.41",
"Volume":"35,221,400",
"Market Cap":"5,055,290,000"
},
{
"Date":"Oct 12, 2014",
"Open":"362.61",
"High":"379.43",
"Low":"356.14",
"Close":"378.55",
"Volume":"17,552,800",
"Market Cap":"4,849,070,000"
},
{
"Date":"Oct 11, 2014",
"Open":"361.36",
"High":"367.19",
"Low":"355.95",
"Close":"362.30",
"Volume":"13,345,200",
"Market Cap":"4,831,160,000"
},
{
"Date":"Oct 10, 2014",
"Open":"364.69",
"High":"375.07",
"Low":"352.96",
"Close":"361.56",
"Volume":"43,665,700",
"Market Cap":"4,874,190,000"
},
{
"Date":"Oct 09, 2014",
"Open":"352.75",
"High":"382.73",
"Low":"347.69",
"Close":"365.03",
"Volume":"83,641,100",
"Market Cap":"4,713,320,000"
},
{
"Date":"Oct 08, 2014",
"Open":"336.12",
"High":"354.36",
"Low":"327.19",
"Close":"352.94",
"Volume":"54,736,300",
"Market Cap":"4,489,870,000"
},
{
"Date":"Oct 07, 2014",
"Open":"330.58",
"High":"339.25",
"Low":"320.48",
"Close":"336.19",
"Volume":"49,199,900",
"Market Cap":"4,414,880,000"
},
{
"Date":"Oct 06, 2014",
"Open":"320.39",
"High":"345.13",
"Low":"302.56",
"Close":"330.08",
"Volume":"79,011,800",
"Market Cap":"4,277,430,000"
},
{
"Date":"Oct 05, 2014",
"Open":"328.92",
"High":"341.80",
"Low":"289.30",
"Close":"320.51",
"Volume":"83,308,100",
"Market Cap":"4,389,890,000"
},
{
"Date":"Oct 04, 2014",
"Open":"359.89",
"High":"364.49",
"Low":"325.89",
"Close":"328.87",
"Volume":"47,236,500",
"Market Cap":"4,801,920,000"
},
{
"Date":"Oct 03, 2014",
"Open":"375.18",
"High":"377.69",
"Low":"357.86",
"Close":"359.51",
"Volume":"30,901,200",
"Market Cap":"5,004,540,000"
},
{
"Date":"Oct 02, 2014",
"Open":"383.99",
"High":"385.50",
"Low":"372.95",
"Close":"375.07",
"Volume":"21,777,700",
"Market Cap":"5,120,700,000"
},
{
"Date":"Oct 01, 2014",
"Open":"387.43",
"High":"391.38",
"Low":"380.78",
"Close":"383.62",
"Volume":"26,229,400",
"Market Cap":"5,165,060,000"
},
{
"Date":"Sep 30, 2014",
"Open":"376.09",
"High":"390.98",
"Low":"373.44",
"Close":"386.94",
"Volume":"34,707,300",
"Market Cap":"5,012,450,000"
},
{
"Date":"Sep 29, 2014",
"Open":"376.93",
"High":"385.21",
"Low":"372.24",
"Close":"375.47",
"Volume":"32,497,700",
"Market Cap":"5,022,360,000"
},
{
"Date":"Sep 28, 2014",
"Open":"399.47",
"High":"401.02",
"Low":"374.33",
"Close":"377.18",
"Volume":"23,613,300",
"Market Cap":"5,321,420,000"
},
{
"Date":"Sep 27, 2014",
"Open":"403.56",
"High":"406.62",
"Low":"397.37",
"Close":"399.52",
"Volume":"15,029,300",
"Market Cap":"5,374,500,000"
},
{
"Date":"Sep 26, 2014",
"Open":"411.43",
"High":"414.94",
"Low":"400.01",
"Close":"404.43",
"Volume":"21,460,800",
"Market Cap":"5,477,970,000"
},
{
"Date":"Sep 25, 2014",
"Open":"423.16",
"High":"423.52",
"Low":"409.47",
"Close":"411.57",
"Volume":"26,814,400",
"Market Cap":"5,632,260,000"
},
{
"Date":"Sep 24, 2014",
"Open":"435.75",
"High":"436.11",
"Low":"421.13",
"Close":"423.20",
"Volume":"30,627,700",
"Market Cap":"5,798,220,000"
},
{
"Date":"Sep 23, 2014",
"Open":"402.09",
"High":"441.56",
"Low":"396.20",
"Close":"435.79",
"Volume":"45,099,500",
"Market Cap":"5,348,840,000"
},
{
"Date":"Sep 22, 2014",
"Open":"399.10",
"High":"406.92",
"Low":"397.13",
"Close":"402.15",
"Volume":"24,127,600",
"Market Cap":"5,307,360,000"
},
{
"Date":"Sep 21, 2014",
"Open":"408.08",
"High":"412.43",
"Low":"393.18",
"Close":"398.82",
"Volume":"26,580,100",
"Market Cap":"5,425,180,000"
},
{
"Date":"Sep 20, 2014",
"Open":"394.67",
"High":"423.30",
"Low":"389.88",
"Close":"408.90",
"Volume":"36,863,600",
"Market Cap":"5,245,150,000"
},
{
"Date":"Sep 19, 2014",
"Open":"424.10",
"High":"427.83",
"Low":"384.53",
"Close":"394.80",
"Volume":"37,919,700",
"Market Cap":"5,634,440,000"
},
{
"Date":"Sep 18, 2014",
"Open":"456.86",
"High":"456.86",
"Low":"413.10",
"Close":"424.44",
"Volume":"34,483,200",
"Market Cap":"6,067,610,000"
},
{
"Date":"Sep 17, 2014",
"Open":"465.86",
"High":"468.17",
"Low":"452.42",
"Close":"457.33",
"Volume":"21,056,800",
"Market Cap":"6,185,010,000"
},
{
"Date":"Sep 16, 2014",
"Open":"474.86",
"High":"475.64",
"Low":"465.13",
"Close":"466.06",
"Volume":"16,797,300",
"Market Cap":"6,302,440,000"
},
{
"Date":"Sep 15, 2014",
"Open":"477.76",
"High":"478.62",
"Low":"474.02",
"Close":"475.37",
"Volume":"15,345,200",
"Market Cap":"6,339,090,000"
},
{
"Date":"Sep 14, 2014",
"Open":"479.12",
"High":"479.85",
"Low":"476.12",
"Close":"477.89",
"Volume":"13,105,500",
"Market Cap":"6,355,140,000"
},
{
"Date":"Sep 13, 2014",
"Open":"477.79",
"High":"482.12",
"Low":"475.10",
"Close":"479.00",
"Volume":"15,588,000",
"Market Cap":"6,335,400,000"
},
{
"Date":"Sep 12, 2014",
"Open":"479.58",
"High":"479.63",
"Low":"473.01",
"Close":"477.75",
"Volume":"15,437,200",
"Market Cap":"6,357,290,000"
},
{
"Date":"Sep 11, 2014",
"Open":"479.62",
"High":"482.35",
"Low":"474.61",
"Close":"479.75",
"Volume":"16,852,900",
"Market Cap":"6,355,700,000"
},
{
"Date":"Sep 10, 2014",
"Open":"475.48",
"High":"487.47",
"Low":"475.14",
"Close":"479.36",
"Volume":"22,787,800",
"Market Cap":"6,299,070,000"
},
{
"Date":"Sep 09, 2014",
"Open":"474.88",
"High":"477.38",
"Low":"467.78",
"Close":"475.26",
"Volume":"21,447,800",
"Market Cap":"6,289,350,000"
},
{
"Date":"Sep 08, 2014",
"Open":"481.81",
"High":"489.83",
"Low":"468.79",
"Close":"474.60",
"Volume":"30,238,000",
"Market Cap":"6,379,410,000"
},
{
"Date":"Sep 07, 2014",
"Open":"485.13",
"High":"488.07",
"Low":"482.28",
"Close":"482.28",
"Volume":"8,994,050",
"Market Cap":"6,421,460,000"
},
{
"Date":"Sep 06, 2014",
"Open":"483.34",
"High":"488.60",
"Low":"483.00",
"Close":"484.83",
"Volume":"10,601,400",
"Market Cap":"6,395,630,000"
},
{
"Date":"Sep 05, 2014",
"Open":"489.67",
"High":"490.64",
"Low":"481.61",
"Close":"483.34",
"Volume":"15,302,500",
"Market Cap":"6,477,530,000"
},
{
"Date":"Sep 04, 2014",
"Open":"477.68",
"High":"493.93",
"Low":"477.09",
"Close":"489.66",
"Volume":"26,081,400",
"Market Cap":"6,317,100,000"
},
{
"Date":"Sep 03, 2014",
"Open":"476.87",
"High":"481.71",
"Low":"476.21",
"Close":"477.59",
"Volume":"13,342,200",
"Market Cap":"6,304,370,000"
},
{
"Date":"Sep 02, 2014",
"Open":"474.48",
"High":"482.99",
"Low":"472.32",
"Close":"477.43",
"Volume":"23,337,900",
"Market Cap":"6,270,970,000"
},
{
"Date":"Sep 01, 2014",
"Open":"477.79",
"High":"485.31",
"Low":"471.91",
"Close":"474.88",
"Volume":"20,432,000",
"Market Cap":"6,313,120,000"
},
{
"Date":"Aug 31, 2014",
"Open":"502.90",
"High":"504.88",
"Low":"474.81",
"Close":"477.76",
"Volume":"44,632,300",
"Market Cap":"6,642,630,000"
},
{
"Date":"Aug 30, 2014",
"Open":"508.59",
"High":"509.31",
"Low":"501.64",
"Close":"504.25",
"Volume":"9,424,070",
"Market Cap":"6,715,420,000"
},
{
"Date":"Aug 29, 2014",
"Open":"508.43",
"High":"511.69",
"Low":"503.82",
"Close":"508.52",
"Volume":"17,624,800",
"Market Cap":"6,711,080,000"
},
{
"Date":"Aug 28, 2014",
"Open":"510.88",
"High":"516.16",
"Low":"506.88",
"Close":"507.81",
"Volume":"19,862,000",
"Market Cap":"6,741,320,000"
},
{
"Date":"Aug 27, 2014",
"Open":"512.19",
"High":"520.71",
"Low":"510.92",
"Close":"511.15",
"Volume":"22,648,500",
"Market Cap":"6,756,340,000"
},
{
"Date":"Aug 26, 2014",
"Open":"502.54",
"High":"512.69",
"Low":"502.54",
"Close":"511.57",
"Volume":"23,235,100",
"Market Cap":"6,626,970,000"
},
{
"Date":"Aug 25, 2014",
"Open":"508.22",
"High":"508.22",
"Low":"499.23",
"Close":"502.50",
"Volume":"18,356,700",
"Market Cap":"6,700,090,000"
},
{
"Date":"Aug 24, 2014",
"Open":"498.29",
"High":"512.89",
"Low":"497.35",
"Close":"508.29",
"Volume":"19,441,700",
"Market Cap":"6,567,300,000"
},
{
"Date":"Aug 23, 2014",
"Open":"513.39",
"High":"514.30",
"Low":"492.11",
"Close":"498.07",
"Volume":"25,171,900",
"Market Cap":"6,764,340,000"
},
{
"Date":"Aug 22, 2014",
"Open":"517.58",
"High":"521.48",
"Low":"501.27",
"Close":"514.04",
"Volume":"36,563,900",
"Market Cap":"6,817,460,000"
},
{
"Date":"Aug 21, 2014",
"Open":"510.45",
"High":"531.90",
"Low":"510.45",
"Close":"517.24",
"Volume":"49,444,200",
"Market Cap":"6,721,410,000"
},
{
"Date":"Aug 20, 2014",
"Open":"485.07",
"High":"518.28",
"Low":"467.51",
"Close":"511.98",
"Volume":"46,527,600",
"Market Cap":"6,385,230,000"
},
{
"Date":"Aug 19, 2014",
"Open":"461.48",
"High":"485.71",
"Low":"455.54",
"Close":"485.25",
"Volume":"38,422,400",
"Market Cap":"6,072,520,000"
},
{
"Date":"Aug 18, 2014",
"Open":"491.51",
"High":"499.37",
"Low":"443.85",
"Close":"461.46",
"Volume":"50,783,800",
"Market Cap":"6,465,210,000"
},
{
"Date":"Aug 17, 2014",
"Open":"519.14",
"High":"520.19",
"Low":"483.63",
"Close":"491.80",
"Volume":"24,300,900",
"Market Cap":"6,826,520,000"
},
{
"Date":"Aug 16, 2014",
"Open":"497.83",
"High":"521.48",
"Low":"487.74",
"Close":"519.71",
"Volume":"22,832,500",
"Market Cap":"6,544,250,000"
},
{
"Date":"Aug 15, 2014",
"Open":"511.14",
"High":"518.18",
"Low":"487.93",
"Close":"497.01",
"Volume":"25,598,300",
"Market Cap":"6,717,150,000"
},
{
"Date":"Aug 14, 2014",
"Open":"546.18",
"High":"546.24",
"Low":"498.73",
"Close":"505.97",
"Volume":"35,803,900",
"Market Cap":"7,175,190,000"
},
{
"Date":"Aug 13, 2014",
"Open":"570.38",
"High":"573.03",
"Low":"532.67",
"Close":"546.66",
"Volume":"25,777,500",
"Market Cap":"7,490,990,000"
},
{
"Date":"Aug 12, 2014",
"Open":"576.51",
"High":"576.95",
"Low":"566.60",
"Close":"569.64",
"Volume":"13,978,200",
"Market Cap":"7,569,070,000"
},
{
"Date":"Aug 11, 2014",
"Open":"591.28",
"High":"591.51",
"Low":"574.05",
"Close":"576.37",
"Volume":"14,764,200",
"Market Cap":"7,760,290,000"
},
{
"Date":"Aug 10, 2014",
"Open":"589.17",
"High":"594.46",
"Low":"587.94",
"Close":"591.06",
"Volume":"7,555,310",
"Market Cap":"7,730,000,000"
},
{
"Date":"Aug 09, 2014",
"Open":"592.47",
"High":"592.47",
