{

{
"date": "2023-08-25",
"open": 147.28,
"high": 148.6199,
"low": 145.85,
"close": 147.05,
"adjClose": 147.05,
"volume": 6680652,
"unadjustedVolume": 6678928,
"change": -0.23,
"changePercent": -0.15617,
"vwap": 146.97,
"label": "August 25, 23",
"changeOverTime": -0.0015617
},
{
"date": "2023-08-24",
"open": 147.5,
"high": 149.41,
"low": 146.9875,
"close": 147.23,
"adjClose": 147.23,
"volume": 6534026,
"unadjustedVolume": 6534000,
"change": -0.27,
"changePercent": -0.18305,
"vwap": 147.66,
"label": "August 24, 23",
"changeOverTime": -0.0018305
},
{
"date": "2023-08-23",
"open": 146.35,
"high": 147.585,
"low": 145.46,
"close": 147.37,
"adjClose": 147.37,
"volume": 7858021,
"unadjustedVolume": 7858000,
"change": 1.02,
"changePercent": 0.69696,
"vwap": 146.89,
"label": "August 23, 23",
"changeOverTime": 0.0069696
},
{
"date": "2023-08-22",
"open": 149.26,
"high": 149.6394,
"low": 145.85,
"close": 146.38,
"adjClose": 146.38,
"volume": 9681972,
"unadjustedVolume": 9682000,
"change": -2.88,
"changePercent": -1.93,
"vwap": 146.93,
"label": "August 22, 23",
 "changeOverTime": -0.0193
},
{
"date": "2023-08-21",
"open": 149.65,
"high": 150.105,
"low": 148.02,
"close": 149.48,
"adjClose": 149.48,
"volume": 8327018,
"unadjustedVolume": 8327000,
"change": -0.17,
"changePercent": -0.1136,
"vwap": 149.3,
"label": "August 21, 23",
"changeOverTime": -0.001136
},
{
"date": "2023-08-18",
"open": 147.65,
"high": 149.5,
"low": 147.4437,
"close": 148.97,
"adjClose": 148.97,
"volume": 8517460,
"unadjustedVolume": 8516900,
"change": 1.32,
"changePercent": 0.89401,
"vwap": 148.79,
"label": "August 18, 23",
"changeOverTime": 0.0089401
},
{
"date": "2023-08-17",
"open": 150.88,
"high": 151.2622,
"low": 148.4,
"close": 148.63,
"adjClose": 148.63,
"volume": 9953912,
"unadjustedVolume": 9953900,
"change": -2.25,
"changePercent": -1.49,
"vwap": 149.47,
"label": "August 17, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-08-16",
"open": 150.6,
"high": 150.96,
"low": 149.68,
"close": 150.19,
"adjClose": 150.19,
"volume": 6978235,
"unadjustedVolume": 6978200,
"change": -0.41,
"changePercent": -0.27224,
"vwap": 150.41,
 "label": "August 16, 23",
"changeOverTime": -0.0027224
},
{
"date": "2023-08-15",
"open": 152.85,
"high": 153.2664,
"low": 150.2301,
"close": 150.83,
"adjClose": 150.83,
"volume": 10300303,
"unadjustedVolume": 10300300,
"change": -2.02,
"changePercent": -1.32,
"vwap": 151.02,
"label": "August 15, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-08-14",
"open": 153.61,
"high": 154.9178,
"low": 152.92,
"close": 154.77,
"adjClose": 154.77,
"volume": 5044282,
"unadjustedVolume": 5044300,
"change": 1.16,
"changePercent": 0.75516,
"vwap": 154.34,
"label": "August 14, 23",
"changeOverTime": 0.0075516
},
{
"date": "2023-08-11",
"open": 153.03,
"high": 154.52,
"low": 152.63,
"close": 154.45,
"adjClose": 154.45,
"volume": 5180690,
"unadjustedVolume": 5178000,
"change": 1.42,
"changePercent": 0.92792,
"vwap": 154.06,
"label": "August 11, 23",
"changeOverTime": 0.0092792
},
{
"date": "2023-08-10",
"open": 154.38,
"high": 155.44,
"low": 153.09,
"close": 153.56,
"adjClose": 153.56,
"volume": 5995076,
"unadjustedVolume": 5995100,
"change": -0.82,
"changePercent": -0.53116,
 "vwap": 153.98,
"label": "August 10, 23",
"changeOverTime": -0.0053116
},
{
"date": "2023-08-09",
"open": 155.32,
"high": 155.52,
"low": 153.47,
"close": 153.79,
"adjClose": 153.79,
"volume": 6277813,
"unadjustedVolume": 6277800,
"change": -1.53,
"changePercent": -0.98506,
"vwap": 154.32,
"label": "August 09, 23",
"changeOverTime": -0.0098506
},
{
"date": "2023-08-08",
"open": 154.32,
"high": 155.98,
"low": 152.59,
"close": 155.88,
"adjClose": 155.88,
"volume": 8623379,
"unadjustedVolume": 8623400,
"change": 1.56,
"changePercent": 1.01,
"vwap": 154.61,
"label": "August 08, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-08-07",
"open": 156.6,
"high": 157.7,
"low": 156.6,
"close": 156.76,
"adjClose": 156.76,
"volume": 7251832,
"unadjustedVolume": 7251800,
"change": 0.16,
"changePercent": 0.10217,
"vwap": 156.98,
"label": "August 07, 23",
"changeOverTime": 0.0010217
},
{
"date": "2023-08-04",
"open": 156.4,
"high": 157.8,
"low": 155.695,
"close": 156.02,
"adjClose": 156.02,
"volume": 6209397,
"unadjustedVolume": 6206600,
"change": -0.38,
 "changePercent": -0.24297,
"vwap": 156.73,
"label": "August 04, 23",
"changeOverTime": -0.0024297
},
{
"date": "2023-08-03",
"open": 155,
"high": 156.92,
"low": 154.35,
"close": 156.35,
"adjClose": 156.35,
"volume": 6087542,
"unadjustedVolume": 6084000,
"change": 1.35,
"changePercent": 0.87097,
"vwap": 156.15,
"label": "August 03, 23",
"changeOverTime": 0.0087097
},
{
"date": "2023-08-02",
"open": 155.56,
"high": 155.69,
"low": 153.94,
"close": 155.4,
"adjClose": 155.4,
"volume": 8303708,
"unadjustedVolume": 8299400,
"change": -0.16,
"changePercent": -0.10285,
"vwap": 155.06,
"label": "August 02, 23",
"changeOverTime": -0.0010285
},
{
"date": "2023-08-01",
"open": 157.43,
"high": 158,
"low": 156.15,
"close": 157.18,
"adjClose": 157.18,
"volume": 6855682,
"unadjustedVolume": 6853900,
"change": -0.25,
"changePercent": -0.1588,
"vwap": 156.94,
"label": "August 01, 23",
"changeOverTime": -0.001588
},
{
"date": "2023-07-31",
"open": 157.18,
"high": 159.38,
"low": 157.151,
"close": 157.96,
"adjClose": 157.960007,
"volume": 8894353,
"unadjustedVolume": 8892700,
 "change": 0.78,
"changePercent": 0.49625,
"vwap": 157.93,
"label": "July 31, 23",
"changeOverTime": 0.0049625
},
{
"date": "2023-07-28",
"open": 157.28,
"high": 157.6,
"low": 156.4401,
"close": 156.91,
"adjClose": 156.910004,
"volume": 9105974,
"unadjustedVolume": 9103800,
"change": -0.37,
"changePercent": -0.23525,
"vwap": 156.94,
"label": "July 28, 23",
"changeOverTime": -0.0023525
},
{
"date": "2023-07-27",
"open": 157.77,
"high": 158.78,
"low": 155.5538,
"close": 156.02,
"adjClose": 156.020004,
"volume": 10778406,
"unadjustedVolume": 10778400,
"change": -1.75,
"changePercent": -1.11,
"vwap": 156.89,
"label": "July 27, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-07-26",
"open": 156.71,
"high": 158.25,
"low": 156.275,
"close": 157.76,
"adjClose": 157.759995,
"volume": 8728593,
"unadjustedVolume": 8728600,
"change": 1.05,
"changePercent": 0.67003,
"vwap": 157.39,
"label": "July 26, 23",
"changeOverTime": 0.0067003
},
{
"date": "2023-07-25",
"open": 157.3,
"high": 157.7198,
"low": 155.96,
"close": 156.82,
"adjClose": 156.820007,
"volume": 9944679,
 "unadjustedVolume": 9944700,
"change": -0.48,
"changePercent": -0.30515,
"vwap": 156.97,
"label": "July 25, 23",
"changeOverTime": -0.0030515
},
{
"date": "2023-07-24",
"open": 154.97,
"high": 158.785,
"low": 154.73,
"close": 158,
"adjClose": 158,
"volume": 14381427,
"unadjustedVolume": 14381400,
"change": 3.03,
"changePercent": 1.96,
"vwap": 157.63,
"label": "July 24, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-07-21",
"open": 155.8,
"high": 156.14,
"low": 154.69,
"close": 154.95,
"adjClose": 154.949997,
"volume": 10636378,
"unadjustedVolume": 10633100,
"change": -0.85,
"changePercent": -0.54557,
"vwap": 155.33,
"label": "July 21, 23",
"changeOverTime": -0.0054557
},
{
"date": "2023-07-20",
"open": 154.53,
"high": 156.59,
"low": 154.41,