"Low":"587.63",
"Close":"589.37",
"Volume":"7,922,070",
"Market Cap":"7,770,550,000"
},
{
"Date":"Aug 08, 2014",
"Open":"588.88",
"High":"598.12",
"Low":"588.79",
"Close":"592.58",
"Volume":"11,072,000",
"Market Cap":"7,721,090,000"
},
{
"Date":"Aug 07, 2014",
"Open":"584.65",
"High":"591.10",
"Low":"584.05",
"Close":"588.87",
"Volume":"11,131,400",
"Market Cap":"7,663,290,000"
},
{
"Date":"Aug 06, 2014",
"Open":"585.95",
"High":"587.49",
"Low":"583.10",
"Close":"584.65",
"Volume":"14,497,900",
"Market Cap":"7,678,040,000"
},
{
"Date":"Aug 05, 2014",
"Open":"589.01",
"High":"589.87",
"Low":"584.10",
"Close":"585.44",
"Volume":"10,790,800",
"Market Cap":"7,716,120,000"
},
{
"Date":"Aug 04, 2014",
"Open":"586.23",
"High":"591.95",
"Low":"583.74",
"Close":"588.78",
"Volume":"9,867,570",
"Market Cap":"7,677,850,000"
},
{
"Date":"Aug 03, 2014",
"Open":"588.89",
"High":"589.15",
"Low":"581.65",
"Close":"586.67",
"Volume":"9,917,990",
"Market Cap":"7,710,420,000"
},
{
"Date":"Aug 02, 2014",
"Open":"594.90",
"High":"594.91",
"Low":"586.15",
"Close":"589.33",
"Volume":"8,359,080",
"Market Cap":"7,786,620,000"
},
{
"Date":"Aug 01, 2014",
"Open":"586.20",
"High":"597.92",
"Low":"583.63",
"Close":"594.92",
"Volume":"18,215,900",
"Market Cap":"7,670,500,000"
},
{
"Date":"Jul 31, 2014",
"Open":"567.37",
"High":"586.24",
"Low":"564.51",
"Close":"586.24",
"Volume":"22,467,900",
"Market Cap":"7,421,870,000"
},
{
"Date":"Jul 30, 2014",
"Open":"584.74",
"High":"585.12",
"Low":"564.90",
"Close":"567.29",
"Volume":"14,898,800",
"Market Cap":"7,646,630,000"
},
{
"Date":"Jul 29, 2014",
"Open":"585.55",
"High":"588.38",
"Low":"581.70",
"Close":"584.73",
"Volume":"11,275,400",
"Market Cap":"7,655,040,000"
},
{
"Date":"Jul 28, 2014",
"Open":"594.14",
"High":"594.57",
"Low":"575.18",
"Close":"585.69",
"Volume":"19,316,400",
"Market Cap":"7,765,040,000"
},
{
"Date":"Jul 27, 2014",
"Open":"595.67",
"High":"598.94",
"Low":"593.43",
"Close":"593.85",
"Volume":"7,774,230",
"Market Cap":"7,782,830,000"
},
{
"Date":"Jul 26, 2014",
"Open":"601.54",
"High":"602.09",
"Low":"593.96",
"Close":"595.81",
"Volume":"10,752,900",
"Market Cap":"7,857,510,000"
},
{
"Date":"Jul 25, 2014",
"Open":"601.51",
"High":"607.07",
"Low":"597.23",
"Close":"601.09",
"Volume":"12,279,500",
"Market Cap":"7,854,660,000"
},
{
"Date":"Jul 24, 2014",
"Open":"619.50",
"High":"620.43",
"Low":"595.57",
"Close":"601.73",
"Volume":"20,917,200",
"Market Cap":"8,087,290,000"
},
{
"Date":"Jul 23, 2014",
"Open":"621.12",
"High":"624.43",
"Low":"618.29",
"Close":"619.41",
"Volume":"11,056,600",
"Market Cap":"8,106,260,000"
},
{
"Date":"Jul 22, 2014",
"Open":"622.27",
"High":"624.30",
"Low":"620.96",
"Close":"621.55",
"Volume":"9,602,880",
"Market Cap":"8,119,060,000"
},
{
"Date":"Jul 21, 2014",
"Open":"623.95",
"High":"624.09",
"Low":"619.11",
"Close":"622.21",
"Volume":"10,711,900",
"Market Cap":"8,138,520,000"
},
{
"Date":"Jul 20, 2014",
"Open":"628.56",
"High":"628.56",
"Low":"622.77",
"Close":"623.90",
"Volume":"5,760,120",
"Market Cap":"8,196,210,000"
},
{
"Date":"Jul 19, 2014",
"Open":"629.17",
"High":"629.17",
"Low":"624.60",
"Close":"628.51",
"Volume":"7,222,030",
"Market Cap":"8,201,340,000"
},
{
"Date":"Jul 18, 2014",
"Open":"622.37",
"High":"629.21",
"Low":"620.47",
"Close":"628.78",
"Volume":"14,158,100",
"Market Cap":"8,110,060,000"
},
{
"Date":"Jul 17, 2014",
"Open":"616.54",
"High":"626.29",
"Low":"608.40",
"Close":"623.09",
"Volume":"16,576,700",
"Market Cap":"8,031,440,000"
},
{
"Date":"Jul 16, 2014",
"Open":"622.01",
"High":"623.09",
"Low":"615.33",
"Close":"616.80",
"Volume":"13,182,400",
"Market Cap":"8,100,510,000"
},
{
"Date":"Jul 15, 2014",
"Open":"620.00",
"High":"625.14",
"Low":"619.63",
"Close":"621.59",
"Volume":"10,873,200",
"Market Cap":"8,071,770,000"
},
{
"Date":"Jul 14, 2014",
"Open":"626.56",
"High":"627.34",
"Low":"617.32",
"Close":"619.32",
"Volume":"12,706,800",
"Market Cap":"8,155,140,000"
},
{
"Date":"Jul 13, 2014",
"Open":"634.22",
"High":"634.73",
"Low":"624.91",
"Close":"626.50",
"Volume":"11,291,000",
"Market Cap":"8,252,240,000"
},
{
"Date":"Jul 12, 2014",
"Open":"631.88",
"High":"636.66",
"Low":"626.98",
"Close":"633.71",
"Volume":"13,329,000",
"Market Cap":"8,219,370,000"
},
{
"Date":"Jul 11, 2014",
"Open":"616.66",
"High":"632.09",
"Low":"615.77",
"Close":"632.00",
"Volume":"16,467,100",
"Market Cap":"8,019,000,000"
},
{
"Date":"Jul 10, 2014",
"Open":"624.83",
"High":"626.12",
"Low":"612.35",
"Close":"616.76",
"Volume":"15,880,700",
"Market Cap":"8,122,830,000"
},
{
"Date":"Jul 09, 2014",
"Open":"625.22",
"High":"627.00",
"Low":"622.60",
"Close":"624.51",
"Volume":"9,819,150",
"Market Cap":"8,125,370,000"
},
{
"Date":"Jul 08, 2014",
"Open":"622.57",
"High":"626.70",
"Low":"620.91",
"Close":"624.82",
"Volume":"10,005,500",
"Market Cap":"8,088,590,000"
},
{
"Date":"Jul 07, 2014",
"Open":"635.46",
"High":"637.16",
"Low":"617.01",
"Close":"624.09",
"Volume":"17,813,600",
"Market Cap":"8,253,710,000"
},
{
"Date":"Jul 06, 2014",
"Open":"631.77",
"High":"638.65",
"Low":"631.16",
"Close":"635.81",
"Volume":"10,080,000",
"Market Cap":"8,203,530,000"
},
{
"Date":"Jul 05, 2014",
"Open":"629.95",
"High":"633.22",
"Low":"628.00",
"Close":"631.46",
"Volume":"9,105,940",
"Market Cap":"8,177,490,000"
},
{
"Date":"Jul 04, 2014",
"Open":"644.65",
"High":"648.43",
"Low":"629.40",
"Close":"630.69",
"Volume":"22,237,200",
"Market Cap":"8,365,570,000"
},
{
"Date":"Jul 03, 2014",
"Open":"650.77",
"High":"650.77",
"Low":"641.30",
"Close":"645.16",
"Volume":"18,949,000",
"Market Cap":"8,442,770,000"
},
{
"Date":"Jul 02, 2014",
"Open":"641.04",
"High":"656.68",
"Low":"638.34",
"Close":"650.88",
"Volume":"25,768,200",
"Market Cap":"8,314,310,000"
},
{
"Date":"Jul 01, 2014",
"Open":"641.39",
"High":"657.86",
"Low":"640.11",
"Close":"640.81",
"Volume":"38,446,300",
"Market Cap":"8,316,770,000"
},
{
"Date":"Jun 30, 2014",
"Open":"602.62",
"High":"645.15",
"Low":"599.88",
"Close":"639.80",
"Volume":"46,422,400",
"Market Cap":"7,812,050,000"
},
{
"Date":"Jun 29, 2014",
"Open":"596.33",
"High":"604.08",
"Low":"596.16",
"Close":"602.72",
"Volume":"8,897,470",
"Market Cap":"7,728,190,000"
},
{
"Date":"Jun 28, 2014",
"Open":"599.08",
"High":"604.47",
"Low":"595.92",
"Close":"596.55",
"Volume":"13,398,100",
"Market Cap":"7,761,630,000"
},
{
"Date":"Jun 27, 2014",
"Open":"581.30",
"High":"600.12",
"Low":"579.88",
"Close":"597.26",
"Volume":"20,814,600",
"Market Cap":"7,527,840,000"
},
{
"Date":"Jun 26, 2014",
"Open":"566.14",
"High":"581.63",
"Low":"564.73",
"Close":"581.14",
"Volume":"14,655,900",
"Market Cap":"7,329,110,000"
},
{
"Date":"Jun 25, 2014",
"Open":"581.81",
"High":"583.60",
"Low":"565.63",
"Close":"566.34",
"Volume":"20,687,700",
"Market Cap":"7,529,260,000"
},
{
"Date":"Jun 24, 2014",
"Open":"593.97",
"High":"596.97",
"Low":"582.36",
"Close":"582.36",
"Volume":"14,144,900",
"Market Cap":"7,683,850,000"
},
{
"Date":"Jun 23, 2014",
"Open":"602.16",
"High":"603.21",
"Low":"586.34",
"Close":"593.98",
"Volume":"14,053,800",
"Market Cap":"7,787,160,000"
},
{
"Date":"Jun 22, 2014",
"Open":"595.90",
"High":"606.00",
"Low":"594.63",
"Close":"602.27",
"Volume":"10,877,700",
"Market Cap":"7,703,560,000"
},
{
"Date":"Jun 21, 2014",
"Open":"593.68",
"High":"599.46",
"Low":"587.74",
"Close":"594.99",
"Volume":"9,256,290",
"Market Cap":"7,672,030,000"
},
{
"Date":"Jun 20, 2014",
"Open":"597.40",
"High":"599.75",
"Low":"587.76",
"Close":"594.15",
"Volume":"18,134,100",
"Market Cap":"7,717,370,000"
},
{
"Date":"Jun 19, 2014",
"Open":"608.07",
"High":"612.24",
"Low":"597.02",
"Close":"598.07",
"Volume":"12,803,800",
"Market Cap":"7,852,650,000"
},
{
"Date":"Jun 18, 2014",
"Open":"609.77",
"High":"615.88",
"Low":"604.40",
"Close":"607.96",
"Volume":"17,862,000",
"Market Cap":"7,872,150,000"
},
{
"Date":"Jun 17, 2014",
"Open":"591.59",
"High":"610.89",
"Low":"590.40",
"Close":"610.86",
"Volume":"18,597,300",
"Market Cap":"7,634,710,000"
},
{
"Date":"Jun 16, 2014",
"Open":"592.65",
"High":"608.72",
"Low":"587.07",
"Close":"592.19",
"Volume":"28,677,500",
"Market Cap":"7,645,650,000"
},
{
"Date":"Jun 15, 2014",
"Open":"575.93",
"High":"592.94",
"Low":"554.89",
"Close":"592.94",
"Volume":"23,580,900",
"Market Cap":"7,427,200,000"
},
{
"Date":"Jun 14, 2014",
"Open":"600.75",
"High":"601.27",
"Low":"549.82",
"Close":"577.36",
"Volume":"38,481,200",
"Market Cap":"7,744,580,000"
},
{
"Date":"Jun 13, 2014",
"Open":"585.70",
"High":"615.14",
"Low":"585.70",
"Close":"600.16",
"Volume":"35,700,700",
"Market Cap":"7,548,170,000"
},
{
"Date":"Jun 12, 2014",
"Open":"633.43",
"High":"638.11",
"Low":"573.27",
"Close":"586.95",
"Volume":"50,818,800",
"Market Cap":"8,160,590,000"
},
{
"Date":"Jun 11, 2014",
"Open":"653.19",
"High":"657.04",
"Low":"632.55",
"Close":"633.02",
"Volume":"25,163,800",
"Market Cap":"8,412,780,000"
},
{
"Date":"Jun 10, 2014",
"Open":"650.04",
"High":"659.62",
"Low":"646.56",
"Close":"653.15",
"Volume":"17,913,400",
"Market Cap":"8,369,550,000"
},
{
"Date":"Jun 09, 2014",
"Open":"655.64",
"High":"657.70",
"Low":"644.39",
"Close":"649.16",
"Volume":"19,065,400",
"Market Cap":"8,439,070,000"
},
{
"Date":"Jun 08, 2014",
"Open":"654.99",
"High":"658.88",
"Low":"653.47",
"Close":"656.14",
"Volume":"8,614,190",
"Market Cap":"8,428,530,000"
},
{
"Date":"Jun 07, 2014",
"Open":"653.52",
"High":"656.94",
"Low":"644.91",
"Close":"654.97",
"Volume":"15,855,300",
"Market Cap":"8,407,050,000"
},
{
"Date":"Jun 06, 2014",
"Open":"659.28",
"High":"661.37",
"Low":"652.30",
"Close":"653.70",
"Volume":"18,680,100",
"Market Cap":"8,478,870,000"
},
{
"Date":"Jun 05, 2014",
"Open":"641.07",
"High":"663.53",
"Low":"640.09",
"Close":"659.26",
"Volume":"29,621,300",
"Market Cap":"8,242,230,000"
},
{
"Date":"Jun 04, 2014",
"Open":"666.77",
"High":"668.56",
"Low":"624.09",
"Close":"641.61",
"Volume":"37,731,500",
"Market Cap":"8,569,660,000"
},
{
"Date":"Jun 03, 2014",
"Open":"660.55",
"High":"674.11",
"Low":"650.78",
"Close":"667.61",
"Volume":"40,653,700",
"Market Cap":"8,486,730,000"
},
{
"Date":"Jun 02, 2014",
"Open":"629.64",
"High":"665.50",
"Low":"618.75",
"Close":"660.62",
"Volume":"45,450,200",
"Market Cap":"8,086,630,000"
},
{
"Date":"Jun 01, 2014",
"Open":"623.69",
"High":"671.51",
"Low":"619.91",
"Close":"630.23",
"Volume":"45,259,100",
"Market Cap":"8,007,450,000"
},
{
"Date":"May 31, 2014",
"Open":"615.69",
"High":"624.72",
"Low":"604.47",
"Close":"623.68",
"Volume":"15,107,100",
"Market Cap":"7,902,400,000"
},
{
"Date":"May 30, 2014",
"Open":"568.18",
"High":"618.46",
"Low":"568.16",
"Close":"615.33",
"Volume":"31,985,400",
"Market Cap":"7,290,240,000"
},
{
"Date":"May 29, 2014",
"Open":"576.33",
"High":"577.10",
"Low":"561.60",
"Close":"568.18",
"Volume":"18,707,800",
"Market Cap":"7,392,820,000"
},
{
"Date":"May 28, 2014",
"Open":"571.91",
"High":"578.62",
"Low":"564.09",
"Close":"577.06",
"Volume":"19,289,000",
"Market Cap":"7,333,770,000"
},
{
"Date":"May 27, 2014",
"Open":"582.59",
"High":"589.52",
"Low":"554.43",
"Close":"571.24",
"Volume":"38,032,000",
"Market Cap":"7,468,620,000"
},
{
"Date":"May 26, 2014",
"Open":"571.39",
"High":"588.39",
"Low":"565.33",
"Close":"583.42",
"Volume":"29,959,800",
"Market Cap":"7,322,870,000"
},
{
"Date":"May 25, 2014",
"Open":"525.23",
"High":"576.48",
"Low":"525.23",
"Close":"571.59",
"Volume":"47,010,300",
"Market Cap":"6,729,120,000"
},
{
"Date":"May 24, 2014",
"Open":"521.05",
"High":"525.17",
"Low":"516.28",
"Close":"525.14",
"Volume":"11,499,300",
"Market Cap":"6,673,600,000"
},
{
"Date":"May 23, 2014",
"Open":"525.72",
"High":"541.96",
"Low":"520.08",
"Close":"520.22",
"Volume":"34,934,700",
"Market Cap":"6,731,160,000"
},
{
"Date":"May 22, 2014",
"Open":"492.05",
"High":"525.36",
"Low":"490.19",
"Close":"524.58",
"Volume":"33,086,500",
"Market Cap":"6,297,990,000"
},
{
"Date":"May 21, 2014",
"Open":"485.80",
"High":"494.37",
"Low":"483.49",
"Close":"491.77",
"Volume":"14,626,000",
"Market Cap":"6,215,880,000"
},
{
"Date":"May 20, 2014",
"Open":"446.31",
"High":"491.44",
"Low":"446.01",
"Close":"485.72",
"Volume":"40,327,500",
"Market Cap":"5,708,560,000"
},
{
"Date":"May 19, 2014",
"Open":"446.08",
"High":"447.56",
"Low":"443.10",
"Close":"446.18",
"Volume":"6,242,620",
"Market Cap":"5,703,760,000"
},
{
"Date":"May 18, 2014",
"Open":"448.70",
"High":"449.77",
"Low":"444.78",
"Close":"446.26",
"Volume":"2,857,830",
"Market Cap":"5,735,400,000"
},
{
"Date":"May 17, 2014",
"Open":"448.12",
"High":"451.98",
"Low":"447.30",
"Close":"448.90",
"Volume":"2,945,790",
"Market Cap":"5,725,990,000"
},
{
"Date":"May 16, 2014",
"Open":"447.39",
"High":"450.66",
"Low":"444.96",
"Close":"448.06",
"Volume":"6,475,100",
"Market Cap":"5,714,640,000"
},
{
"Date":"May 15, 2014",
"Open":"444.14",
"High":"449.80",
"Low":"443.63",
"Close":"447.25",
"Volume":"7,362,980",
"Market Cap":"5,671,210,000"
},
{
"Date":"May 14, 2014",
"Open":"440.59",
"High":"446.66",
"Low":"440.50",
"Close":"443.97",
"Volume":"9,472,960",
"Market Cap":"5,624,310,000"
},
{
"Date":"May 13, 2014",
"Open":"441.53",
"High":"441.98",
"Low":"436.97",
"Close":"440.67",
"Volume":"7,682,670",
"Market Cap":"5,634,510,000"
},
{
"Date":"May 12, 2014",
"Open":"438.30",
"High":"442.26",
"Low":"434.23",
"Close":"441.46",
"Volume":"7,383,770",
"Market Cap":"5,591,520,000"
},
{
"Date":"May 11, 2014",
"Open":"453.92",
"High":"455.34",
"Low":"433.40",
"Close":"438.89",
"Volume":"12,251,700",
"Market Cap":"5,789,010,000"
},
{
"Date":"May 10, 2014",
"Open":"450.46",
"High":"455.77",
"Low":"448.47",
"Close":"454.43",
"Volume":"6,682,600",
"Market Cap":"5,742,830,000"
},
{
"Date":"May 09, 2014",
"Open":"440.18",
"High":"452.69",
"Low":"440.14",
"Close":"449.46",
"Volume":"10,347,900",
"Market Cap":"5,609,930,000"
},
{
"Date":"May 08, 2014",
"Open":"438.68",
"High":"448.40",
"Low":"438.14",
"Close":"440.17",
"Volume":"9,446,580",
"Market Cap":"5,588,990,000"
},
{
"Date":"May 07, 2014",
"Open":"429.34",
"High":"446.13",
"Low":"428.45",
"Close":"438.82",
"Volume":"18,332,200",
"Market Cap":"5,468,310,000"
},
{
"Date":"May 06, 2014",
"Open":"433.36",
"High":"448.04",
"Low":"423.25",
"Close":"428.96",
"Volume":"12,507,300",
"Market Cap":"5,517,460,000"
},
{
"Date":"May 05, 2014",
"Open":"434.78",
"High":"440.97",
"Low":"427.62",
"Close":"433.48",
"Volume":"10,004,800",
"Market Cap":"5,534,140,000"
},
{
"Date":"May 04, 2014",
"Open":"438.52",
"High":"439.77",
"Low":"430.05",
"Close":"436.40",
"Volume":"5,621,260",
"Market Cap":"5,580,030,000"
},
{
"Date":"May 03, 2014",
"Open":"449.40",
"High":"449.40",
"Low":"430.68",
"Close":"437.76",
"Volume":"9,849,640",
"Market Cap":"5,716,960,000"
},
{
"Date":"May 02, 2014",
"Open":"457.36",
"High":"457.93",
"Low":"443.40",
"Close":"449.38",
"Volume":"10,394,200",
"Market Cap":"5,816,390,000"
},
{
"Date":"May 01, 2014",
"Open":"447.63",
"High":"460.61",
"Low":"447.63",
"Close":"457.76",
"Volume":"12,871,800",
"Market Cap":"5,690,670,000"
},
{
"Date":"Apr 30, 2014",
"Open":"446.89",
"High":"451.10",
"Low":"436.70",
"Close":"447.64",
"Volume":"15,244,900",
"Market Cap":"5,679,680,000"
},
{
"Date":"Apr 29, 2014",
"Open":"439.98",
"High":"451.64",
"Low":"435.18",
"Close":"447.21",
"Volume":"16,401,400",
"Market Cap":"5,590,030,000"
},
{
"Date":"Apr 28, 2014",
"Open":"430.72",
"High":"447.53",
"Low":"422.94",
"Close":"440.29",
"Volume":"23,876,600",
"Market Cap":"5,470,650,000"
},
{
"Date":"Apr 27, 2014",
"Open":"457.24",
"High":"459.33",
"Low":"436.39",
"Close":"436.39",
"Volume":"10,949,500",
"Market Cap":"5,805,530,000"
},
{
"Date":"Apr 26, 2014",
"Open":"461.70",
"High":"464.54",
"Low":"449.10",
"Close":"458.60",
"Volume":"12,214,600",
"Market Cap":"5,860,330,000"
},
{
"Date":"Apr 25, 2014",
"Open":"500.09",
"High":"500.30",
"Low":"442.95",
"Close":"461.45",
"Volume":"46,856,500",
"Market Cap":"6,345,230,000"
},
{
"Date":"Apr 24, 2014",
"Open":"490.82",
"High":"500.46",
"Low":"482.95",
"Close":"500.46",
"Volume":"13,009,400",
"Market Cap":"6,225,860,000"
},
{
"Date":"Apr 23, 2014",
"Open":"488.36",
"High":"493.25",
"Low":"485.82",
"Close":"491.30",
"Volume":"9,814,530",
"Market Cap":"6,192,560,000"
},
{
"Date":"Apr 22, 2014",
"Open":"495.45",
"High":"503.22",
"Low":"487.58",
"Close":"487.92",
"Volume":"11,670,900",
"Market Cap":"6,280,640,000"
},
{
"Date":"Apr 21, 2014",
"Open":"497.74",
"High":"510.57",
"Low":"493.20",
"Close":"495.77",
"Volume":"15,171,400",
"Market Cap":"6,307,460,000"
},
{
"Date":"Apr 20, 2014",
"Open":"501.75",
"High":"510.87",
"Low":"490.84",
"Close":"498.17",
"Volume":"12,103,100",
"Market Cap":"6,356,070,000"
},
{
"Date":"Apr 19, 2014",
"Open":"479.58",
"High":"503.56",
"Low":"470.56",
"Close":"501.56",
"Volume":"19,588,200",
"Market Cap":"6,073,340,000"
},
{
"Date":"Apr 18, 2014",
"Open":"495.80",
"High":"498.60",
"Low":"472.74",
"Close":"479.64",
"Volume":"19,042,400",
"Market Cap":"6,276,700,000"
},
{
"Date":"Apr 17, 2014",
"Open":"529.07",
"High":"533.52",
"Low":"484.87",
"Close":"495.96",
"Volume":"34,025,500",
"Market Cap":"6,695,650,000"
},
{
"Date":"Apr 16, 2014",
"Open":"522.18",
"High":"542.38",
"Low":"502.78",
"Close":"527.39",
"Volume":"56,480,100",
"Market Cap":"6,606,460,000"
},
{
"Date":"Apr 15, 2014",
"Open":"458.37",
"High":"519.00",
"Low":"453.54",
"Close":"515.59",
"Volume":"49,561,000",
"Market Cap":"5,797,070,000"
},
{
"Date":"Apr 14, 2014",
"Open":"414.83",
"High":"469.75",
"Low":"407.37",
"Close":"458.79",
"Volume":"50,730,200",
"Market Cap":"5,244,350,000"
},
{
"Date":"Apr 13, 2014",
"Open":"421.46",
"High":"427.40",
"Low":"395.25",
"Close":"414.06",
"Volume":"22,493,500",
"Market Cap":"5,326,230,000"
},
{
"Date":"Apr 12, 2014",
"Open":"420.89",
"High":"439.61",
"Low":"415.79",
"Close":"421.12",
"Volume":"19,226,500",
"Market Cap":"5,317,310,000"
},
{
"Date":"Apr 11, 2014",
"Open":"363.71",
"High":"429.77",
"Low":"351.27",
"Close":"420.95",
"Volume":"62,562,800",
"Market Cap":"4,593,400,000"
},
{
"Date":"Apr 10, 2014",
"Open":"442.26",
"High":"443.37",
"Low":"358.73",
"Close":"365.18",
"Volume":"55,868,300",
"Market Cap":"5,583,670,000"
},
{
"Date":"Apr 09, 2014",
"Open":"453.18",
"High":"455.73",
"Low":"441.93",
"Close":"442.73",
"Volume":"13,204,400",
"Market Cap":"5,719,730,000"
},
{
"Date":"Apr 08, 2014",
"Open":"447.61",
"High":"457.42",
"Low":"446.11",
"Close":"453.09",
"Volume":"10,921,600",
"Market Cap":"5,648,000,000"
},
{
"Date":"Apr 07, 2014",
"Open":"461.47",
"High":"462.56",
"Low":"445.12",
"Close":"449.42",
"Volume":"15,616,600",
"Market Cap":"5,821,160,000"
},
{
"Date":"Apr 06, 2014",
"Open":"463.40",
"High":"466.32",
"Low":"452.97",
"Close":"460.50",
"Volume":"10,241,400",
"Market Cap":"5,843,670,000"
},
{
"Date":"Apr 05, 2014",
"Open":"446.68",
"High":"463.57",
"Low":"444.20",
"Close":"461.91",
"Volume":"13,404,500",
"Market Cap":"5,630,890,000"
},
{
"Date":"Apr 04, 2014",
"Open":"445.66",
"High":"454.65",
"Low":"429.09",
"Close":"447.53",
"Volume":"22,925,500",
"Market Cap":"5,615,980,000"
},
{
"Date":"Apr 03, 2014",
"Open":"436.44",
"High":"449.56",
"Low":"414.89",
"Close":"444.72",
"Volume":"40,765,500",
"Market Cap":"5,497,550,000"
},
{
"Date":"Apr 02, 2014",
"Open":"479.14",
"High":"495.05",
"Low":"431.27",
"Close":"437.14",
"Volume":"49,647,600",
"Market Cap":"6,032,970,000"
},
{
"Date":"Apr 01, 2014",