"close": 156.15,
"adjClose": 156.149994,
"volume": 9935907,
"unadjustedVolume": 9935900,
"change": 1.62,
"changePercent": 1.05,
"vwap": 156.06,
"label": "July 20, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-07-19",
"open": 152.75,
"high": 155.205,
"low": 152.22,
"close": 154.25,
"adjClose": 154.25,
 "volume": 12405100,
"unadjustedVolume": 12510000,
"change": 1.5,
"changePercent": 0.982,
"vwap": 154.18,
"label": "July 19, 23",
"changeOverTime": 0.00982
},
{
"date": "2023-07-18",
"open": 153.38,
"high": 154.4,
"low": 152.82,
"close": 153.66,
"adjClose": 153.660004,
"volume": 13491725,
"unadjustedVolume": 13491700,
"change": 0.28,
"changePercent": 0.18255,
"vwap": 153.72,
"label": "July 18, 23",
"changeOverTime": 0.0018255
},
{
"date": "2023-07-17",
"open": 150.35,
"high": 153.75,
"low": 150.35,
"close": 153.38,
"adjClose": 153.380005,
"volume": 17262394,
"unadjustedVolume": 17262400,
"change": 3.03,
"changePercent": 2.02,
"vwap": 152.68,
"label": "July 17, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-07-14",
"open": 151.55,
"high": 152.89,
"low": 148.41,
"close": 149.77,
"adjClose": 149.770004,
"volume": 27028429,
"unadjustedVolume": 27011600,
"change": -1.78,
"changePercent": -1.17,
"vwap": 150.14,
"label": "July 14, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-07-13",
"open": 148.7,
"high": 149.37,
"low": 147.75,
"close": 148.87,
 "adjClose": 148.869995,
"volume": 11234925,
"unadjustedVolume": 11234900,
"change": 0.17,
"changePercent": 0.11432,
"vwap": 148.8,
"label": "July 13, 23",
"changeOverTime": 0.0011432
},
{
"date": "2023-07-12",
"open": 147.45,
"high": 149.87,
"low": 147,
"close": 148.15,
"adjClose": 148.149994,
"volume": 11323228,
"unadjustedVolume": 11323200,
"change": 0.7,
"changePercent": 0.47474,
"vwap": 148.54,
"label": "July 12, 23",
"changeOverTime": 0.0047474
},
{
"date": "2023-07-11",
"open": 146.335,
"high": 147.82,
"low": 145.705,
"close": 147.42,
"adjClose": 147.419998,
"volume": 11246642,
"unadjustedVolume": 11265600,
"change": 1.085,
"changePercent": 0.74145,
"vwap": 147.04,
"label": "July 11, 23",
"changeOverTime": 0.0074145
},
{
"date": "2023-07-10",
"open": 144.5,
"high": 145.99,
"low": 144.5,
"close": 145.15,
"adjClose": 145.149994,
"volume": 9100060,
"unadjustedVolume": 9100100,
"change": 0.65,
"changePercent": 0.44983,
"vwap": 145.17,
"label": "July 10, 23",
"changeOverTime": 0.0044983
},
{
"date": "2023-07-07",
"open": 143.91,
"high": 145.8436,
"low": 143,
 "close": 144.34,
"adjClose": 144.339996,
"volume": 8981456,
"unadjustedVolume": 8977500,
"change": 0.43,
"changePercent": 0.2988,
"vwap": 144.79,
"label": "July 07, 23",
"changeOverTime": 0.002988
},
{
"date": "2023-07-06",
"open": 143.02,
"high": 143.39,
"low": 141.4401,
"close": 143.21,
"adjClose": 143.210007,
"volume": 9714100,
"unadjustedVolume": 9709500,
"change": 0.19,
"changePercent": 0.13285,
"vwap": 142.65,
"label": "July 06, 23",
"changeOverTime": 0.0013285
},
{
"date": "2023-07-05",
"open": 144.94,
"high": 145.43,
"low": 144.36,
"close": 144.64,
"adjClose": 144.639999,
"volume": 8935519,
"unadjustedVolume": 8934900,
"change": -0.3,
"changePercent": -0.20698,
"vwap": 144.84,
"label": "July 05, 23",
"changeOverTime": -0.0020698
},
{
"date": "2023-07-03",
"open": 146.19,
"high": 147.48,
"low": 146,
"close": 146.61,
"adjClose": 145.610001,
"volume": 8021622,
"unadjustedVolume": 8021600,
"change": 0.42,
"changePercent": 0.2873,
"vwap": 146.7,
"label": "July 03, 23",
"changeOverTime": 0.002873
},
{
"date": "2023-06-30",
"open": 144.6,
"high": 146,
 "low": 143.66,
"close": 145.44,
"adjClose": 144.447983,
"volume": 14212816,
"unadjustedVolume": 14208500,
"change": 0.84,
"changePercent": 0.58091,
"vwap": 145.17,
"label": "June 30, 23",
"changeOverTime": 0.0058091
},
{
"date": "2023-06-29",
"open": 140.07,
"high": 143.56,
"low": 139.85,
"close": 143.43,
"adjClose": 142.451691,
"volume": 15423230,
"unadjustedVolume": 15423200,
"change": 3.36,
"changePercent": 2.4,
"vwap": 142.7,
"label": "June 29, 23",
"changeOverTime": 0.024
},
{
"date": "2023-06-28",
"open": 139.16,
"high": 139.21,
"low": 137.96,
"close": 138.59,
"adjClose": 137.644699,
"volume": 7558644,
"unadjustedVolume": 7558600,
"change": -0.57,
"changePercent": -0.4096,
"vwap": 138.57,
"label": "June 28, 23",
"changeOverTime": -0.004096
},
{
"date": "2023-06-27",
"open": 139,
"high": 139.84,
"low": 138.54,
"close": 139.2,
"adjClose": 138.250549,
"volume": 8154026,
"unadjustedVolume": 8154000,
"change": 0.2,
"changePercent": 0.14388,
"vwap": 139.18,
"label": "June 27, 23",
"changeOverTime": 0.0014388
},
{
"date": "2023-06-26",
"open": 138.87,
 "high": 140.01,
"low": 137.69,
"close": 139.19,
"adjClose": 138.240616,
"volume": 8429727,
"unadjustedVolume": 8429700,
"change": 0.32,
"changePercent": 0.23043,
"vwap": 138.98,
"label": "June 26, 23",
"changeOverTime": 0.0023043
},
{
"date": "2023-06-23",
"open": 138.54,
"high": 139.18,
"low": 137.62,
"close": 138.85,
"adjClose": 137.902939,
"volume": 9919539,
"unadjustedVolume": 9907500,
"change": 0.31,
"changePercent": 0.22376,
"vwap": 138.78,
"label": "June 23, 23",
"changeOverTime": 0.0022376
},
{
"date": "2023-06-22",
"open": 142.31,
"high": 142.6,
"low": 138.95,
"close": 139.58,
"adjClose": 138.62796,
"volume": 10076325,
"unadjustedVolume": 10075200,
"change": -2.73,
"changePercent": -1.92,
"vwap": 140.09,
"label": "June 22, 23",
"changeOverTime": -0.0192
},
{
"date": "2023-06-21",
"open": 142.9,
"high": 144.02,
"low": 141.691,
"close": 142.32,
"adjClose": 141.349274,
"volume": 9926459,
"unadjustedVolume": 9926500,
"change": -0.58,
"changePercent": -0.40588,
"vwap": 142.77,
"label": "June 21, 23",
"changeOverTime": -0.0040588
},
{
"date": "2023-06-20",
 "open": 142.61,
"high": 143,
"low": 141.04,
"close": 142.53,
"adjClose": 141.557831,
"volume": 8133708,
"unadjustedVolume": 8428600,
"change": -0.08,
"changePercent": -0.05609705,
"vwap": 142.32,
"label": "June 20, 23",
"changeOverTime": -0.0005609705
},
{
"date": "2023-06-16",
"open": 143.05,
"high": 143.965,
"low": 142.5,
"close": 143.26,
"adjClose": 142.282852,
"volume": 13764512,
"unadjustedVolume": 13812100,
"change": 0.21,
"changePercent": 0.1468,
"vwap": 143.26,
"label": "June 16, 23",
"changeOverTime": 0.001468
},
{
"date": "2023-06-15",
"open": 140.59,
"high": 143.4,
"low": 140.03,
"close": 143.09,
"adjClose": 142.114014,
"volume": 9343096,
"unadjustedVolume": 9343100,
"change": 2.5,
"changePercent": 1.78,
"vwap": 142.45,
"label": "June 15, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-06-14",
"open": 143,
"high": 143.61,
"low": 140.7,
"close": 141.49,
"adjClose": 140.524933,
"volume": 9068729,
"unadjustedVolume": 9068700,
"change": -1.51,
"changePercent": -1.06,
"vwap": 141.74,
"label": "June 14, 23",
"changeOverTime": -0.0106
},
{
 "date": "2023-06-13",
"open": 140.48,
"high": 142.87,
"low": 140.14,
"close": 142.02,
"adjClose": 141.051315,
"volume": 7701567,
"unadjustedVolume": 7701600,
"change": 1.54,
"changePercent": 1.1,
"vwap": 142.06,
"label": "June 13, 23",
"changeOverTime": 0.011
},
{
"date": "2023-06-12",
"open": 141.07,
"high": 141.32,
"low": 139.76,
"close": 141,
"adjClose": 140.038269,
"volume": 7600196,
"unadjustedVolume": 7596600,
"change": -0.07,