"Open":"457.00",
"High":"495.34",
"Low":"457.00",
"Close":"478.38",
"Volume":"35,685,800",
"Market Cap":"5,752,280,000"
},
{
"Date":"Mar 31, 2014",
"Open":"462.30",
"High":"483.02",
"Low":"443.37",
"Close":"457.00",
"Volume":"28,254,000",
"Market Cap":"5,816,910,000"
},
{
"Date":"Mar 30, 2014",
"Open":"492.37",
"High":"492.37",
"Low":"444.18",
"Close":"460.27",
"Volume":"42,958,300",
"Market Cap":"6,193,560,000"
},
{
"Date":"Mar 29, 2014",
"Open":"501.71",
"High":"504.86",
"Low":"489.73",
"Close":"491.17",
"Volume":"11,147,100",
"Market Cap":"6,308,890,000"
},
{
"Date":"Mar 28, 2014",
"Open":"477.14",
"High":"526.02",
"Low":"473.23",
"Close":"495.67",
"Volume":"58,828,300",
"Market Cap":"5,997,850,000"
},
{
"Date":"Mar 27, 2014",
"Open":"580.26",
"High":"580.56",
"Low":"471.24",
"Close":"471.24",
"Volume":"62,225,400",
"Market Cap":"7,291,520,000"
},
{
"Date":"Mar 26, 2014",
"Open":"583.48",
"High":"590.03",
"Low":"570.96",
"Close":"580.83",
"Volume":"16,401,100",
"Market Cap":"7,329,720,000"
},
{
"Date":"Mar 25, 2014",
"Open":"585.03",
"High":"585.44",
"Low":"572.61",
"Close":"583.92",
"Volume":"14,020,100",
"Market Cap":"7,346,810,000"
},
{
"Date":"Mar 24, 2014",
"Open":"562.51",
"High":"586.56",
"Low":"551.77",
"Close":"583.41",
"Volume":"22,706,900",
"Market Cap":"7,061,380,000"
},
{
"Date":"Mar 23, 2014",
"Open":"565.76",
"High":"570.24",
"Low":"560.88",
"Close":"561.27",
"Volume":"9,288,400",
"Market Cap":"7,099,230,000"
},
{
"Date":"Mar 22, 2014",
"Open":"571.18",
"High":"572.55",
"Low":"554.39",
"Close":"565.04",
"Volume":"17,360,700",
"Market Cap":"7,164,770,000"
},
{
"Date":"Mar 21, 2014",
"Open":"588.29",
"High":"604.59",
"Low":"561.81",
"Close":"571.49",
"Volume":"38,414,100",
"Market Cap":"7,376,710,000"
},
{
"Date":"Mar 20, 2014",
"Open":"609.75",
"High":"609.75",
"Low":"587.49",
"Close":"588.77",
"Volume":"20,572,900",
"Market Cap":"7,642,910,000"
},
{
"Date":"Mar 19, 2014",
"Open":"613.90",
"High":"622.00",
"Low":"609.10",
"Close":"609.89",
"Volume":"14,228,900",
"Market Cap":"7,692,450,000"
},
{
"Date":"Mar 18, 2014",
"Open":"621.84",
"High":"622.39",
"Low":"603.80",
"Close":"614.83",
"Volume":"24,011,500",
"Market Cap":"7,789,810,000"
},
{
"Date":"Mar 17, 2014",
"Open":"630.92",
"High":"632.68",
"Low":"616.86",
"Close":"622.37",
"Volume":"14,648,200",
"Market Cap":"7,901,040,000"
},
{
"Date":"Mar 16, 2014",
"Open":"636.50",
"High":"637.52",
"Low":"628.11",
"Close":"631.11",
"Volume":"5,277,290",
"Market Cap":"7,968,200,000"
},
{
"Date":"Mar 15, 2014",
"Open":"629.37",
"High":"639.14",
"Low":"627.30",
"Close":"636.12",
"Volume":"4,342,080",
"Market Cap":"7,876,360,000"
},
{
"Date":"Mar 14, 2014",
"Open":"638.14",
"High":"639.53",
"Low":"627.21",
"Close":"628.80",
"Volume":"11,913,800",
"Market Cap":"7,983,980,000"
},
{
"Date":"Mar 13, 2014",
"Open":"633.62",
"High":"644.20",
"Low":"630.85",
"Close":"638.14",
"Volume":"11,634,900",
"Market Cap":"7,924,860,000"
},
{
"Date":"Mar 12, 2014",
"Open":"631.91",
"High":"648.03",
"Low":"629.51",
"Close":"632.10",
"Volume":"18,621,200",
"Market Cap":"7,900,600,000"
},
{
"Date":"Mar 11, 2014",
"Open":"627.95",
"High":"638.42",
"Low":"618.84",
"Close":"634.11",
"Volume":"11,732,500",
"Market Cap":"7,848,450,000"
},
{
"Date":"Mar 10, 2014",
"Open":"636.33",
"High":"644.76",
"Low":"615.02",
"Close":"627.79",
"Volume":"20,639,800",
"Market Cap":"7,950,820,000"
},
{
"Date":"Mar 09, 2014",
"Open":"616.31",
"High":"643.95",
"Low":"612.35",
"Close":"636.96",
"Volume":"15,396,500",
"Market Cap":"7,697,910,000"
},
{
"Date":"Mar 08, 2014",
"Open":"629.66",
"High":"635.14",
"Low":"604.46",
"Close":"617.45",
"Volume":"18,654,200",
"Market Cap":"7,862,010,000"
},
{
"Date":"Mar 07, 2014",
"Open":"664.31",
"High":"665.34",
"Low":"616.35",
"Close":"629.15",
"Volume":"34,150,800",
"Market Cap":"8,291,900,000"
},
{
"Date":"Mar 06, 2014",
"Open":"664.52",
"High":"669.77",
"Low":"649.79",
"Close":"663.86",
"Volume":"16,068,100",
"Market Cap":"8,291,650,000"
},
{
"Date":"Mar 05, 2014",
"Open":"666.24",
"High":"674.28",
"Low":"646.28",
"Close":"665.51",
"Volume":"22,461,900",
"Market Cap":"8,310,510,000"
},
{
"Date":"Mar 04, 2014",
"Open":"668.24",
"High":"696.22",
"Low":"655.68",
"Close":"666.78",
"Volume":"55,344,600",
"Market Cap":"8,332,950,000"
},
{
"Date":"Mar 03, 2014",
"Open":"562.56",
"High":"702.91",
"Low":"560.52",
"Close":"667.76",
"Volume":"96,056,900",
"Market Cap":"7,013,060,000"
},
{
"Date":"Mar 02, 2014",
"Open":"567.23",
"High":"570.48",
"Low":"553.27",
"Close":"559.79",
"Volume":"7,950,760",
"Market Cap":"7,069,290,000"
},
{
"Date":"Mar 01, 2014",
"Open":"549.92",
"High":"573.38",
"Low":"539.29",
"Close":"565.61",
"Volume":"18,668,100",
"Market Cap":"6,851,590,000"
},
{
"Date":"Feb 28, 2014",
"Open":"579.70",
"High":"584.14",
"Low":"545.17",
"Close":"549.26",
"Volume":"28,076,100",
"Market Cap":"7,219,990,000"
},
{
"Date":"Feb 27, 2014",
"Open":"581.65",
"High":"594.05",
"Low":"566.62",
"Close":"578.77",
"Volume":"25,540,800",
"Market Cap":"7,241,560,000"
},
{
"Date":"Feb 26, 2014",
"Open":"537.04",
"High":"603.80",
"Low":"532.58",
"Close":"582.69",
"Volume":"64,642,700",
"Market Cap":"6,683,680,000"
},
{
"Date":"Feb 25, 2014",
"Open":"540.24",
"High":"541.38",
"Low":"420.41",
"Close":"538.71",
"Volume":"126,314,000",
"Market Cap":"6,721,330,000"
},
{
"Date":"Feb 24, 2014",
"Open":"606.04",
"High":"607.61",
"Low":"538.70",
"Close":"546.32",
"Volume":"57,893,900",
"Market Cap":"7,537,080,000"
},
{
"Date":"Feb 23, 2014",
"Open":"606.47",
"High":"639.91",
"Low":"599.70",
"Close":"605.82",
"Volume":"31,434,400",
"Market Cap":"7,539,890,000"
},
{
"Date":"Feb 22, 2014",
"Open":"574.24",
"High":"614.48",
"Low":"558.58",
"Close":"605.42",
"Volume":"31,254,000",
"Market Cap":"7,136,600,000"
},
{
"Date":"Feb 21, 2014",
"Open":"556.88",
"High":"582.96",
"Low":"530.47",
"Close":"574.16",
"Volume":"47,308,100",
"Market Cap":"6,918,730,000"
},
{
"Date":"Feb 20, 2014",
"Open":"623.09",
"High":"627.73",
"Low":"556.14",
"Close":"556.14",
"Volume":"46,905,000",
"Market Cap":"7,738,580,000"
},
{
"Date":"Feb 19, 2014",
"Open":"625.97",
"High":"631.77",
"Low":"618.70",
"Close":"623.03",
"Volume":"13,897,800",
"Market Cap":"7,771,210,000"
},
{
"Date":"Feb 18, 2014",
"Open":"627.16",
"High":"645.76",
"Low":"612.54",
"Close":"626.60",
"Volume":"20,015,100",
"Market Cap":"7,783,430,000"
},
{
"Date":"Feb 17, 2014",
"Open":"614.23",
"High":"656.95",
"Low":"607.31",
"Close":"626.27",
"Volume":"31,948,400",
"Market Cap":"7,620,580,000"
},
{
"Date":"Feb 16, 2014",
"Open":"651.30",
"High":"665.10",
"Low":"584.17",
"Close":"616.63",
"Volume":"40,061,700",
"Market Cap":"8,077,340,000"
},
{
"Date":"Feb 15, 2014",
"Open":"660.90",
"High":"661.84",
"Low":"632.84",
"Close":"650.92",
"Volume":"26,709,200",
"Market Cap":"8,193,290,000"
},
{
"Date":"Feb 14, 2014",
"Open":"601.17",
"High":"691.72",
"Low":"541.04",
"Close":"661.99",
"Volume":"102,506,000",
"Market Cap":"7,449,940,000"
},
{
"Date":"Feb 13, 2014",
"Open":"651.08",
"High":"657.99",
"Low":"601.91",
"Close":"605.24",
"Volume":"38,588,100",
"Market Cap":"8,065,550,000"
},
{
"Date":"Feb 12, 2014",
"Open":"672.38",
"High":"672.90",
"Low":"643.04",
"Close":"651.72",
"Volume":"25,367,600",
"Market Cap":"8,326,420,000"
},
{
"Date":"Feb 11, 2014",
"Open":"683.50",
"High":"712.46",
"Low":"636.66",
"Close":"672.17",
"Volume":"72,745,200",
"Market Cap":"8,461,320,000"
},
{
"Date":"Feb 10, 2014",
"Open":"681.32",
"High":"703.71",
"Low":"550.50",
"Close":"681.03",
"Volume":"112,758,000",
"Market Cap":"8,431,680,000"
},
{
"Date":"Feb 09, 2014",
"Open":"671.46",
"High":"712.27",
"Low":"655.25",
"Close":"682.90",
"Volume":"39,311,400",
"Market Cap":"8,307,340,000"
},
{
"Date":"Feb 08, 2014",
"Open":"699.57",
"High":"721.82",
"Low":"661.87",
"Close":"673.92",
"Volume":"38,742,600",
"Market Cap":"8,651,930,000"
},
{
"Date":"Feb 07, 2014",
"Open":"783.20",
"High":"783.20",
"Low":"654.35",
"Close":"712.40",
"Volume":"113,643,000",
"Market Cap":"9,683,190,000"
},
{
"Date":"Feb 06, 2014",
"Open":"815.59",
"High":"819.81",
"Low":"770.59",
"Close":"781.55",
"Volume":"50,108,700",
"Market Cap":"10,079,900,000"
},
{
"Date":"Feb 05, 2014",
"Open":"829.96",
"High":"837.32",
"Low":"811.91",
"Close":"811.91",
"Volume":"22,395,100",
"Market Cap":"10,254,100,000"
},
{
"Date":"Feb 04, 2014",
"Open":"823.77",
"High":"840.17",
"Low":"820.94",
"Close":"827.96",
"Volume":"16,609,700",
"Market Cap":"10,174,000,000"
},
{
"Date":"Feb 03, 2014",
"Open":"824.08",
"High":"826.48",
"Low":"807.22",
"Close":"823.83",
"Volume":"13,940,100",
"Market Cap":"10,174,100,000"
},
{
"Date":"Feb 02, 2014",
"Open":"832.90",
"High":"844.72",
"Low":"820.67",
"Close":"825.37",
"Volume":"11,300,900",
"Market Cap":"10,279,200,000"
},
{
"Date":"Feb 01, 2014",
"Open":"828.61",
"High":"853.52",
"Low":"827.11",
"Close":"832.58",
"Volume":"19,668,700",
"Market Cap":"10,222,300,000"
},
{
"Date":"Jan 31, 2014",
"Open":"818.43",
"High":"831.87",
"Low":"812.60",
"Close":"829.92",
"Volume":"17,107,900",
"Market Cap":"10,092,900,000"
},
{
"Date":"Jan 30, 2014",
"Open":"826.02",
"High":"830.50",
"Low":"799.06",
"Close":"819.03",
"Volume":"29,918,200",
"Market Cap":"10,182,900,000"
},
{
"Date":"Jan 29, 2014",
"Open":"809.96",
"High":"836.87",
"Low":"809.85",
"Close":"826.00",
"Volume":"17,984,400",
"Market Cap":"9,981,850,000"
},
{
"Date":"Jan 28, 2014",
"Open":"774.02",
"High":"832.50",
"Low":"766.98",
"Close":"812.51",
"Volume":"44,875,500",
"Market Cap":"9,535,950,000"
},
{
"Date":"Jan 27, 2014",
"Open":"884.60",
"High":"893.00",
"Low":"757.11",
"Close":"771.39",
"Volume":"49,233,600",
"Market Cap":"10,894,400,000"
},
{
"Date":"Jan 26, 2014",
"Open":"853.68",
"High":"897.02",
"Low":"844.86",
"Close":"885.28",
"Volume":"32,224,300",
"Market Cap":"10,510,400,000"
},
{
"Date":"Jan 25, 2014",
"Open":"796.24",
"High":"861.45",
"Low":"792.96",
"Close":"853.61",
"Volume":"24,303,900",
"Market Cap":"9,799,920,000"
},
{
"Date":"Jan 24, 2014",
"Open":"822.43",
"High":"822.43",
"Low":"783.58",
"Close":"797.07",
"Volume":"34,912,000",
"Market Cap":"10,118,400,000"
},
{
"Date":"Jan 23, 2014",
"Open":"845.46",
"High":"851.57",
"Low":"819.32",
"Close":"822.04",
"Volume":"15,607,100",
"Market Cap":"10,398,000,000"
},
{
"Date":"Jan 22, 2014",
"Open":"867.21",
"High":"870.15",
"Low":"837.36",
"Close":"845.59",
"Volume":"18,453,700",
"Market Cap":"10,661,400,000"
},
{
"Date":"Jan 21, 2014",
"Open":"869.65",
"High":"881.20",
"Low":"855.93",
"Close":"863.91",
"Volume":"18,997,300",
"Market Cap":"10,687,700,000"
},
{
"Date":"Jan 20, 2014",
"Open":"871.39",
"High":"886.39",
"Low":"853.87",
"Close":"870.20",
"Volume":"27,652,700",
"Market Cap":"10,704,800,000"
},
{
"Date":"Jan 19, 2014",
"Open":"839.66",
"High":"870.96",
"Low":"825.53",
"Close":"870.96",
"Volume":"24,365,700",
"Market Cap":"10,311,500,000"
},
{
"Date":"Jan 18, 2014",
"Open":"816.07",
"High":"841.49",
"Low":"816.07",
"Close":"840.00",
"Volume":"18,052,700",
"Market Cap":"10,018,200,000"
},
{
"Date":"Jan 17, 2014",
"Open":"834.49",
"High":"842.91",
"Low":"797.63",
"Close":"814.64",
"Volume":"39,031,700",
"Market Cap":"10,241,200,000"
},
{
"Date":"Jan 16, 2014",
"Open":"860.29",
"High":"866.16",
"Low":"835.63",
"Close":"835.63",
"Volume":"19,149,300",
"Market Cap":"10,553,800,000"
},
{
"Date":"Jan 15, 2014",
"Open":"833.12",
"High":"872.81",
"Low":"830.86",
"Close":"860.90",
"Volume":"28,107,200",
"Market Cap":"10,216,700,000"
},
{
"Date":"Jan 14, 2014",
"Open":"843.17",
"High":"855.69",
"Low":"825.66",
"Close":"833.27",
"Volume":"20,829,800",
"Market Cap":"10,336,500,000"
},
{
"Date":"Jan 13, 2014",
"Open":"860.19",
"High":"861.29",
"Low":"806.05",
"Close":"841.20",
"Volume":"45,580,900",
"Market Cap":"10,541,500,000"
},
{
"Date":"Jan 12, 2014",
"Open":"919.60",
"High":"928.52",
"Low":"851.17",
"Close":"863.22",
"Volume":"39,623,500",
"Market Cap":"11,264,800,000"
},
{
"Date":"Jan 11, 2014",
"Open":"867.32",
"High":"921.48",
"Low":"861.72",
"Close":"913.95",
"Volume":"44,754,200",
"Market Cap":"10,619,900,000"
},
{
"Date":"Jan 10, 2014",
"Open":"846.69",
"High":"871.19",
"Low":"822.60",
"Close":"868.48",
"Volume":"31,876,800",
"Market Cap":"10,363,300,000"
},
{
"Date":"Jan 09, 2014",
"Open":"841.47",
"High":"864.36",
"Low":"804.14",
"Close":"846.86",
"Volume":"59,998,600",
"Market Cap":"10,295,100,000"
},
{
"Date":"Jan 08, 2014",
"Open":"795.99",
"High":"870.68",
"Low":"776.18",
"Close":"842.72",
"Volume":"74,175,600",
"Market Cap":"9,734,800,000"
},
{
"Date":"Jan 07, 2014",
"Open":"946.49",
"High":"965.74",
"Low":"802.00",
"Close":"802.00",
"Volume":"81,311,700",
"Market Cap":"11,571,400,000"
},
{
"Date":"Jan 06, 2014",
"Open":"936.05",
"High":"1017.12",
"Low":"905.71",
"Close":"953.29",
"Volume":"85,565,700",
"Market Cap":"11,410,400,000"
},
{
"Date":"Jan 05, 2014",
"Open":"858.55",
"High":"952.40",
"Low":"854.52",
"Close":"933.53",
"Volume":"72,898,500",
"Market Cap":"10,465,700,000"
},
{
"Date":"Jan 04, 2014",
"Open":"823.27",
"High":"859.51",
"Low":"801.67",
"Close":"859.51",
"Volume":"38,005,000",
"Market Cap":"10,035,600,000"
},
{
"Date":"Jan 03, 2014",
"Open":"802.85",
"High":"834.15",
"Low":"789.12",
"Close":"818.72",
"Volume":"37,810,100",
"Market Cap":"9,786,680,000"
},
{
"Date":"Jan 02, 2014",
"Open":"773.44",
"High":"820.31",
"Low":"767.21",
"Close":"802.39",
"Volume":"38,489,500",
"Market Cap":"9,428,180,000"
},
{
"Date":"Jan 01, 2014",
"Open":"754.97",
"High":"775.35",
"Low":"754.97",
"Close":"771.40",
"Volume":"22,489,400",
"Market Cap":"9,203,030,000"
},
{
"Date":"Dec 31, 2013",
"Open":"760.32",
"High":"760.58",
"Low":"738.17",
"Close":"754.01",
"Volume":"20,897,300",
"Market Cap":"9,268,240,000"
},
{
"Date":"Dec 30, 2013",
"Open":"741.35",
"High":"766.60",
"Low":"740.24",
"Close":"756.13",
"Volume":"20,707,700",
"Market Cap":"9,037,000,000"
},
{
"Date":"Dec 29, 2013",
"Open":"728.05",
"High":"748.61",
"Low":"714.44",
"Close":"745.05",
"Volume":"19,011,300",
"Market Cap":"8,872,600,000"
},
{
"Date":"Dec 28, 2013",
"Open":"737.98",
"High":"747.06",
"Low":"705.35",
"Close":"727.83",
"Volume":"32,505,800",
"Market Cap":"8,990,850,000"
},
{
"Date":"Dec 27, 2013",
"Open":"763.28",
"High":"777.51",
"Low":"713.60",
"Close":"735.07",
"Volume":"46,862,700",
"Market Cap":"9,295,570,000"
},
{
"Date":"Dec 26, 2013",
"Open":"683.94",
"High":"777.75",
"Low":"683.94",
"Close":"761.98",
"Volume":"-",
"Market Cap":"8,326,270,000"
},
{
"Date":"Dec 25, 2013",
"Open":"666.31",
"High":"682.70",
"Low":"649.48",
"Close":"682.21",
"Volume":"-",
"Market Cap":"8,108,930,000"
},
{
"Date":"Dec 24, 2013",
"Open":"672.36",
"High":"684.39",
"Low":"645.71",
"Close":"665.58",
"Volume":"-",
"Market Cap":"8,179,730,000"
},
{
"Date":"Dec 23, 2013",
"Open":"613.06",
"High":"680.91",
"Low":"611.04",
"Close":"673.41",
"Volume":"-",
"Market Cap":"7,455,670,000"
},
{
"Date":"Dec 22, 2013",
"Open":"601.78",
"High":"666.74",
"Low":"585.64",
"Close":"617.18",
"Volume":"-",
"Market Cap":"7,315,940,000"
},
{
"Date":"Dec 21, 2013",
"Open":"619.90",
"High":"654.27",
"Low":"579.17",
"Close":"605.66",
"Volume":"-",
"Market Cap":"7,533,740,000"
},
{
"Date":"Dec 20, 2013",
"Open":"694.22",
"High":"729.16",
"Low":"595.33",
"Close":"625.32",
"Volume":"-",
"Market Cap":"8,433,870,000"
},
{
"Date":"Dec 19, 2013",
"Open":"519.06",
"High":"707.23",
"Low":"502.89",
"Close":"691.96",
"Volume":"-",
"Market Cap":"6,302,970,000"
},
{
"Date":"Dec 18, 2013",
"Open":"678.20",
"High":"679.32",
"Low":"420.51",
"Close":"522.70",
"Volume":"-",
"Market Cap":"8,232,040,000"
},
{
"Date":"Dec 17, 2013",
"Open":"706.37",
"High":"754.83",
"Low":"630.88",
"Close":"682.12",
"Volume":"-",
"Market Cap":"8,570,390,000"
},
{
"Date":"Dec 16, 2013",
"Open":"880.33",
"High":"882.25",
"Low":"668.25",
"Close":"705.97",
"Volume":"-",
"Market Cap":"10,676,600,000"
},
{
"Date":"Dec 15, 2013",
"Open":"875.29",
"High":"886.16",
"Low":"825.00",
"Close":"876.12",
"Volume":"-",
"Market Cap":"10,611,600,000"
},
{
"Date":"Dec 14, 2013",
"Open":"899.85",
"High":"904.65",
"Low":"858.36",
"Close":"872.60",
"Volume":"-",
"Market Cap":"10,904,900,000"
},
{
"Date":"Dec 13, 2013",
"Open":"874.98",
"High":"941.79",
"Low":"860.05",
"Close":"892.58",
"Volume":"-",
"Market Cap":"10,599,700,000"
},
{
"Date":"Dec 12, 2013",
"Open":"882.78",
"High":"901.94",
"Low":"844.95",
"Close":"873.26",
"Volume":"-",
"Market Cap":"10,690,600,000"
},
{
"Date":"Dec 11, 2013",
"Open":"989.07",
"High":"1001.58",
"Low":"834.23",
"Close":"878.48",
"Volume":"-",
"Market Cap":"11,973,700,000"
},
{
"Date":"Dec 10, 2013",
"Open":"892.32",
"High":"997.23",
"Low":"892.32",
"Close":"988.51",
"Volume":"-",
"Market Cap":"10,798,200,000"
},
{
"Date":"Dec 09, 2013",
"Open":"793.80",
"High":"921.93",
"Low":"780.90",
"Close":"893.19",
"Volume":"-",
"Market Cap":"9,602,480,000"
},
{
"Date":"Dec 08, 2013",
"Open":"697.31",
"High":"802.51",
"Low":"670.88",
"Close":"795.87",
"Volume":"-",
"Market Cap":"8,431,860,000"
},
{
"Date":"Dec 07, 2013",
"Open":"835.32",
"High":"854.64",
"Low":"640.22",
"Close":"698.23",
"Volume":"-",
"Market Cap":"10,096,600,000"
},
{
"Date":"Dec 06, 2013",
"Open":"1042.38",
"High":"1042.38",
"Low":"829.45",
"Close":"829.45",
"Volume":"-",
"Market Cap":"12,593,900,000"
},
{
"Date":"Dec 05, 2013",
"Open":"1152.73",
"High":"1154.36",
"Low":"897.11",
"Close":"1045.11",
"Volume":"-",
"Market Cap":"13,922,300,000"
},
{
"Date":"Dec 04, 2013",
"Open":"1077.58",
"High":"1156.12",
"Low":"1070.16",
"Close":"1151.17",
"Volume":"-",
"Market Cap":"13,010,000,000"
},
{
"Date":"Dec 03, 2013",
"Open":"1046.40",
"High":"1096.00",
"Low":"1011.21",
"Close":"1078.28",
"Volume":"-",
"Market Cap":"12,628,300,000"
},
{
"Date":"Dec 02, 2013",
"Open":"951.42",
"High":"1055.42",
"Low":"938.41",
"Close":"1043.33",
"Volume":"-",
"Market Cap":"11,478,300,000"
},
{
"Date":"Dec 01, 2013",
"Open":"1128.92",
"High":"1133.08",
"Low":"801.82",
"Close":"955.85",
"Volume":"-",
"Market Cap":"13,614,300,000"
},
{
"Date":"Nov 30, 2013",
"Open":"1129.37",
"High":"1156.14",
"Low":"1106.61",
"Close":"1129.43",
"Volume":"-",
"Market Cap":"13,614,700,000"
},
{
"Date":"Nov 29, 2013",
"Open":"1042.01",
"High":"1146.97",
"Low":"1000.64",
"Close":"1131.97",
"Volume":"-",
"Market Cap":"12,557,100,000"
},
{
"Date":"Nov 28, 2013",
"Open":"1003.38",
"High":"1077.56",
"Low":"962.17",
"Close":"1031.95",
"Volume":"-",
"Market Cap":"12,087,000,000"
},
{
"Date":"Nov 27, 2013",
"Open":"923.85",
"High":"1001.96",
"Low":"891.68",
"Close":"1001.96",
"Volume":"-",
"Market Cap":"11,124,900,000"
},
{
"Date":"Nov 26, 2013",
"Open":"805.73",
"High":"928.54",
"Low":"800.80",
"Close":"928.10",
"Volume":"-",
"Market Cap":"9,699,360,000"
},
{
"Date":"Nov 25, 2013",
"Open":"773.02",
"High":"810.68",
"Low":"754.43",
"Close":"799.11",
"Volume":"-",
"Market Cap":"9,302,270,000"
},
{
"Date":"Nov 24, 2013",
"Open":"795.63",
"High":"807.36",
"Low":"722.87",
"Close":"774.25",
"Volume":"-",
"Market Cap":"9,570,990,000"
},
{
"Date":"Nov 23, 2013",
"Open":"771.70",
"High":"844.97",
"Low":"771.70",
"Close":"797.82",
"Volume":"-",
"Market Cap":"9,279,850,000"
},
{
"Date":"Nov 22, 2013",
"Open":"724.07",
"High":"780.85",
"Low":"668.13",
"Close":"771.44",
"Volume":"-",
"Market Cap":"8,703,970,000"
},
{
"Date":"Nov 21, 2013",
"Open":"594.32",