"changePercent": -0.04962076,
"vwap": 140.75,
"label": "June 12, 23",
"changeOverTime": -0.0004962076
},
{
"date": "2023-06-09",
"open": 140.35,
"high": 141.8,
"low": 140.21,
"close": 141.01,
"adjClose": 140.048187,
"volume": 7253946,
"unadjustedVolume": 7249100,
"change": 0.66,
"changePercent": 0.47025,
"vwap": 141.07,
"label": "June 09, 23",
"changeOverTime": 0.0047025
},
{
"date": "2023-06-08",
"open": 140.67,
"high": 140.89,
"low": 139.4807,
"close": 140.73,
"adjClose": 139.770111,
"volume": 7370043,
"unadjustedVolume": 7368100,
"change": 0.06,
"changePercent": 0.04265302,
"vwap": 140.35,
"label": "June 08, 23",
"changeOverTime": 0.0004265302
},
{
"date": "2023-06-07",
"open": 139.55,
"high": 141.27,
"low": 138.83,
"close": 140.69,
"adjClose": 139.730377,
"volume": 9281389,
"unadjustedVolume": 9281400,
"change": 1.14,
"changePercent": 0.81691,
"vwap": 140.37,
"label": "June 07, 23",
"changeOverTime": 0.0081691
},
{
"date": "2023-06-06",
"open": 138.68,
"high": 140.1,
"low": 138.2066,
"close": 139.34,
"adjClose": 138.389587,
"volume": 9329541,
"unadjustedVolume": 9329500,
"change": 0.66,
"changePercent": 0.47592,
"vwap": 139.29,
"label": "June 06, 23",
"changeOverTime": 0.0047592
},
{
"date": "2023-06-05",
"open": 140.11,
"high": 140.34,
"low": 138.13,
"close": 139.09,
"adjClose": 138.141296,
"volume": 9542980,
"unadjustedVolume": 8511900,
"change": -1.02,
"changePercent": -0.728,
"vwap": 138.89,
"label": "June 05, 23",
"changeOverTime": -0.00728
},
{
"date": "2023-06-02",
"open": 139.56,
"high": 141.48,
"low": 139.34,
"close": 140.47,
"adjClose": 139.511887,
"volume": 12922471,
"unadjustedVolume": 12917200,
"change": 0.91,
"changePercent": 0.65205,
"vwap": 140.68,
"label": "June 02, 23",
"changeOverTime": 0.0065205
},
{
"date": "2023-06-01",
"open": 136.52,
"high": 138.23,
"low": 135.445,
"close": 137.58,
"adjClose": 136.641602,
"volume": 12248094,
"unadjustedVolume": 12248100,
"change": 1.06,
"changePercent": 0.77644,
"vwap": 137.3,
"label": "June 01, 23",
"changeOverTime": 0.0077644
},
{
"date": "2023-05-31",
"open": 136.73,
"high": 136.84,
"low": 134.4044,
"close": 135.71,
"adjClose": 134.784363,
"volume": 14219906,
"unadjustedVolume": 14219900,
"change": -1.02,
"changePercent": -0.746,
"vwap": 135.41,
"label": "May 31, 23",
"changeOverTime": -0.00746
},
{
"date": "2023-05-30",
"open": 136.8,
"high": 137.72,
"low": 136.02,
"close": 137.46,
"adjClose": 136.522415,
"volume": 7399867,
"unadjustedVolume": 7399900,
"change": 0.66,
"changePercent": 0.48246,
"vwap": 137.08,
"label": "May 30, 23",
"changeOverTime": 0.0048246
},
{
"date": "2023-05-26",
"open": 136.11,
"high": 137.6,
"low": 135.63,
"close": 136.94,
"adjClose": 136.005966,
"volume": 8579941,
"unadjustedVolume": 8579900,
"change": 0.83,
"changePercent": 0.6098,
"vwap": 136.87,
"label": "May 26, 23",
 "changeOverTime": 0.006098
},
{
"date": "2023-05-25",
"open": 134.82,
"high": 136.27,
"low": 134.58,
"close": 135.67,
"adjClose": 134.744614,
"volume": 8472505,
"unadjustedVolume": 8472500,
"change": 0.85,
"changePercent": 0.63047,
"vwap": 135.47,
"label": "May 25, 23",
"changeOverTime": 0.0063047
},
{
"date": "2023-05-24",
"open": 135.4,
"high": 136.35,
"low": 135.08,
"close": 135.34,
"adjClose": 134.41687,
"volume": 8577997,
"unadjustedVolume": 8578000,
"change": -0.06,
"changePercent": -0.04431315,
"vwap": 135.47,
"label": "May 24, 23",
"changeOverTime": -0.0004431315
},
{
"date": "2023-05-23",
"open": 137.54,
"high": 139.03,
"low": 136.455,
"close": 136.59,
"adjClose": 135.65834,
"volume": 9514897,
"unadjustedVolume": 9514900,
"change": -0.95,
"changePercent": -0.69071,
"vwap": 137.38,
"label": "May 23, 23",
"changeOverTime": -0.0069071
},
{
"date": "2023-05-22",
"open": 141,
"high": 141.64,
"low": 137.66,
"close": 138.03,
"adjClose": 137.088531,
"volume": 11402476,
"unadjustedVolume": 11402500,
"change": -2.97,
"changePercent": -2.11,
"vwap": 138.83,
 "label": "May 22, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-05-19",
"open": 139.79,
"high": 140.49,
"low": 138.125,
"close": 139.18,
"adjClose": 138.230667,
"volume": 13492239,
"unadjustedVolume": 13490700,
"change": -0.61,
"changePercent": -0.43637,
"vwap": 139.36,
"label": "May 19, 23",
"changeOverTime": -0.0043637
},
{
"date": "2023-05-18",
"open": 138.27,
"high": 139.73,
"low": 137.76,
"close": 139.5,
"adjClose": 138.548492,
"volume": 10999607,
"unadjustedVolume": 10999600,
"change": 1.23,
"changePercent": 0.88956,
"vwap": 138.74,
"label": "May 18, 23",
"changeOverTime": 0.0088956
},
{
"date": "2023-05-17",
"open": 135.9,
"high": 138.5899,
"low": 135.46,
"close": 138.45,
"adjClose": 137.505661,
"volume": 12711522,
"unadjustedVolume": 12711500,
"change": 2.55,
"changePercent": 1.88,
"vwap": 137.65,
"label": "May 17, 23",
"changeOverTime": 0.0188
},
{
"date": "2023-05-16",
"open": 135.46,
"high": 135.9382,
"low": 133.96,
"close": 134.32,
"adjClose": 133.403839,
"volume": 6483267,
"unadjustedVolume": 6477200,
"change": -1.14,
"changePercent": -0.84158,
 "vwap": 134.57,
"label": "May 16, 23",
"changeOverTime": -0.0084158
},
{
"date": "2023-05-15",
"open": 134.27,
"high": 135.67,
"low": 133.96,
"close": 135.23,
"adjClose": 134.307617,
"volume": 7639451,
"unadjustedVolume": 7639500,
"change": 0.96,
"changePercent": 0.71498,
"vwap": 134.89,
"label": "May 15, 23",
"changeOverTime": 0.0071498
},
{
"date": "2023-05-12",
"open": 136.82,
"high": 136.99,
"low": 133.13,
"close": 134.1,
"adjClose": 133.185333,
"volume": 9988598,
"unadjustedVolume": 9986400,
"change": -2.72,
"changePercent": -1.99,
"vwap": 134.16,
"label": "May 12, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-05-11",
"open": 135,
"high": 136.81,
"low": 134.9,
"close": 136.05,
"adjClose": 135.12204,
"volume": 7005977,
"unadjustedVolume": 7057300,
"change": 1.05,
"changePercent": 0.77778,
"vwap": 135.96,
"label": "May 11, 23",
"changeOverTime": 0.0077778
},
{
"date": "2023-05-10",
"open": 137.95,
"high": 138.06,
"low": 134.87,
"close": 136.48,
"adjClose": 135.549088,
"volume": 8133016,
"unadjustedVolume": 8133400,
"change": -1.47,
 "changePercent": -1.07,
"vwap": 136.21,
"label": "May 10, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-05-09",
"open": 135.93,
"high": 136.95,
"low": 135.21,
"close": 136.41,
"adjClose": 135.479584,
"volume": 7343573,
"unadjustedVolume": 7343600,
"change": 0.48,
"changePercent": 0.35312,
"vwap": 136.22,
"label": "May 09, 23",
"changeOverTime": 0.0035312
},
{
"date": "2023-05-08",
"open": 137.49,
"high": 137.97,
"low": 136.475,
"close": 137.07,
"adjClose": 136.135086,
"volume": 7484872,
"unadjustedVolume": 7484900,
"change": -0.42,
"changePercent": -0.30548,
"vwap": 137.13,
"label": "May 08, 23",
"changeOverTime": -0.0030548
},
{
"date": "2023-05-05",
"open": 136.44,
"high": 137.88,
"low": 135.912,
"close": 136.74,
"adjClose": 135.807327,
"volume": 11261394,
"unadjustedVolume": 11259100,
"change": 0.3,
"changePercent": 0.21988,
"vwap": 136.71,
"label": "May 05, 23",
"changeOverTime": 0.0021988
},
{
"date": "2023-05-04",
"open": 134.96,
"high": 135.72,
"low": 131.81,
"close": 134.12,
"adjClose": 133.205185,
"volume": 17089164,
"unadjustedVolume": 17089200,
 "change": -0.84,
"changePercent": -0.62241,
"vwap": 133.62,