"High":"733.40",
"Low":"577.29",
"Close":"722.43",
"Volume":"-",
"Market Cap":"7,142,030,000"
},
{
"Date":"Nov 20, 2013",
"Open":"577.98",
"High":"599.65",
"Low":"448.45",
"Close":"590.83",
"Volume":"-",
"Market Cap":"6,943,300,000"
},
{
"Date":"Nov 19, 2013",
"Open":"712.76",
"High":"806.11",
"Low":"456.39",
"Close":"584.61",
"Volume":"-",
"Market Cap":"8,559,550,000"
},
{
"Date":"Nov 18, 2013",
"Open":"496.58",
"High":"703.78",
"Low":"494.94",
"Close":"703.56",
"Volume":"-",
"Market Cap":"5,961,500,000"
},
{
"Date":"Nov 17, 2013",
"Open":"440.96",
"High":"500.58",
"Low":"440.24",
"Close":"492.11",
"Volume":"-",
"Market Cap":"5,291,730,000"
},
{
"Date":"Nov 16, 2013",
"Open":"417.28",
"High":"450.26",
"Low":"415.57",
"Close":"440.22",
"Volume":"-",
"Market Cap":"5,005,530,000"
},
{
"Date":"Nov 15, 2013",
"Open":"419.41",
"High":"437.89",
"Low":"396.11",
"Close":"417.95",
"Volume":"-",
"Market Cap":"5,029,340,000"
},
{
"Date":"Nov 14, 2013",
"Open":"406.41",
"High":"425.90",
"Low":"395.19",
"Close":"420.20",
"Volume":"-",
"Market Cap":"4,871,600,000"
},
{
"Date":"Nov 13, 2013",
"Open":"360.97",
"High":"414.05",
"Low":"359.80",
"Close":"407.37",
"Volume":"-",
"Market Cap":"4,325,400,000"
},
{
"Date":"Nov 12, 2013",
"Open":"343.06",
"High":"362.81",
"Low":"342.80",
"Close":"360.33",
"Volume":"-",
"Market Cap":"4,109,060,000"
},
{
"Date":"Nov 11, 2013",
"Open":"325.41",
"High":"351.27",
"Low":"311.78",
"Close":"342.44",
"Volume":"-",
"Market Cap":"3,896,130,000"
},
{
"Date":"Nov 10, 2013",
"Open":"348.82",
"High":"350.70",
"Low":"277.24",
"Close":"326.62",
"Volume":"-",
"Market Cap":"4,174,930,000"
},
{
"Date":"Nov 09, 2013",
"Open":"338.58",
"High":"370.82",
"Low":"319.71",
"Close":"339.11",
"Volume":"-",
"Market Cap":"4,051,120,000"
},
{
"Date":"Nov 08, 2013",
"Open":"297.85",
"High":"338.66",
"Low":"296.93",
"Close":"338.11",
"Volume":"-",
"Market Cap":"3,562,790,000"
},
{
"Date":"Nov 07, 2013",
"Open":"261.68",
"High":"304.17",
"Low":"261.55",
"Close":"296.41",
"Volume":"-",
"Market Cap":"3,129,190,000"
},
{
"Date":"Nov 06, 2013",
"Open":"244.78",
"High":"263.00",
"Low":"244.78",
"Close":"262.50",
"Volume":"-",
"Market Cap":"2,926,100,000"
},
{
"Date":"Nov 05, 2013",
"Open":"229.21",
"High":"250.66",
"Low":"226.22",
"Close":"245.24",
"Volume":"-",
"Market Cap":"2,738,980,000"
},
{
"Date":"Nov 04, 2013",
"Open":"214.66",
"High":"231.01",
"Low":"213.94",
"Close":"229.10",
"Volume":"-",
"Market Cap":"2,564,070,000"
},
{
"Date":"Nov 03, 2013",
"Open":"205.99",
"High":"215.05",
"Low":"203.99",
"Close":"215.05",
"Volume":"-",
"Market Cap":"2,459,520,000"
},
{
"Date":"Nov 02, 2013",
"Open":"205.81",
"High":"207.76",
"Low":"201.65",
"Close":"206.22",
"Volume":"-",
"Market Cap":"2,456,330,000"
},
{
"Date":"Nov 01, 2013",
"Open":"203.90",
"High":"206.65",
"Low":"202.13",
"Close":"206.18",
"Volume":"-",
"Market Cap":"2,432,470,000"
},
{
"Date":"Oct 31, 2013",
"Open":"199.83",
"High":"205.18",
"Low":"198.85",
"Close":"204.00",
"Volume":"-",
"Market Cap":"2,382,870,000"
},
{
"Date":"Oct 30, 2013",
"Open":"204.39",
"High":"209.16",
"Low":"199.97",
"Close":"199.97",
"Volume":"-",
"Market Cap":"2,436,240,000"
},
{
"Date":"Oct 29, 2013",
"Open":"198.55",
"High":"204.79",
"Low":"198.55",
"Close":"204.39",
"Volume":"-",
"Market Cap":"2,365,840,000"
},
{
"Date":"Oct 28, 2013",
"Open":"196.21",
"High":"198.62",
"Low":"192.06",
"Close":"198.55",
"Volume":"-",
"Market Cap":"2,337,100,000"
},
{
"Date":"Oct 27, 2013",
"Open":"176.60",
"High":"196.44",
"Low":"176.60",
"Close":"196.44",
"Volume":"-",
"Market Cap":"2,102,730,000"
},
{
"Date":"Oct 26, 2013",
"Open":"187.45",
"High":"188.41",
"Low":"175.75",
"Close":"177.32",
"Volume":"-",
"Market Cap":"2,231,070,000"
},
{
"Date":"Oct 25, 2013",
"Open":"197.69",
"High":"198.87",
"Low":"168.50",
"Close":"186.69",
"Volume":"-",
"Market Cap":"2,351,780,000"
},
{
"Date":"Oct 24, 2013",
"Open":"214.30",
"High":"217.42",
"Low":"168.52",
"Close":"198.23",
"Volume":"-",
"Market Cap":"2,548,230,000"
},
{
"Date":"Oct 23, 2013",
"Open":"193.36",
"High":"213.62",
"Low":"192.38",
"Close":"213.62",
"Volume":"-",
"Market Cap":"2,298,160,000"
},
{
"Date":"Oct 22, 2013",
"Open":"182.65",
"High":"196.27",
"Low":"182.65",
"Close":"193.76",
"Volume":"-",
"Market Cap":"2,169,750,000"
},
{
"Date":"Oct 21, 2013",
"Open":"174.80",
"High":"184.82",
"Low":"174.80",
"Close":"182.21",
"Volume":"-",
"Market Cap":"2,075,580,000"
},
{
"Date":"Oct 20, 2013",
"Open":"171.66",
"High":"174.91",
"Low":"168.95",
"Close":"174.61",
"Volume":"-",
"Market Cap":"2,037,440,000"
},
{
"Date":"Oct 19, 2013",
"Open":"155.91",
"High":"177.48",
"Low":"155.70",
"Close":"172.42",
"Volume":"-",
"Market Cap":"1,849,630,000"
},
{
"Date":"Oct 18, 2013",
"Open":"146.37",
"High":"155.96",
"Low":"145.57",
"Close":"155.96",
"Volume":"-",
"Market Cap":"1,735,750,000"
},
{
"Date":"Oct 17, 2013",
"Open":"142.41",
"High":"147.42",
"Low":"142.41",
"Close":"146.25",
"Volume":"-",
"Market Cap":"1,688,200,000"
},
{
"Date":"Oct 16, 2013",
"Open":"145.65",
"High":"152.23",
"Low":"142.43",
"Close":"142.55",
"Volume":"-",
"Market Cap":"1,725,840,000"
},
{
"Date":"Oct 15, 2013",
"Open":"140.77",
"High":"145.39",
"Low":"139.13",
"Close":"145.24",
"Volume":"-",
"Market Cap":"1,667,100,000"
},
{
"Date":"Oct 14, 2013",
"Open":"139.27",
"High":"144.12",
"Low":"138.90",
"Close":"140.52",
"Volume":"-",
"Market Cap":"1,648,470,000"
},
{
"Date":"Oct 13, 2013",
"Open":"135.19",
"High":"138.66",
"Low":"134.55",
"Close":"138.13",
"Volume":"-",
"Market Cap":"1,599,430,000"
},
{
"Date":"Oct 12, 2013",
"Open":"130.90",
"High":"135.66",
"Low":"130.56",
"Close":"135.19",
"Volume":"-",
"Market Cap":"1,547,970,000"
},
{
"Date":"Oct 11, 2013",
"Open":"130.75",
"High":"131.81",
"Low":"129.64",
"Close":"130.90",
"Volume":"-",
"Market Cap":"1,545,600,000"
},
{
"Date":"Oct 10, 2013",
"Open":"130.67",
"High":"131.50",
"Low":"129.26",
"Close":"130.59",
"Volume":"-",
"Market Cap":"1,544,020,000"
},
{
"Date":"Oct 09, 2013",
"Open":"125.85",
"High":"131.75",
"Low":"125.58",
"Close":"130.69",
"Volume":"-",
"Market Cap":"1,486,510,000"
},
{
"Date":"Oct 08, 2013",
"Open":"126.74",
"High":"127.47",
"Low":"124.71",
"Close":"126.00",
"Volume":"-",
"Market Cap":"1,496,500,000"
},
{
"Date":"Oct 07, 2013",
"Open":"129.43",
"High":"130.27",
"Low":"126.36",
"Close":"126.94",
"Volume":"-",
"Market Cap":"1,527,760,000"
},
{
"Date":"Oct 06, 2013",
"Open":"128.36",
"High":"129.66",
"Low":"126.15",
"Close":"129.00",
"Volume":"-",
"Market Cap":"1,514,540,000"
},
{
"Date":"Oct 05, 2013",
"Open":"128.63",
"High":"130.44",
"Low":"128.03",
"Close":"128.55",
"Volume":"-",
"Market Cap":"1,517,020,000"
},
{
"Date":"Oct 04, 2013",
"Open":"123.41",
"High":"130.09",
"Low":"123.41",
"Close":"129.01",
"Volume":"-",
"Market Cap":"1,454,900,000"
},
{
"Date":"Oct 03, 2013",
"Open":"114.45",
"High":"123.63",
"Low":"111.82",
"Close":"123.63",
"Volume":"-",
"Market Cap":"1,348,700,000"
},
{
"Date":"Oct 02, 2013",
"Open":"132.05",
"High":"133.59",
"Low":"102.25",
"Close":"114.13",
"Volume":"-",
"Market Cap":"1,555,470,000"
},
{
"Date":"Oct 01, 2013",
"Open":"132.68",
"High":"134.63",
"Low":"131.55",
"Close":"132.18",
"Volume":"-",
"Market Cap":"1,562,270,000"
},
{
"Date":"Sep 30, 2013",
"Open":"137.15",
"High":"138.35",
"Low":"130.27",
"Close":"133.00",
"Volume":"-",
"Market Cap":"1,614,350,000"
},
{
"Date":"Sep 29, 2013",
"Open":"134.90",
"High":"140.61",
"Low":"134.71",
"Close":"137.34",
"Volume":"-",
"Market Cap":"1,587,290,000"
},
{
"Date":"Sep 28, 2013",
"Open":"133.77",
"High":"135.63",
"Low":"132.56",
"Close":"134.78",
"Volume":"-",
"Market Cap":"1,573,400,000"
},
{
"Date":"Sep 27, 2013",
"Open":"128.94",
"High":"134.74",
"Low":"128.49",
"Close":"133.78",
"Volume":"-",
"Market Cap":"1,516,020,000"
},
{
"Date":"Sep 26, 2013",
"Open":"128.21",
"High":"134.93",
"Low":"127.32",
"Close":"128.38",
"Volume":"-",
"Market Cap":"1,506,920,000"
},
{
"Date":"Sep 25, 2013",
"Open":"127.38",
"High":"129.69",
"Low":"127.33",
"Close":"128.22",
"Volume":"-",
"Market Cap":"1,496,510,000"
},
{
"Date":"Sep 24, 2013",
"Open":"126.05",
"High":"127.46",
"Low":"125.39",
"Close":"127.25",
"Volume":"-",
"Market Cap":"1,480,210,000"
},
{
"Date":"Sep 23, 2013",
"Open":"128.98",
"High":"132.72",
"Low":"125.66",
"Close":"125.95",
"Volume":"-",
"Market Cap":"1,513,940,000"
},
{
"Date":"Sep 22, 2013",
"Open":"127.87",
"High":"133.94",
"Low":"126.59",
"Close":"129.12",
"Volume":"-",
"Market Cap":"1,500,260,000"
},
{
"Date":"Sep 21, 2013",
"Open":"126.95",
"High":"128.61",
"Low":"126.24",
"Close":"127.43",
"Volume":"-",
"Market Cap":"1,488,870,000"
},
{
"Date":"Sep 20, 2013",
"Open":"129.70",
"High":"135.62",
"Low":"126.68",
"Close":"127.04",
"Volume":"-",
"Market Cap":"1,520,470,000"
},
{
"Date":"Sep 19, 2013",
"Open":"131.37",
"High":"131.77",
"Low":"128.45",
"Close":"129.65",
"Volume":"-",
"Market Cap":"1,539,430,000"
},
{
"Date":"Sep 18, 2013",
"Open":"131.71",
"High":"133.20",
"Low":"130.54",
"Close":"131.47",
"Volume":"-",
"Market Cap":"1,542,870,000"
},
{
"Date":"Sep 17, 2013",
"Open":"131.59",
"High":"132.76",
"Low":"124.89",
"Close":"131.66",
"Volume":"-",
"Market Cap":"1,540,880,000"
},
{
"Date":"Sep 16, 2013",
"Open":"130.86",
"High":"132.72",
"Low":"129.77",
"Close":"131.72",
"Volume":"-",
"Market Cap":"1,531,820,000"
},
{
"Date":"Sep 15, 2013",
"Open":"129.40",
"High":"131.44",
"Low":"128.26",
"Close":"130.37",
"Volume":"-",
"Market Cap":"1,514,140,000"
},
{
"Date":"Sep 14, 2013",
"Open":"135.01",
"High":"135.85",
"Low":"128.87",
"Close":"129.22",
"Volume":"-",
"Market Cap":"1,579,050,000"
},
{
"Date":"Sep 13, 2013",
"Open":"132.83",
"High":"137.58",
"Low":"132.27",
"Close":"134.98",
"Volume":"-",
"Market Cap":"1,552,880,000"
},
{
"Date":"Sep 12, 2013",
"Open":"135.55",
"High":"136.08",
"Low":"131.81",
"Close":"133.13",
"Volume":"-",
"Market Cap":"1,583,960,000"
},
{
"Date":"Sep 11, 2013",
"Open":"125.89",
"High":"137.83",
"Low":"123.27",
"Close":"135.25",
"Volume":"-",
"Market Cap":"1,470,450,000"
},
{
"Date":"Sep 10, 2013",
"Open":"127.27",
"High":"129.74",
"Low":"125.90",
"Close":"125.91",
"Volume":"-",
"Market Cap":"1,485,960,000"
},
{
"Date":"Sep 09, 2013",
"Open":"121.86",
"High":"129.06",
"Low":"119.75",
"Close":"127.11",
"Volume":"-",
"Market Cap":"1,422,180,000"
},
{
"Date":"Sep 08, 2013",
"Open":"124.13",
"High":"124.72",
"Low":"120.49",
"Close":"121.66",
"Volume":"-",
"Market Cap":"1,448,180,000"
},
{
"Date":"Sep 07, 2013",
"Open":"118.89",
"High":"125.94",
"Low":"118.46",
"Close":"124.15",
"Volume":"-",
"Market Cap":"1,386,610,000"
},
{
"Date":"Sep 06, 2013",
"Open":"126.49",
"High":"127.34",
"Low":"119.15",
"Close":"119.15",
"Volume":"-",
"Market Cap":"1,474,670,000"
},
{
"Date":"Sep 05, 2013",
"Open":"126.76",
"High":"131.44",
"Low":"121.83",
"Close":"126.43",
"Volume":"-",
"Market Cap":"1,477,250,000"
},
{
"Date":"Sep 04, 2013",
"Open":"136.53",
"High":"144.50",
"Low":"123.61",
"Close":"126.74",
"Volume":"-",
"Market Cap":"1,590,550,000"
},
{
"Date":"Sep 03, 2013",
"Open":"135.61",
"High":"138.34",
"Low":"133.00",
"Close":"136.77",
"Volume":"-",
"Market Cap":"1,579,180,000"
},
{
"Date":"Sep 02, 2013",
"Open":"138.63",
"High":"146.50",
"Low":"134.89",
"Close":"135.85",
"Volume":"-",
"Market Cap":"1,613,600,000"
},
{
"Date":"Sep 01, 2013",
"Open":"135.14",
"High":"145.81",
"Low":"134.81",
"Close":"138.34",
"Volume":"-",
"Market Cap":"1,572,230,000"
},
{
"Date":"Aug 31, 2013",
"Open":"133.09",
"High":"140.89",
"Low":"132.72",
"Close":"135.35",
"Volume":"-",
"Market Cap":"1,547,640,000"
},
{
"Date":"Aug 30, 2013",
"Open":"122.35",
"High":"135.75",
"Low":"120.99",
"Close":"133.49",
"Volume":"-",
"Market Cap":"1,422,120,000"
},
{
"Date":"Aug 29, 2013",
"Open":"122.62",
"High":"123.70",
"Low":"122.21",
"Close":"122.39",
"Volume":"-",
"Market Cap":"1,424,680,000"
},
{
"Date":"Aug 28, 2013",
"Open":"126.48",
"High":"127.32",
"Low":"122.62",
"Close":"122.62",
"Volume":"-",
"Market Cap":"1,468,960,000"
},
{
"Date":"Aug 27, 2013",
"Open":"120.07",
"High":"127.24",
"Low":"120.07",
"Close":"126.50",
"Volume":"-",
"Market Cap":"1,394,010,000"
},
{
"Date":"Aug 26, 2013",
"Open":"122.11",
"High":"122.75",
"Low":"119.93",
"Close":"120.06",
"Volume":"-",
"Market Cap":"1,417,200,000"
},
{
"Date":"Aug 25, 2013",
"Open":"119.60",
"High":"122.99",
"Low":"119.17",
"Close":"122.11",
"Volume":"-",
"Market Cap":"1,387,640,000"
},
{
"Date":"Aug 24, 2013",
"Open":"118.51",
"High":"121.39",
"Low":"118.02",
"Close":"120.05",
"Volume":"-",
"Market Cap":"1,374,420,000"
},
{
"Date":"Aug 23, 2013",
"Open":"122.00",
"High":"122.00",
"Low":"118.44",
"Close":"118.50",
"Volume":"-",
"Market Cap":"1,414,290,000"
},
{
"Date":"Aug 22, 2013",
"Open":"123.30",
"High":"123.50",
"Low":"120.60",
"Close":"121.15",
"Volume":"-",
"Market Cap":"1,428,700,000"
},
{
"Date":"Aug 21, 2013",
"Open":"121.21",
"High":"124.91",
"Low":"119.68",
"Close":"123.30",
"Volume":"-",
"Market Cap":"1,403,890,000"
},
{
"Date":"Aug 20, 2013",
"Open":"119.00",
"High":"123.01",
"Low":"117.51",
"Close":"121.20",
"Volume":"-",
"Market Cap":"1,377,730,000"
},
{
"Date":"Aug 19, 2013",
"Open":"113.38",
"High":"123.06",
"Low":"111.77",
"Close":"119.00",
"Volume":"-",
"Market Cap":"1,312,160,000"
},
{
"Date":"Aug 18, 2013",
"Open":"112.75",
"High":"114.69",
"Low":"112.00",
"Close":"113.50",
"Volume":"-",
"Market Cap":"1,304,320,000"
},
{
"Date":"Aug 17, 2013",
"Open":"108.99",
"High":"113.75",
"Low":"108.22",
"Close":"113.50",
"Volume":"-",
"Market Cap":"1,260,350,000"
},
{
"Date":"Aug 16, 2013",
"Open":"110.00",
"High":"112.30",
"Low":"108.52",
"Close":"108.99",
"Volume":"-",
"Market Cap":"1,271,470,000"
},
{
"Date":"Aug 15, 2013",
"Open":"112.56",
"High":"113.25",
"Low":"109.00",
"Close":"109.99",
"Volume":"-",
"Market Cap":"1,300,660,000"
},
{
"Date":"Aug 14, 2013",
"Open":"109.56",
"High":"115.00",
"Low":"108.00",
"Close":"112.56",
"Volume":"-",
"Market Cap":"1,265,450,000"
},
{
"Date":"Aug 13, 2013",
"Open":"106.99",
"High":"109.35",
"Low":"104.65",
"Close":"109.00",
"Volume":"-",
"Market Cap":"1,235,340,000"
},
{
"Date":"Aug 12, 2013",
"Open":"105.00",
"High":"108.00",
"Low":"103.50",
"Close":"106.64",
"Volume":"-",
"Market Cap":"1,211,790,000"
},
{
"Date":"Aug 11, 2013",
"Open":"103.00",
"High":"105.19",
"Low":"102.75",
"Close":"105.00",
"Volume":"-",
"Market Cap":"1,188,150,000"
},
{
"Date":"Aug 10, 2013",
"Open":"102.80",
"High":"103.90",
"Low":"102.41",
"Close":"103.00",
"Volume":"-",
"Market Cap":"1,185,310,000"
},
{
"Date":"Aug 09, 2013",
"Open":"103.07",
"High":"105.75",
"Low":"101.94",
"Close":"102.80",
"Volume":"-",
"Market Cap":"1,187,920,000"
},
{
"Date":"Aug 08, 2013",
"Open":"106.75",
"High":"106.75",
"Low":"101.26",
"Close":"103.00",
"Volume":"-",
"Market Cap":"1,229,100,000"
},
{
"Date":"Aug 07, 2013",
"Open":"106.75",
"High":"106.75",
"Low":"106.75",
"Close":"106.75",
"Volume":"-",
"Market Cap":"1,229,100,000"
},
{
"Date":"Aug 06, 2013",
"Open":"106.72",
"High":"107.38",
"Low":"105.56",
"Close":"106.75",
"Volume":"-",
"Market Cap":"1,228,440,000"
},
{
"Date":"Aug 05, 2013",
"Open":"105.12",
"High":"107.77",
"Low":"105.00",
"Close":"106.22",
"Volume":"-",
"Market Cap":"1,209,520,000"
},
{
"Date":"Aug 04, 2013",
"Open":"104.95",
"High":"105.95",
"Low":"103.52",
"Close":"105.14",
"Volume":"-",
"Market Cap":"1,207,100,000"
},
{
"Date":"Aug 03, 2013",
"Open":"104.50",
"High":"105.78",
"Low":"102.00",
"Close":"104.00",
"Volume":"-",
"Market Cap":"1,201,490,000"
},
{
"Date":"Aug 02, 2013",
"Open":"104.86",
"High":"108.00",
"Low":"101.21",
"Close":"104.50",
"Volume":"-",
"Market Cap":"1,205,070,000"
},
{
"Date":"Aug 01, 2013",
"Open":"106.21",
"High":"108.00",
"Low":"103.01",
"Close":"104.00",
"Volume":"-",
"Market Cap":"1,220,190,000"
},
{
"Date":"Jul 31, 2013",
"Open":"107.95",
"High":"111.34",
"Low":"103.88",
"Close":"106.09",
"Volume":"-",
"Market Cap":"1,239,630,000"
},
{
"Date":"Jul 30, 2013",
"Open":"101.49",
"High":"107.99",
"Low":"100.47",
"Close":"107.99",
"Volume":"-",
"Market Cap":"1,164,940,000"
},
{
"Date":"Jul 29, 2013",
"Open":"98.60",
"High":"102.50",
"Low":"98.45",
"Close":"101.20",
"Volume":"-",
"Market Cap":"1,131,340,000"
},
{
"Date":"Jul 28, 2013",
"Open":"94.40",
"High":"100.58",
"Low":"94.00",
"Close":"99.76",
"Volume":"-",
"Market Cap":"1,082,750,000"
},
{
"Date":"Jul 27, 2013",
"Open":"96.02",
"High":"97.00",
"Low":"93.00",
"Close":"94.12",
"Volume":"-",
"Market Cap":"1,100,900,000"
},
{
"Date":"Jul 26, 2013",
"Open":"96.95",
"High":"97.47",
"Low":"96.00",
"Close":"96.02",
"Volume":"-",
"Market Cap":"1,111,160,000"
},
{
"Date":"Jul 25, 2013",
"Open":"94.50",
"High":"97.33",
"Low":"93.87",
"Close":"96.90",
"Volume":"-",
"Market Cap":"1,082,800,000"
},
{
"Date":"Jul 24, 2013",
"Open":"95.56",
"High":"95.99",
"Low":"93.00",
"Close":"94.51",
"Volume":"-",
"Market Cap":"1,094,490,000"
},
{
"Date":"Jul 23, 2013",
"Open":"91.60",
"High":"96.82",
"Low":"91.60",
"Close":"95.56",
"Volume":"-",
"Market Cap":"1,048,820,000"
},
{
"Date":"Jul 22, 2013",
"Open":"92.00",
"High":"92.00",
"Low":"90.08",
"Close":"91.61",
"Volume":"-",
"Market Cap":"1,053,000,000"
},
{
"Date":"Jul 21, 2013",
"Open":"89.82",
"High":"91.95",
"Low":"88.00",
"Close":"90.76",
"Volume":"-",
"Market Cap":"1,027,640,000"
},
{
"Date":"Jul 20, 2013",
"Open":"92.00",
"High":"93.10",
"Low":"89.27",
"Close":"89.39",
"Volume":"-",
"Market Cap":"1,052,140,000"
},
{
"Date":"Jul 19, 2013",
"Open":"90.07",
"High":"95.20",
"Low":"87.80",
"Close":"92.17",
"Volume":"-",
"Market Cap":"1,029,670,000"
},
{
"Date":"Jul 18, 2013",
"Open":"98.50",
"High":"98.80",
"Low":"86.20",
"Close":"90.58",
"Volume":"-",
"Market Cap":"1,125,660,000"
},
{
"Date":"Jul 17, 2013",
"Open":"96.71",
"High":"99.97",
"Low":"96.18",
"Close":"98.50",
"Volume":"-",
"Market Cap":"1,104,760,000"
},
{
"Date":"Jul 16, 2013",
"Open":"98.89",
"High":"99.86",
"Low":"96.14",
"Close":"97.45",
"Volume":"-",
"Market Cap":"1,129,260,000"
},
{
"Date":"Jul 15, 2013",
"Open":"93.61",
"High":"101.90",
"Low":"93.11",
"Close":"98.40",
"Volume":"-",
"Market Cap":"1,068,520,000"
},
{
"Date":"Jul 14, 2013",
"Open":"98.70",
"High":"98.70",
"Low":"92.86",
"Close":"94.69",
"Volume":"-",
"Market Cap":"1,126,260,000"
},
{
"Date":"Jul 13, 2013",
"Open":"93.99",
"High":"98.25",
"Low":"88.06",
"Close":"98.13",
"Volume":"-",
"Market Cap":"1,072,140,000"
},
{
"Date":"Jul 12, 2013",
"Open":"88.98",
"High":"104.00",
"Low":"88.17",
"Close":"93.59",
"Volume":"-",
"Market Cap":"1,014,640,000"
},
{
"Date":"Jul 11, 2013",
"Open":"88.00",
"High":"90.28",
"Low":"85.08",
"Close":"88.98",
"Volume":"-",
"Market Cap":"1,003,090,000"
},
{
"Date":"Jul 10, 2013",
"Open":"76.72",
"High":"87.00",
"Low":"76.20",
"Close":"86.76",
"Volume":"-",
"Market Cap":"874,138,000"
},
{
"Date":"Jul 09, 2013",
"Open":"76.00",
"High":"78.30",
"Low":"72.52",
"Close":"76.69",
"Volume":"-",
"Market Cap":"865,585,000"
},
{
"Date":"Jul 08, 2013",
"Open":"76.50",
"High":"80.00",
"Low":"72.60",
"Close":"76.52",
"Volume":"-",
"Market Cap":"870,912,000"
},
{
"Date":"Jul 07, 2013",
"Open":"68.75",
"High":"74.56",
"Low":"66.62",
"Close":"74.56",
"Volume":"-",
"Market Cap":"782,352,000"
},
{
"Date":"Jul 06, 2013",
"Open":"68.50",
"High":"75.00",
"Low":"66.82",
"Close":"70.28",
"Volume":"-",
"Market Cap":"779,255,000"
},
{