"label": "May 04, 23",
"changeOverTime": -0.0062241
},
{
"date": "2023-05-03",
"open": 138.44,
"high": 138.6687,
"low": 135.76,
"close": 135.98,
"adjClose": 135.052505,
"volume": 12930906,
"unadjustedVolume": 12930900,
"change": -2.46,
"changePercent": -1.78,
"vwap": 137.02,
"label": "May 03, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-05-02",
"open": 141.4,
"high": 142.41,
"low": 138.43,
"close": 138.92,
"adjClose": 137.972458,
"volume": 14113447,
"unadjustedVolume": 14113400,
"change": -2.48,
"changePercent": -1.75,
"vwap": 139.42,
"label": "May 02, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-05-01",
"open": 142.26,
"high": 143.37,
"low": 140.83,
"close": 141.2,
"adjClose": 140.236893,
"volume": 20415762,
"unadjustedVolume": 20415800,
"change": -1.06,
"changePercent": -0.74511,
"vwap": 141.93,
"label": "May 01, 23",
"changeOverTime": -0.0074511
},
{
"date": "2023-04-28",
"open": 136.56,
"high": 138.32,
"low": 135.67,
"close": 138.24,
"adjClose": 137.297104,
"volume": 9887262,
 "unadjustedVolume": 9881800,
"change": 1.68,
"changePercent": 1.23,
"vwap": 137.78,
"label": "April 28, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-04-27",
"open": 136,
"high": 137.91,
"low": 135.66,
"close": 137.05,
"adjClose": 136.115219,
"volume": 9041092,
"unadjustedVolume": 9041100,
"change": 1.05,
"changePercent": 0.77206,
"vwap": 136.99,
"label": "April 27, 23",
"changeOverTime": 0.0077206
},
{
"date": "2023-04-26",
"open": 137.62,
"high": 137.8093,
"low": 134,
"close": 135.23,
"adjClose": 134.307617,
"volume": 14416145,
"unadjustedVolume": 14416100,
"change": -2.39,
"changePercent": -1.74,
"vwap": 135.56,
"label": "April 26, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-04-25",
"open": 139.6,
"high": 139.96,
"low": 137.625,
"close": 137.67,
"adjClose": 136.730972,
"volume": 10592555,
"unadjustedVolume": 10629300,
"change": -1.93,
"changePercent": -1.38,
"vwap": 138.42,
"label": "April 25, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-04-24",
"open": 140.455,
"high": 141.1,
"low": 140.04,
"close": 140.73,
"adjClose": 139.770111,
 "volume": 7567666,
"unadjustedVolume": 7567500,
"change": 0.275,
"changePercent": 0.19579,
"vwap": 140.54,
"label": "April 24, 23",
"changeOverTime": 0.0019579
},
{
"date": "2023-04-21",
"open": 139.74,
"high": 141.11,
"low": 138.78,
"close": 140.54,
"adjClose": 139.581406,
"volume": 11842537,
"unadjustedVolume": 11842500,
"change": 0.8,
"changePercent": 0.57249,
"vwap": 140.27,
"label": "April 21, 23",
"changeOverTime": 0.0057249
},
{
"date": "2023-04-20",
"open": 139.91,
"high": 141.43,
"low": 139.84,
"close": 140.81,
"adjClose": 139.849564,
"volume": 10586245,
"unadjustedVolume": 10586200,
"change": 0.9,
"changePercent": 0.64327,
"vwap": 140.8,
"label": "April 20, 23",
"changeOverTime": 0.0064327
},
{
"date": "2023-04-19",
"open": 141.23,
"high": 141.5,
"low": 140.4,
"close": 141.22,
"adjClose": 140.256775,
"volume": 9131512,
"unadjustedVolume": 9158100,
"change": -0.01,
"changePercent": -0.00708065,
"vwap": 141.06,
"label": "April 19, 23",
"changeOverTime": -0.0000708065
},
{
"date": "2023-04-18",
"open": 140.27,
"high": 141.78,
"low": 139.03,
"close": 141.4,
 "adjClose": 140.435532,
"volume": 13760139,
"unadjustedVolume": 13760100,
"change": 1.13,
"changePercent": 0.80559,
"vwap": 140.92,
"label": "April 18, 23",
"changeOverTime": 0.0080559
},
{
"date": "2023-04-17",
"open": 139.95,
"high": 140.06,
"low": 137.66,
"close": 139.83,
"adjClose": 138.876251,
"volume": 16044486,
"unadjustedVolume": 16050500,
"change": -0.12,
"changePercent": -0.08574491,
"vwap": 139.09,
"label": "April 17, 23",
"changeOverTime": -0.0008574491
},
{
"date": "2023-04-14",
"open": 135.15,
"high": 139.12,
"low": 134.9001,
"close": 138.73,
"adjClose": 137.783752,
"volume": 43931328,
"unadjustedVolume": 43931300,
"change": 3.58,
"changePercent": 2.65,
"vwap": 137.94,
"label": "April 14, 23",
"changeOverTime": 0.0265
},
{
"date": "2023-04-13",
"open": 128.46,
"high": 129.04,
"low": 126.83,
"close": 128.99,
"adjClose": 128.110184,
"volume": 12450242,
"unadjustedVolume": 12450200,
"change": 0.53,
"changePercent": 0.41258,
"vwap": 128.45,
"label": "April 13, 23",
"changeOverTime": 0.0041258
},
{
"date": "2023-04-12",
"open": 129.18,
"high": 130.43,
"low": 128.0603,
 "close": 128.5,
"adjClose": 127.623528,
"volume": 11820995,
"unadjustedVolume": 11821000,
"change": -0.68,
"changePercent": -0.5264,
"vwap": 128.89,
"label": "April 12, 23",
"changeOverTime": -0.005264
},
{
"date": "2023-04-11",
"open": 128.3,
"high": 128.94,
"low": 127.54,
"close": 128.52,
"adjClose": 127.643394,
"volume": 10516267,
"unadjustedVolume": 10516300,
"change": 0.22,
"changePercent": 0.17147,
"vwap": 128.34,
"label": "April 11, 23",
"changeOverTime": 0.0017147
},
{
"date": "2023-04-10",
"open": 126.54,
"high": 128.23,
"low": 126.22,
"close": 127.89,
"adjClose": 127.017685,
"volume": 9477292,
"unadjustedVolume": 9477300,
"change": 1.35,
"changePercent": 1.07,
"vwap": 127.69,
"label": "April 10, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-04-06",
"open": 127,
"high": 128.08,
"low": 126.8553,
"close": 127.47,
"adjClose": 126.600555,
"volume": 8760220,
"unadjustedVolume": 8760200,
"change": 0.47,
"changePercent": 0.37008,
"vwap": 127.56,
"label": "April 06, 23",
"changeOverTime": 0.0037008
},
{
"date": "2023-04-05",
"open": 126.8,
"high": 128.15,
 "low": 126.46,
"close": 127.61,
"adjClose": 126.739601,
"volume": 9614692,
"unadjustedVolume": 9614700,
"change": 0.81,
"changePercent": 0.6388,
"vwap": 127.5,
"label": "April 05, 23",
"changeOverTime": 0.006388
},
{
"date": "2023-04-04",
"open": 130.5,
"high": 130.59,
"low": 127.41,
"close": 128.42,
"adjClose": 126.550896,
"volume": 11579916,
"unadjustedVolume": 11579900,
"change": -2.08,
"changePercent": -1.59,
"vwap": 128.35,
"label": "April 04, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-04-03",
"open": 129.91,
"high": 131.44,
"low": 129.41,
"close": 130.16,
"adjClose": 128.265579,
"volume": 11775388,
"unadjustedVolume": 11775400,
"change": 0.25,
"changePercent": 0.19244,
"vwap": 130.24,
"label": "April 03, 23",
"changeOverTime": 0.0019244
},
{
"date": "2023-03-31",
"open": 129.66,
"high": 130.34,
"low": 128.8514,
"close": 130.31,
"adjClose": 128.413391,
"volume": 13105215,
"unadjustedVolume": 13105200,
"change": 0.65,
"changePercent": 0.50131,
"vwap": 129.86,
"label": "March 31, 23",
"changeOverTime": 0.0050131
},
{
"date": "2023-03-30",
"open": 129.95,
 "high": 130.12,
"low": 127.65,
"close": 128.75,
"adjClose": 126.876099,
"volume": 12134675,
"unadjustedVolume": 12134700,
"change": -1.2,
"changePercent": -0.92343,
"vwap": 128.72,
"label": "March 30, 23",
"changeOverTime": -0.0092343
},
{
"date": "2023-03-29",
"open": 130.1,
"high": 130.22,
"low": 127.77,
"close": 129.14,
"adjClose": 127.260422,
"volume": 14595260,
"unadjustedVolume": 14595300,
"change": -0.96,
"changePercent": -0.73789,
"vwap": 129.08,
"label": "March 29, 23",
"changeOverTime": -0.0073789
},
{
"date": "2023-03-28",
"open": 128.71,
"high": 129.3417,
"low": 127.744,
"close": 128.88,
"adjClose": 127.004204,
"volume": 10813866,
"unadjustedVolume": 10820500,
"change": 0.17,
"changePercent": 0.13208,
"vwap": 128.68,
"label": "March 28, 23",
"changeOverTime": 0.0013208
},
{
"date": "2023-03-27",
"open": 126.79,
"high": 129.38,
"low": 126.29,
"close": 128.49,
"adjClose": 126.619881,
"volume": 18853935,
"unadjustedVolume": 18853900,
"change": 1.7,
"changePercent": 1.34,
"vwap": 128.14,
"label": "March 27, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-03-24",
 "open": 125.63,
"high": 125.68,
"low": 123.11,
"close": 124.91,
"adjClose": 123.091988,
"volume": 22326916,
"unadjustedVolume": 22311100,
"change": -0.72,
"changePercent": -0.57311,
"vwap": 124.49,
"label": "March 24, 23",
"changeOverTime": -0.0057311
},
{
"date": "2023-03-23",
"open": 127.9,
"high": 129.53,
"low": 126.02,
"close": 126.84,
"adjClose": 124.993889,
"volume": 16671515,
"unadjustedVolume": 16677600,
"change": -1.06,
"changePercent": -0.82877,
"vwap": 127.61,
"label": "March 23, 23",
"changeOverTime": -0.0082877
},
{
"date": "2023-03-22",
"open": 130.56,
"high": 130.655,
"low": 127.08,
"close": 127.18,
"adjClose": 125.328941,
"volume": 17250168,
"unadjustedVolume": 17250200,
"change": -3.38,
"changePercent": -2.59,
"vwap": 128.91,
"label": "March 22, 23",
"changeOverTime": -0.0259
},
{
"date": "2023-03-21",
"open": 130.59,
"high": 131.73,
"low": 130.19,
"close": 130.55,
"adjClose": 128.649902,
"volume": 17807808,
"unadjustedVolume": 17807800,
"change": -0.04,
"changePercent": -0.03063022,
"vwap": 130.71,
"label": "March 21, 23",
"changeOverTime": -0.0003063022
},
{
 "date": "2023-03-20",
"open": 126.99,
"high": 129.47,
"low": 126.01,
"close": 127.14,
"adjClose": 125.289528,
"volume": 22868705,
"unadjustedVolume": 22875500,
"change": 0.15,
"changePercent": 0.11812,
"vwap": 127.35,
"label": "March 20, 23",
"changeOverTime": 0.0011812
},
{
"date": "2023-03-17",
"open": 128.38,
"high": 128.48,
"low": 125.45,
"close": 125.81,
"adjClose": 123.978882,
"volume": 38395982,
"unadjustedVolume": 38396000,
"change": -2.57,
"changePercent": -2,
"vwap": 126.21,
"label": "March 17, 23",
"changeOverTime": -0.02
},
{
"date": "2023-03-16",
"open": 128.01,
"high": 131.95,
"low": 126.02,
"close": 130.75,
"adjClose": 128.846985,
"volume": 24570587,
"unadjustedVolume": 24558500,
"change": 2.74,
"changePercent": 2.14,
"vwap": 129.7,
"label": "March 16, 23",
"changeOverTime": 0.0214
},
{
"date": "2023-03-15",
"open": 130.98,
"high": 130.99,
"low": 126.73,
"close": 128.26,
"adjClose": 126.393219,
"volume": 34280607,
"unadjustedVolume": 34280600,
"change": -2.72,
"changePercent": -2.08,
"vwap": 128.51,
"label": "March 15, 23",
"changeOverTime": -0.0208
},
{
"date": "2023-03-14",
"open": 135.28,
"high": 135.53,
"low": 131.29,
"close": 134.62,
"adjClose": 132.660645,
"volume": 29648116,
"unadjustedVolume": 29648100,
"change": -0.66,
"changePercent": -0.48788,
"vwap": 133.24,
"label": "March 14, 23",
"changeOverTime": -0.0048788
},
{
"date": "2023-03-13",
"open": 131.21,
"high": 133.88,
"low": 129.41,
"close": 131.25,
"adjClose": 129.339706,
"volume": 42901132,
"unadjustedVolume": 42901100,
"change": 0.04,
"changePercent": 0.03048548,
"vwap": 131.75,
"label": "March 13, 23",
"changeOverTime": 0.0003048548
},
{
"date": "2023-03-10",
"open": 128.96,
"high": 135.26,
"low": 127.82,
"close": 133.65,
"adjClose": 131.704773,
"volume": 37599655,
"unadjustedVolume": 37599700,
"change": 4.69,
"changePercent": 3.64,
"vwap": 132.57,
"label": "March 10, 23",
"changeOverTime": 0.0364
},
{
"date": "2023-03-09",
"open": 136.76,
"high": 137.35,
"low": 129.215,
"close": 130.34,
"adjClose": 128.442947,
"volume": 25888097,
"unadjustedVolume": 25888100,
"change": -6.42,
"changePercent": -4.69,
"vwap": 131.9,
"label": "March 09, 23",
"changeOverTime": -0.0469
},
{
"date": "2023-03-08",
"open": 138,
"high": 138.59,
"low": 136.885,
"close": 137.8,
"adjClose": 135.794373,
"volume": 10002548,
"unadjustedVolume": 10002500,
"change": -0.2,
"changePercent": -0.14493,
"vwap": 137.73,
"label": "March 08, 23",
"changeOverTime": -0.0014493
},
{
"date": "2023-03-07",
"open": 142.01,
"high": 142.31,
"low": 137.81,
"close": 138.62,
"adjClose": 136.602432,
"volume": 11747620,
"unadjustedVolume": 11747600,
"change": -3.39,
"changePercent": -2.39,
"vwap": 139.49,
"label": "March 07, 23",
"changeOverTime": -0.0239
},
{
"date": "2023-03-06",
"open": 143.44,
"high": 144.04,
"low": 142.66,
"close": 142.82,
"adjClose": 140.741302,
"volume": 9261255,
"unadjustedVolume": 9261300,
"change": -0.62,
"changePercent": -0.43224,
"vwap": 143.23,
"label": "March 06, 23",
"changeOverTime": -0.0043224
},
{
"date": "2023-03-03",
"open": 141.51,
"high": 143.74,
"low": 141.08,
"close": 143.66,
"adjClose": 141.569092,
"volume": 9513063,
"unadjustedVolume": 9513100,
"change": 2.15,
"changePercent": 1.52,
"vwap": 142.82,
"label": "March 03, 23",
 "changeOverTime": 0.0152
},
{
"date": "2023-03-02",
"open": 142.24,
"high": 142.43,
"low": 139.54,
"close": 141.07,
"adjClose": 139.0168,
"volume": 11107549,
"unadjustedVolume": 11106800,
"change": -1.17,
"changePercent": -0.82255,
"vwap": 140.75,
"label": "March 02, 23",
"changeOverTime": -0.0082255
},
{
"date": "2023-03-01",
"open": 142.1,
"high": 143.4583,
"low": 141.8,
"close": 142.55,
"adjClose": 140.475235,
"volume": 7139155,
"unadjustedVolume": 7139200,
"change": 0.45,
"changePercent": 0.31668,
"vwap": 142.62,
"label": "March 01, 23",
"changeOverTime": 0.0031668
},
{
"date": "2023-02-28",
"open": 142.94,
"high": 143.76,
"low": 141.9001,
"close": 143.35,
"adjClose": 141.263596,
"volume": 11019757,
"unadjustedVolume": 11019800,
"change": 0.41,
"changePercent": 0.28683,
"vwap": 143.1,
"label": "February 28, 23",
"changeOverTime": 0.0028683
},
{
"date": "2023-02-27",
"open": 142.11,
"high": 143.31,
"low": 141.7201,
"close": 142.16,
"adjClose": 140.090912,
"volume": 10014654,
"unadjustedVolume": 10014700,
"change": 0.05,
"changePercent": 0.03518401,
"vwap": 142.5,
 "label": "February 27, 23",
"changeOverTime": 0.0003518401
},
{
"date": "2023-02-24",
"open": 139.11,
"high": 141.36,
"low": 138.93,
"close": 140.93,
"adjClose": 138.878815,
"volume": 9126888,
"unadjustedVolume": 9126900,
"change": 1.82,
"changePercent": 1.31,
"vwap": 140.52,
"label": "February 24, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-02-23",
"open": 138.73,
"high": 140.17,
"low": 137.94,
"close": 139.67,
"adjClose": 137.637161,
"volume": 8068010,
"unadjustedVolume": 8068000,
"change": 0.94,
"changePercent": 0.67758,
"vwap": 139.29,
"label": "February 23, 23",
"changeOverTime": 0.0067758
},
{
"date": "2023-02-22",
"open": 138.92,
"high": 139.43,
"low": 137.435,
"close": 138.56,
"adjClose": 136.543304,
"volume": 11104036,
"unadjustedVolume": 11107500,
"change": -0.36,
"changePercent": -0.25914,
"vwap": 138.63,
"label": "February 22, 23",
"changeOverTime": -0.0025914
},
{
"date": "2023-02-21",
"open": 140.69,
"high": 141.34,
"low": 138.75,
"close": 139.63,
"adjClose": 137.597733,
"volume": 9996283,
"unadjustedVolume": 9996300,
"change": -1.06,
"changePercent": -0.75343,
 "vwap": 139.69,
"label": "February 21, 23",
"changeOverTime": -0.0075343
},
{
"date": "2023-02-17",
"open": 140.98,
"high": 142.83,
"low": 140.07,
"close": 142.24,
"adjClose": 140.169754,
"volume": 7948829,
"unadjustedVolume": 7948800,
"change": 1.26,
"changePercent": 0.89374,
"vwap": 141.82,
"label": "February 17, 23",
"changeOverTime": 0.0089374
},
{
"date": "2023-02-16",
"open": 142.91,
"high": 143.39,
"low": 141.676,
"close": 141.82,
"adjClose": 139.755875,
"volume": 8165306,
"unadjustedVolume": 8165300,
"change": -1.09,
"changePercent": -0.76272,
"vwap": 142.33,
"label": "February 16, 23",
"changeOverTime": -0.0076272
},
{
"date": "2023-02-15",
"open": 141.61,
"high": 143.89,
"low": 141.3,
"close": 143.8,
"adjClose": 141.707047,
"volume": 6731172,
"unadjustedVolume": 6728300,
"change": 2.19,
"changePercent": 1.55,
"vwap": 143.21,
"label": "February 15, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-02-14",
"open": 142.5,
"high": 143.81,
"low": 141.595,
"close": 143.2,
"adjClose": 141.115784,
"volume": 9249399,
"unadjustedVolume": 9249400,
"change": 0.7,
 "changePercent": 0.49123,
"vwap": 143.01,
"label": "February 14, 23",
"changeOverTime": 0.0049123
},
{
"date": "2023-02-13",
"open": 141.3,
"high": 142.73,
"low": 140.74,
"close": 142.57,
"adjClose": 140.494949,
"volume": 7134607,
"unadjustedVolume": 7134600,
"change": 1.27,
"changePercent": 0.8988,
"vwap": 142.3,
"label": "February 13, 23",
"changeOverTime": 0.008988
},
{
"date": "2023-02-10",
"open": 139.78,
"high": 141.28,
"low": 138.59,
"close": 141.04,
"adjClose": 138.987213,
"volume": 6582853,
"unadjustedVolume": 6582900,
"change": 1.26,
"changePercent": 0.90142,
"vwap": 140.46,
"label": "February 10, 23",
"changeOverTime": 0.0090142
},
{
"date": "2023-02-09",
"open": 143.12,
"high": 143.34,
"low": 139.87,
"close": 140.42,
"adjClose": 138.376236,
"volume": 6443109,
"unadjustedVolume": 6443100,
"change": -2.7,
"changePercent": -1.89,
"vwap": 141.06,
"label": "February 09, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-02-08",
"open": 142.65,
"high": 144.04,
"low": 142.2763,
"close": 142.64,
"adjClose": 140.563919,
"volume": 6957965,
"unadjustedVolume": 6958000,
 "change": -0.01,
"changePercent": -0.00701016,
"vwap": 143.06,
"label": "February 08, 23",
"changeOverTime": -0.0000701016
},
{
"date": "2023-02-07",
"open": 141.38,
"high": 144.34,
"low": 141.18,
"close": 143.65,
"adjClose": 141.559219,
"volume": 10447888,
"unadjustedVolume": 10447900,
"change": 2.27,
"changePercent": 1.61,
"vwap": 143.04,
"label": "February 07, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-02-06",
"open": 140.23,
"high": 142.24,
"low": 140.0313,
"close": 141.92,
"adjClose": 139.854416,
"volume": 8406231,
"unadjustedVolume": 8406200,
"change": 1.69,
"changePercent": 1.21,
"vwap": 141.33,
"label": "February 06, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-02-03",
"open": 138.18,
"high": 142.33,
"low": 138.13,
"close": 141.09,
"adjClose": 139.036484,
"volume": 11439232,
"unadjustedVolume": 11501200,
"change": 2.91,
"changePercent": 2.11,
"vwap": 140.75,
"label": "February 03, 23",
"changeOverTime": 0.0211
},
{
"date": "2023-02-02",
"open": 140,
"high": 140.46,
"low": 138,
"close": 138.94,
"adjClose": 136.917786,
"volume": 11822064,
 "unadjustedVolume": 11822100,
"change": -1.06,
"changePercent": -0.75714,
"vwap": 139.07,
"label": "February 02, 23",
"changeOverTime": -0.0075714
},
{
"date": "2023-02-01",
"open": 138.21,
"high": 140.875,
"low": 138.12,
"close": 139.59,
"adjClose": 137.558319,
"volume": 8841846,
"unadjustedVolume": 8841800,
"change": 1.38,
"changePercent": 0.99848,
"vwap": 139.56,
"label": "February 01, 23",
"changeOverTime": 0.0099848
},
{
"date": "2023-01-31",
"open": 139.88,
"high": 140.07,
"low": 138.25,
"close": 139.96,
"adjClose": 137.922943,
"volume": 9188738,
"unadjustedVolume": 9188700,
"change": 0.08,
"changePercent": 0.05719188,
"vwap": 139.33,
"label": "January 31, 23",
"changeOverTime": 0.0005719188
},
{
"date": "2023-01-30",
"open": 139.23,
"high": 140.09,
"low": 138.91,
"close": 139.13,
"adjClose": 137.105026,
"volume": 6729255,
"unadjustedVolume": 6729300,
"change": -0.1,
"changePercent": -0.0718236,
"vwap": 139.46,
"label": "January 30, 23",
"changeOverTime": -0.000718236
},
{
"date": "2023-01-27",
"open": 140.61,
"high": 141.255,
"low": 139.7499,
"close": 140.32,
"adjClose": 138.277695,
 "volume": 7489946,
"unadjustedVolume": 7489900,
"change": -0.29,
"changePercent": -0.20624,
"vwap": 140.53,
"label": "January 27, 23",
"changeOverTime": -0.0020624
},
{
"date": "2023-01-26",
"open": 139.42,
"high": 140.06,
"low": 138.36,
"close": 139.98,
"adjClose": 137.942642,
"volume": 7487631,
"unadjustedVolume": 7487600,
"change": 0.56,
"changePercent": 0.40166,
"vwap": 139.51,
"label": "January 26, 23",
"changeOverTime": 0.0040166
},
{
"date": "2023-01-25",
"open": 138.05,
"high": 139.12,
"low": 137.25,
"close": 139.12,
"adjClose": 137.095169,
"volume": 8962387,
"unadjustedVolume": 8967000,
"change": 1.07,
"changePercent": 0.77508,
"vwap": 138.35,
"label": "January 25, 23",
"changeOverTime": 0.0077508
},
{
"date": "2023-01-24",
"open": 140.29,
"high": 140.29,
"low": 135,
"close": 138.45,
"adjClose": 136.434921,
"volume": 6944991,
"unadjustedVolume": 6945000,
"change": -1.84,
"changePercent": -1.31,
"vwap": 138.37,
"label": "January 24, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-01-23",
"open": 135.115,
"high": 137.96,
"low": 134.82,
"close": 137.27,
 "adjClose": 135.272095,
"volume": 10483768,
"unadjustedVolume": 10487100,
"change": 2.155,
"changePercent": 1.59,
"vwap": 136.91,
"label": "January 23, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-01-20",
"open": 135.16,
"high": 135.49,
"low": 133.55,
"close": 135.08,
"adjClose": 133.113953,
"volume": 13092492,
"unadjustedVolume": 13092500,
"change": -0.08,
"changePercent": -0.05918911,
"vwap": 134.76,
"label": "January 20, 23",
"changeOverTime": -0.0005918911
},
{
"date": "2023-01-19",
"open": 135.32,
"high": 135.9,
"low": 133.59,
"close": 134.75,
"adjClose": 132.788773,
"volume": 13303371,
"unadjustedVolume": 13303400,
"change": -0.57,
"changePercent": -0.42122,
"vwap": 134.87,
"label": "January 19, 23",
"changeOverTime": -0.0042122
},
{
"date": "2023-01-18",
"open": 138.92,
"high": 140.73,
"low": 136.41,
"close": 136.57,
"adjClose": 134.582291,
"volume": 13389161,
"unadjustedVolume": 13392600,
"change": -2.35,
"changePercent": -1.69,
"vwap": 137.74,
"label": "January 18, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-01-17",
"open": 141.17,
"high": 141.54,
"low": 139.225,
 "close": 140.8,
"adjClose": 138.750702,
"volume": 14292881,
"unadjustedVolume": 14292900,
"change": -0.37,
"changePercent": -0.2621,
"vwap": 140.46,
"label": "January 17, 23",
"changeOverTime": -0.002621
},
{
"date": "2023-01-13",
"open": 135.6,
"high": 143.49,
"low": 134.8,
"close": 143.01,
"adjClose": 140.928543,
"volume": 20200047,
"unadjustedVolume": 20200000,
"change": 7.41,
"changePercent": 5.46,
"vwap": 140.73,
"label": "January 13, 23",
"changeOverTime": 0.0546
},
{
"date": "2023-01-12",
"open": 140,
"high": 140.86,
"low": 139.22,
"close": 139.49,
"adjClose": 137.459778,
"volume": 11001666,
"unadjustedVolume": 11001700,
"change": -0.51,
"changePercent": -0.36429,
"vwap": 139.93,
"label": "January 12, 23",
"changeOverTime": -0.0036429
},
{
"date": "2023-01-11",
"open": 138.9,
"high": 139.75,
"low": 138.1,
"close": 139.63,
"adjClose": 137.597733,
"volume": 8703698,
"unadjustedVolume": 8703700,
"change": 0.73,
"changePercent": 0.52556,
"vwap": 139.24,
"label": "January 11, 23",
"changeOverTime": 0.0052556
},
{
"date": "2023-01-10",
"open": 137.79,
"high": 138.72,
 "low": 137.31,
"close": 138.6,
"adjClose": 136.582733,
"volume": 9048665,
"unadjustedVolume": 9048700,
"change": 0.81,
"changePercent": 0.58785,
"vwap": 138.31,
"label": "January 10, 23",
"changeOverTime": 0.0058785
},
{
"date": "2023-01-09",
"open": 138.6,
"high": 138.88,
"low": 136.88,
"close": 137.37,
"adjClose": 135.370636,
"volume": 8482297,
"unadjustedVolume": 8482300,
"change": -1.23,
"changePercent": -0.88745,
"vwap": 137.73,
"label": "January 09, 23",
"changeOverTime": -0.0088745
},
{
"date": "2023-01-06",
"open": 136.125,
"high": 138.38,
"low": 134.49,
"close": 137.94,
"adjClose": 135.932343,
"volume": 10029076,
"unadjustedVolume": 10029100,
"change": 1.815,
"changePercent": 1.33,
"vwap": 137.34,
"label": "January 06, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-01-05",
"open": 135.66,
"high": 135.71,
"low": 133.7004,
"close": 135.35,
"adjClose": 133.380051,
"volume": 8381265,
"unadjustedVolume": 8381300,
"change": -0.31,
"changePercent": -0.22851,
"vwap": 134.99,
"label": "January 05, 23",
"changeOverTime": -0.0022851
},
{
"date": "2023-01-04",
"open": 135.99,
 "high": 137.68,
"low": 135.57,
"close": 136.38,
"adjClose": 133.409592,
"volume": 11687643,
"unadjustedVolume": 11687600,
"change": 0.39,
"changePercent": 0.28679,
"vwap": 136.49,
"label": "January 04, 23",
"changeOverTime": 0.0028679
},
{
"date": "2023-01-03",
"open": 135.24,
"high": 136.74,
"low": 133.89,
"close": 135.12,
"adjClose": 132.177048,
"volume": 11054778,
"unadjustedVolume": 11054800,
"change": -0.12,
"changePercent": -0.08873114,
"vwap": 135.11,
"label": "January 03, 23",
"changeOverTime": -0.0008873114
},
{
"date": "2022-12-30",
"open": 132.81,
"high": 134.33,
"low": 132.44,
"close": 134.1,
"adjClose": 131.17926,
"volume": 9292519,
"unadjustedVolume": 9292500,
"change": 1.29,
"changePercent": 0.97131,
"vwap": 133.68,
"label": "December 30, 22",
"changeOverTime": 0.0097131
},
{
"date": "2022-12-29",
"open": 132.93,
"high": 133.27,
"low": 132.31,
"close": 133.22,
"adjClose": 130.318436,
"volume": 6585228,
"unadjustedVolume": 6585200,
"change": 0.29,
"changePercent": 0.21816,
"vwap": 132.95,
"label": "December 29, 22",
"changeOverTime": 0.0021816
},
{
"date": "2022-12-28",
 "open": 131.85,
"high": 133.41,
"low": 131.01,
"close": 132.46,
"adjClose": 129.574982,
"volume": 8827738,
"unadjustedVolume": 8827700,
"change": 0.61,
"changePercent": 0.46265,
"vwap": 132.31,
"label": "December 28, 22",
"changeOverTime": 0.0046265
},
{
"date": "2022-12-27",
"open": 131.57,
"high": 132.22,
"low": 130.55,
"close": 131.74,
"adjClose": 128.870667,
"volume": 5384491,
"unadjustedVolume": 5411000,
"change": 0.17,
"changePercent": 0.12921,
"vwap": 131.62,
"label": "December 27, 22",
"changeOverTime": 0.0012921
},
{
"date": "2022-12-23",
"open": 130.58,
"high": 131.44,
"low": 129.64,
"close": 131.28,
"adjClose": 128.420685,
"volume": 5091905,
"unadjustedVolume": 5091900,
"change": 0.7,
"changePercent": 0.53607,
"vwap": 130.95,
"label": "December 23, 22",
"changeOverTime": 0.0053607
},
{
"date": "2022-12-22",
"open": 131.1,
"high": 131.3,
"low": 128.41,
"close": 130.66,
"adjClose": 127.814186,
"volume": 8651131,
"unadjustedVolume": 8648200,
"change": -0.44,
"changePercent": -0.33562,
"vwap": 129.92,
"label": "December 22, 22",
"changeOverTime": -0.0033562
},
{
 "date": "2022-12-21",
"open": 132.18,
"high": 132.98,
"low": 131.77,
"close": 132.16,
"adjClose": 129.281509,
"volume": 8051704,
"unadjustedVolume": 8051700,
"change": -0.02,
"changePercent": -0.01513088,
"vwap": 132.25,
"label": "December 21, 22",
"changeOverTime": -0.0001513088
},
{
"date": "2022-12-20",
"open": 130.97,
"high": 132.05,
"low": 130.2,
"close": 130.69,
"adjClose": 127.843529,
"volume": 8479927,
"unadjustedVolume": 8549900,
"change": -0.28,
"changePercent": -0.21379,
"vwap": 131.13,
"label": "December 20, 22",
"changeOverTime": -0.0021379
},
{
"date": "2022-12-19",
"open": 129.65,
"high": 131.33,
"low": 129.09,
"close": 130.06,
"adjClose": 127.227249,
"volume": 9017156,
"unadjustedVolume": 9017200,
"change": 0.41,
"changePercent": 0.31624,
"vwap": 130.1,
"label": "December 19, 22",
"changeOverTime": 0.0031624
},
{
"date": "2022-12-16",
"open": 129.15,
"high": 129.9,
"low": 128.425,
"close": 129.29,
"adjClose": 126.474014,
"volume": 21133707,
"unadjustedVolume": 21133700,
"change": 0.14,
"changePercent": 0.1084,
"vwap": 129.21,
"label": "December 16, 22",
"changeOverTime": 0.001084
},
{
"date": "2022-12-15",
"open": 131.145,
"high": 132.08,
"low": 129.05,
"close": 130.1,
"adjClose": 127.266388,
"volume": 12090286,
"unadjustedVolume": 12087800,
"change": -1.045,
"changePercent": -0.79683,
"vwap": 130.21,
"label": "December 15, 22",
"changeOverTime": -0.0079683
},
{
"date": "2022-12-14",
"open": 133.78,
"high": 135.71,
"low": 132.76,
"close": 133.41,
"adjClose": 130.504288,
"volume": 9966115,
"unadjustedVolume": 9966100,
"change": -0.37,
"changePercent": -0.27657,
"vwap": 134,
"label": "December 14, 22",
"changeOverTime": -0.0027657
},
{
"date": "2022-12-13",
"open": 136.885,
"high": 137.09,
"low": 133.08,
"close": 134.08,
"adjClose": 131.159683,
"volume": 10025383,
"unadjustedVolume": 10025400,
"change": -2.805,
"changePercent": -2.05,
"vwap": 134.37,
"label": "December 13, 22",
"changeOverTime": -0.0205
},
{
"date": "2022-12-12",
"open": 132.4,
"high": 134.65,
"low": 131.6,
"close": 134.21,
"adjClose": 131.28688,
"volume": 8841631,
"unadjustedVolume": 8841600,
"change": 1.81,
"changePercent": 1.37,
"vwap": 133.75,
"label": "December 12, 22",
"changeOverTime": 0.0137
},
{
"date": "2022-12-09",
"open": 132.2,
"high": 133.76,
"low": 132,
"close": 132.16,
"adjClose": 129.281509,
"volume": 7957818,
"unadjustedVolume": 7957800,
"change": -0.04,
"changePercent": -0.03025719,
"vwap": 132.7,
"label": "December 09, 22",
"changeOverTime": -0.0003025719
},
{
"date": "2022-12-08",
"open": 132.33,
"high": 132.98,
"low": 131.43,
"close": 132.88,
"adjClose": 129.985825,
"volume": 8875757,
"unadjustedVolume": 8907300,
"change": 0.55,
"changePercent": 0.41563,
"vwap": 132.41,
"label": "December 08, 22",
"changeOverTime": 0.0041563
},
{
"date": "2022-12-07",
"open": 131.31,
"high": 133.08,
"low": 130.33,
"close": 131.5,
"adjClose": 128.63588,
"volume": 11739425,
"unadjustedVolume": 11739400,
"change": 0.19,
"changePercent": 0.1447,
"vwap": 131.61,
"label": "December 07, 22",
"changeOverTime": 0.001447
},
{
"date": "2022-12-06",
"open": 133.39,
"high": 135.11,
"low": 129.87,
"close": 131.59,
"adjClose": 128.723923,
"volume": 13903691,
"unadjustedVolume": 13966700,
"change": -1.8,
"changePercent": -1.35,
"vwap": 131.64,
"label": "December 06, 22",
 "changeOverTime": -0.0135
},
{
"date": "2022-12-05",
"open": 134.24,
"high": 134.57,
"low": 130.6,
"close": 131.37,
"adjClose": 128.508713,
"volume": 10154531,
"unadjustedVolume": 10154500,
"change": -2.87,
"changePercent": -2.14,
"vwap": 131.76,
"label": "December 05, 22",
"changeOverTime": -0.0214
},
{
"date": "2022-12-02",
"open": 134.49,
"high": 135.35,
"low": 133.34,
"close": 135.16,
"adjClose": 132.216156,
"volume": 8932057,
"unadjustedVolume": 8931900,
"change": 0.67,
"changePercent": 0.49818,
"vwap": 134.5,
"label": "December 02, 22",
"changeOverTime": 0.0049818
},
{
"date": "2022-12-01",
"open": 138.18,
"high": 138.66,
"low": 135.43,
"close": 136.24,
"adjClose": 133.272644,
"volume": 8858472,
"unadjustedVolume": 8858500,
"change": -1.94,
"changePercent": -1.4,
"vwap": 136.36,
"label": "December 01, 22",
"changeOverTime": -0.014
},
{
"date": "2022-11-30",
"open": 136.09,
"high": 138.18,
"low": 133.19,
"close": 138.18,
"adjClose": 135.17038,
"volume": 14761248,
"unadjustedVolume": 14761200,
"change": 2.09,
"changePercent": 1.54,
"vwap": 136.55,
 "label": "November 30, 22",
"changeOverTime": 0.0154
},
{
"date": "2022-11-29",
"open": 134.66,
"high": 136.64,
"low": 134.41,
"close": 136.56,
"adjClose": 133.585678,
"volume": 7925322,
"unadjustedVolume": 7925300,
"change": 1.9,
"changePercent": 1.41,
"vwap": 135.98,
"label": "November 29, 22",
"changeOverTime": 0.0141
},
{
"date": "2022-11-28",
"open": 136.07,
"high": 136.71,
"low": 134.19,
"close": 134.35,
"adjClose": 131.423828,
"volume": 9889551,
"unadjustedVolume": 9906900,
"change": -1.72,
"changePercent": -1.26,
"vwap": 134.87,
"label": "November 28, 22",
"changeOverTime": -0.0126
},
{
"date": "2022-11-25",
"open": 136.48,
"high": 137.14,
"low": 136.055,
"close": 136.74,
"adjClose": 133.761765,
"volume": 3220496,
"unadjustedVolume": 3220500,
"change": 0.26,
"changePercent": 0.1905,
"vwap": 136.65,
"label": "November 25, 22",
"changeOverTime": 0.001905
},
{
"date": "2022-11-23",
"open": 134.94,
"high": 136.5,
"low": 134.86,
"close": 136.48,
"adjClose": 133.507416,
"volume": 7316204,
"unadjustedVolume": 7316200,
"change": 1.54,
"changePercent": 1.14,
 "vwap": 135.89,
"label": "November 23, 22",
"changeOverTime": 0.0114
},
{
"date": "2022-11-22",
"open": 134,
"high": 135.27,
"low": 133.69,
"close": 135.04,
"adjClose": 132.09877,
"volume": 9185670,
"unadjustedVolume": 9185700,
"change": 1.04,
"changePercent": 0.77612,
"vwap": 134.69,
"label": "November 22, 22",
"changeOverTime": 0.0077612
},
{
"date": "2022-11-21",
"open": 133.74,
"high": 134.56,
"low": 132.75,
"close": 133.05,
"adjClose": 130.152115,
"volume": 7800517,
"unadjustedVolume": 7800500,
"change": -0.69,
"changePercent": -0.51593,
"vwap": 133.3,
"label": "November 21, 22",
"changeOverTime": -0.0051593
},
{
"date": "2022-11-18",
"open": 134.57,
"high": 134.67,
"low": 132.28,
"close": 133.84,
"adjClose": 130.924927,
"volume": 9468537,
"unadjustedVolume": 9468500,
"change": -0.73,
"changePercent": -0.54247,
"vwap": 133.48,
"label": "November 18, 22",
"changeOverTime": -0.0054247
},
{
"date": "2022-11-17",
"open": 132,
"high": 132.89,
"low": 131.28,
"close": 132.54,
"adjClose": 129.653229,
"volume": 8824558,
"unadjustedVolume": 8820200,
"change": 0.54,
 "changePercent": 0.40909,
"vwap": 132.3,
"label": "November 17, 22",
"changeOverTime": 0.0040909
},
{
"date": "2022-11-16",
"open": 133,
"high": 133.56,
"low": 132.03,
"close": 133.12,
"adjClose": 130.220612,
"volume": 7893359,
"unadjustedVolume": 7893400,
"change": 0.12,
"changePercent": 0.09022556,
"vwap": 132.92,
"label": "November 16, 22",
"changeOverTime": 0.0009022556
},
{
"date": "2022-11-15",
"open": 134.68,
"high": 135.71,
"low": 131.6,
"close": 132.94,
"adjClose": 130.044525,
"volume": 14038346,
"unadjustedVolume": 14038300,
"change": -1.74,
"changePercent": -1.29,
"vwap": 133.35,
"label": "November 15, 22",
"changeOverTime": -0.0129
},
{
"date": "2022-11-14",
"open": 134.8,
"high": 135.73,
"low": 133.91,
"close": 133.91,
"adjClose": 130.993408,
"volume": 11078484,
"unadjustedVolume": 11085600,
"change": -0.89,
"changePercent": -0.66024,
"vwap": 134.6,
"label": "November 14, 22",
"changeOverTime": -0.0066024
},
{
"date": "2022-11-11",
"open": 135.19,
"high": 136.17,
"low": 133.7805,
"close": 135.3,
"adjClose": 132.353119,
"volume": 10704664,
"unadjustedVolume": 10704700,
 "change": 0.11,
"changePercent": 0.08136697,
"vwap": 135.31,
"label": "November 11, 22",
"changeOverTime": 0.0008136697
},
{
"date": "2022-11-10",
"open": 132.63,
"high": 135.25,
"low": 132.53,
"close": 135.08,
"adjClose": 132.137924,
"volume": 16350889,
"unadjustedVolume": 16351600,
"change": 2.45,
"changePercent": 1.85,
"vwap": 134.27,
"label": "November 10, 22",
"changeOverTime": 0.0185
},
{
"date": "2022-11-09",
"open": 131.32,
"high": 131.43,
"low": 129.22,
"close": 129.74,
"adjClose": 126.914223,
"volume": 9493751,
"unadjustedVolume": 9494000,
"change": -1.58,
"changePercent": -1.2,
"vwap": 130.03,
"label": "November 09, 22",
"changeOverTime": -0.012
},
{
"date": "2022-11-08",
"open": 131.24,
"high": 132.06,
"low": 130.14,
"close": 131.45,
"adjClose": 128.586975,
"volume": 9884053,
"unadjustedVolume": 9884100,
"change": 0.21,
"changePercent": 0.16001,
"vwap": 131.3,
"label": "November 08, 22",
"changeOverTime": 0.0016001
},
{
"date": "2022-11-07",
"open": 131,
"high": 132.29,
"low": 130.4816,
"close": 131.37,
"adjClose": 128.508713,
"volume": 11998757,
 "unadjustedVolume": 12011200,
"change": 0.37,
"changePercent": 0.28244,
"vwap": 131.23,
"label": "November 07, 22",
"changeOverTime": 0.0028244
},
{
"date": "2022-11-04",
"open": 129.49,
"high": 130.83,
"low": 128.46,
"close": 130.68,
"adjClose": 127.83374,
"volume": 14354353,
"unadjustedVolume": 14953200,
"change": 1.19,
"changePercent": 0.91899,
"vwap": 129.95,
"label": "November 04, 22",
"changeOverTime": 0.0091899
},
{
"date": "2022-11-03",
"open": 126.31,
"high": 128.18,
"low": 125.91,
"close": 127.2,
"adjClose": 124.429535,
"volume": 12474358,
"unadjustedVolume": 12474400,
"change": 0.89,
"changePercent": 0.70462,
"vwap": 127.16,
"label": "November 03, 22",
"changeOverTime": 0.0070462
},
{
"date": "2022-11-02",
"open": 127.65,
"high": 130.36,
"low": 126.64,
"close": 126.97,
"adjClose": 124.204552,
"volume": 16546085,
"unadjustedVolume": 16546100,
"change": -0.68,
"changePercent": -0.53271,
"vwap": 128.04,
"label": "November 02, 22",
"changeOverTime": -0.0053271
},
{
"date": "2022-11-01",
"open": 126.87,
"high": 128.28,
"low": 126.33,
"close": 128.15,
"adjClose": 125.358849,
 "volume": 13386945,
"unadjustedVolume": 13386900,
"change": 1.28,
"changePercent": 1.01,
"vwap": 127.57,
"label": "November 01, 22",
"changeOverTime": 0.0101
},
{
"date": "2022-10-31",
"open": 125.7,
"high": 127.43,
"low": 125.59,
"close": 125.88,
"adjClose": 123.138283,
"volume": 13295173,
"unadjustedVolume": 13295200,
"change": 0.18,
"changePercent": 0.1432,
"vwap": 126.37,
"label": "October 31, 22",
"changeOverTime": 0.001432
},
{
"date": "2022-10-28",
"open": 125.29,
"high": 126.28,
"low": 124.05,
"close": 126.08,
"adjClose": 123.333931,
"volume": 11859472,
"unadjustedVolume": 11859500,
"change": 0.79,
"changePercent": 0.63054,
"vwap": 125.59,
"label": "October 28, 22",
"changeOverTime": 0.0063054
},
{
"date": "2022-10-27",
"open": 125.2,
"high": 126.2,
"low": 124.21,
"close": 124.6,
"adjClose": 121.886177,
"volume": 10727612,
"unadjustedVolume": 10727600,
"change": -0.6,
"changePercent": -0.47923,
"vwap": 125.07,
"label": "October 27, 22",
"changeOverTime": -0.0047923
},
{
"date": "2022-10-26",
"open": 123,
"high": 125.2,
"low": 122.88,
"close": 124.11,
 "adjClose": 121.406845