"Date":"Jul 05, 2013",
"Open":"79.99",
"High":"80.00",
"Low":"65.53",
"Close":"68.43",
"Volume":"-",
"Market Cap":"909,526,000"
},
{
"Date":"Jul 04, 2013",
"Open":"78.89",
"High":"83.11",
"Low":"72.00",
"Close":"80.53",
"Volume":"-",
"Market Cap":"896,693,000"
},
{
"Date":"Jul 03, 2013",
"Open":"90.41",
"High":"90.98",
"Low":"76.98",
"Close":"77.53",
"Volume":"-",
"Market Cap":"1,027,160,000"
},
{
"Date":"Jul 02, 2013",
"Open":"88.05",
"High":"92.30",
"Low":"87.51",
"Close":"90.13",
"Volume":"-",
"Market Cap":"1,000,070,000"
},
{
"Date":"Jul 01, 2013",
"Open":"97.51",
"High":"97.66",
"Low":"86.30",
"Close":"88.05",
"Volume":"-",
"Market Cap":"1,107,130,000"
},
{
"Date":"Jun 30, 2013",
"Open":"95.00",
"High":"98.12",
"Low":"94.22",
"Close":"96.61",
"Volume":"-",
"Market Cap":"1,078,260,000"
},
{
"Date":"Jun 29, 2013",
"Open":"94.66",
"High":"99.99",
"Low":"93.00",
"Close":"94.99",
"Volume":"-",
"Market Cap":"1,074,010,000"
},
{
"Date":"Jun 28, 2013",
"Open":"101.74",
"High":"101.74",
"Low":"92.33",
"Close":"94.65",
"Volume":"-",
"Market Cap":"1,153,880,000"
},
{
"Date":"Jun 27, 2013",
"Open":"104.00",
"High":"104.00",
"Low":"101.10",
"Close":"101.44",
"Volume":"-",
"Market Cap":"1,179,110,000"
},
{
"Date":"Jun 26, 2013",
"Open":"103.33",
"High":"105.49",
"Low":"102.79",
"Close":"104.00",
"Volume":"-",
"Market Cap":"1,171,050,000"
},
{
"Date":"Jun 25, 2013",
"Open":"102.09",
"High":"106.47",
"Low":"101.01",
"Close":"103.95",
"Volume":"-",
"Market Cap":"1,156,610,000"
},
{
"Date":"Jun 24, 2013",
"Open":"107.90",
"High":"108.33",
"Low":"100.98",
"Close":"102.74",
"Volume":"-",
"Market Cap":"1,222,030,000"
},
{
"Date":"Jun 23, 2013",
"Open":"108.20",
"High":"108.80",
"Low":"106.23",
"Close":"107.60",
"Volume":"-",
"Market Cap":"1,224,980,000"
},
{
"Date":"Jun 22, 2013",
"Open":"109.50",
"High":"109.96",
"Low":"107.51",
"Close":"108.30",
"Volume":"-",
"Market Cap":"1,239,210,000"
},
{
"Date":"Jun 21, 2013",
"Open":"111.29",
"High":"114.99",
"Low":"107.69",
"Close":"109.50",
"Volume":"-",
"Market Cap":"1,259,000,000"
},
{
"Date":"Jun 20, 2013",
"Open":"108.25",
"High":"114.30",
"Low":"107.50",
"Close":"110.15",
"Volume":"-",
"Market Cap":"1,224,210,000"
},
{
"Date":"Jun 19, 2013",
"Open":"107.05",
"High":"110.22",
"Low":"105.75",
"Close":"108.25",
"Volume":"-",
"Market Cap":"1,210,260,000"
},
{
"Date":"Jun 18, 2013",
"Open":"101.95",
"High":"111.11",
"Low":"101.03",
"Close":"107.40",
"Volume":"-",
"Market Cap":"1,152,250,000"
},
{
"Date":"Jun 17, 2013",
"Open":"99.90",
"High":"102.21",
"Low":"99.00",
"Close":"101.70",
"Volume":"-",
"Market Cap":"1,128,720,000"
},
{
"Date":"Jun 16, 2013",
"Open":"99.80",
"High":"101.60",
"Low":"98.95",
"Close":"99.51",
"Volume":"-",
"Market Cap":"1,127,120,000"
},
{
"Date":"Jun 15, 2013",
"Open":"100.00",
"High":"103.70",
"Low":"98.00",
"Close":"99.99",
"Volume":"-",
"Market Cap":"1,128,950,000"
},
{
"Date":"Jun 14, 2013",
"Open":"103.95",
"High":"104.70",
"Low":"98.00",
"Close":"99.98",
"Volume":"-",
"Market Cap":"1,173,060,000"
},
{
"Date":"Jun 13, 2013",
"Open":"108.78",
"High":"110.30",
"Low":"100.53",
"Close":"104.00",
"Volume":"-",
"Market Cap":"1,227,030,000"
},
{
"Date":"Jun 12, 2013",
"Open":"109.00",
"High":"111.79",
"Low":"106.73",
"Close":"108.15",
"Volume":"-",
"Market Cap":"1,229,000,000"
},
{
"Date":"Jun 11, 2013",
"Open":"106.35",
"High":"109.60",
"Low":"104.00",
"Close":"108.90",
"Volume":"-",
"Market Cap":"1,198,640,000"
},
{
"Date":"Jun 10, 2013",
"Open":"100.44",
"High":"110.10",
"Low":"95.00",
"Close":"106.35",
"Volume":"-",
"Market Cap":"1,131,570,000"
},
{
"Date":"Jun 09, 2013",
"Open":"107.89",
"High":"108.99",
"Low":"88.50",
"Close":"100.00",
"Volume":"-",
"Market Cap":"1,215,130,000"
},
{
"Date":"Jun 08, 2013",
"Open":"111.00",
"High":"111.42",
"Low":"107.30",
"Close":"108.30",
"Volume":"-",
"Market Cap":"1,249,630,000"
},
{
"Date":"Jun 07, 2013",
"Open":"118.97",
"High":"119.00",
"Low":"106.42",
"Close":"111.50",
"Volume":"-",
"Market Cap":"1,338,880,000"
},
{
"Date":"Jun 06, 2013",
"Open":"121.90",
"High":"123.10",
"Low":"117.25",
"Close":"118.00",
"Volume":"-",
"Market Cap":"1,371,300,000"
},
{
"Date":"Jun 05, 2013",
"Open":"121.40",
"High":"123.47",
"Low":"119.90",
"Close":"121.65",
"Volume":"-",
"Market Cap":"1,365,110,000"
},
{
"Date":"Jun 04, 2013",
"Open":"120.74",
"High":"123.84",
"Low":"119.10",
"Close":"121.42",
"Volume":"-",
"Market Cap":"1,357,020,000"
},
{
"Date":"Jun 03, 2013",
"Open":"122.50",
"High":"122.50",
"Low":"116.00",
"Close":"122.22",
"Volume":"-",
"Market Cap":"1,376,180,000"
},
{
"Date":"Jun 02, 2013",
"Open":"129.30",
"High":"129.40",
"Low":"115.05",
"Close":"122.29",
"Volume":"-",
"Market Cap":"1,451,930,000"
},
{
"Date":"Jun 01, 2013",
"Open":"128.81",
"High":"129.78",
"Low":"127.20",
"Close":"129.30",
"Volume":"-",
"Market Cap":"1,445,800,000"
},
{
"Date":"May 31, 2013",
"Open":"128.80",
"High":"129.90",
"Low":"126.40",
"Close":"129.00",
"Volume":"-",
"Market Cap":"1,445,050,000"
},
{
"Date":"May 30, 2013",
"Open":"132.25",
"High":"132.25",
"Low":"127.00",
"Close":"128.80",
"Volume":"-",
"Market Cap":"1,483,180,000"
},
{
"Date":"May 29, 2013",
"Open":"129.00",
"High":"132.59",
"Low":"127.66",
"Close":"132.30",
"Volume":"-",
"Market Cap":"1,446,190,000"
},
{
"Date":"May 28, 2013",
"Open":"129.77",
"High":"130.58",
"Low":"125.60",
"Close":"129.00",
"Volume":"-",
"Market Cap":"1,454,310,000"
},
{
"Date":"May 27, 2013",
"Open":"133.50",
"High":"135.47",
"Low":"124.70",
"Close":"129.75",
"Volume":"-",
"Market Cap":"1,495,520,000"
},
{
"Date":"May 26, 2013",
"Open":"131.99",
"High":"136.00",
"Low":"130.62",
"Close":"133.48",
"Volume":"-",
"Market Cap":"1,478,030,000"
},
{
"Date":"May 25, 2013",
"Open":"133.10",
"High":"133.22",
"Low":"128.90",
"Close":"131.98",
"Volume":"-",
"Market Cap":"1,489,950,000"
},
{
"Date":"May 24, 2013",
"Open":"126.30",
"High":"133.85",
"Low":"125.72",
"Close":"133.20",
"Volume":"-",
"Market Cap":"1,413,300,000"
},
{
"Date":"May 23, 2013",
"Open":"123.80",
"High":"126.93",
"Low":"123.10",
"Close":"126.70",
"Volume":"-",
"Market Cap":"1,384,780,000"
},
{
"Date":"May 22, 2013",
"Open":"122.89",
"High":"124.00",
"Low":"122.00",
"Close":"123.89",
"Volume":"-",
"Market Cap":"1,374,130,000"
},
{
"Date":"May 21, 2013",
"Open":"122.02",
"High":"123.00",
"Low":"121.21",
"Close":"122.88",
"Volume":"-",
"Market Cap":"1,363,940,000"
},
{
"Date":"May 20, 2013",
"Open":"122.50",
"High":"123.62",
"Low":"120.12",
"Close":"122.00",
"Volume":"-",
"Market Cap":"1,368,910,000"
},
{
"Date":"May 19, 2013",
"Open":"123.21",
"High":"124.50",
"Low":"119.57",
"Close":"121.99",
"Volume":"-",
"Market Cap":"1,376,370,000"
},
{
"Date":"May 18, 2013",
"Open":"123.50",
"High":"125.25",
"Low":"122.30",
"Close":"123.50",
"Volume":"-",
"Market Cap":"1,379,140,000"
},
{
"Date":"May 17, 2013",
"Open":"118.21",
"High":"125.30",
"Low":"116.57",
"Close":"123.02",
"Volume":"-",
"Market Cap":"1,319,590,000"
},
{
"Date":"May 16, 2013",
"Open":"114.22",
"High":"118.76",
"Low":"112.20",
"Close":"118.76",
"Volume":"-",
"Market Cap":"1,274,620,000"
},
{
"Date":"May 15, 2013",
"Open":"111.40",
"High":"115.81",
"Low":"103.50",
"Close":"114.22",
"Volume":"-",
"Market Cap":"1,242,760,000"
},
{
"Date":"May 14, 2013",
"Open":"117.98",
"High":"119.80",
"Low":"110.25",
"Close":"111.50",
"Volume":"-",
"Market Cap":"1,315,720,000"
},
{
"Date":"May 13, 2013",
"Open":"114.82",
"High":"118.70",
"Low":"114.50",
"Close":"117.98",
"Volume":"-",
"Market Cap":"1,279,980,000"
},
{
"Date":"May 12, 2013",
"Open":"115.64",
"High":"117.45",
"Low":"113.44",
"Close":"115.00",
"Volume":"-",
"Market Cap":"1,288,630,000"
},
{
"Date":"May 11, 2013",
"Open":"117.70",
"High":"118.68",
"Low":"113.01",
"Close":"115.24",
"Volume":"-",
"Market Cap":"1,311,050,000"
},
{
"Date":"May 10, 2013",
"Open":"112.80",
"High":"122.00",
"Low":"111.55",
"Close":"117.20",
"Volume":"-",
"Market Cap":"1,255,970,000"
},
{
"Date":"May 09, 2013",
"Open":"113.20",
"High":"113.46",
"Low":"109.26",
"Close":"112.67",
"Volume":"-",
"Market Cap":"1,259,980,000"
},
{
"Date":"May 08, 2013",
"Open":"109.60",
"High":"115.78",
"Low":"109.60",
"Close":"113.57",
"Volume":"-",
"Market Cap":"1,219,450,000"
},
{
"Date":"May 07, 2013",
"Open":"112.25",
"High":"113.44",
"Low":"97.70",
"Close":"111.50",
"Volume":"-",
"Market Cap":"1,248,470,000"
},
{
"Date":"May 06, 2013",
"Open":"115.98",
"High":"124.66",
"Low":"106.64",
"Close":"112.30",
"Volume":"-",
"Market Cap":"1,289,470,000"
},
{
"Date":"May 05, 2013",
"Open":"112.90",
"High":"118.80",
"Low":"107.14",
"Close":"115.91",
"Volume":"-",
"Market Cap":"1,254,760,000"
},
{
"Date":"May 04, 2013",
"Open":"98.10",
"High":"115.00",
"Low":"92.50",
"Close":"112.50",
"Volume":"-",
"Market Cap":"1,089,890,000"
},
{
"Date":"May 03, 2013",
"Open":"106.25",
"High":"108.13",
"Low":"79.10",
"Close":"97.75",
"Volume":"-",
"Market Cap":"1,180,070,000"
},
{
"Date":"May 02, 2013",
"Open":"116.38",
"High":"125.60",
"Low":"92.28",
"Close":"105.21",
"Volume":"-",
"Market Cap":"1,292,190,000"
},
{
"Date":"May 01, 2013",
"Open":"139.00",
"High":"139.89",
"Low":"107.72",
"Close":"116.99",
"Volume":"-",
"Market Cap":"1,542,820,000"
},
{
"Date":"Apr 30, 2013",
"Open":"144.00",
"High":"146.93",
"Low":"134.05",
"Close":"139.00",
"Volume":"-",
"Market Cap":"1,597,780,000"
},
{
"Date":"Apr 29, 2013",
"Open":"134.44",
"High":"147.49",
"Low":"134.00",
"Close":"144.54",
"Volume":"-",
"Market Cap":"1,491,160,000"
},
{
"Date":"Apr 28, 2013",
"Open":"135.30",
"High":"135.98",
"Low":"132.10",
"Close":"134.21",
"Volume":"-",
"Market Cap":"1,500,520,000"
}
]
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment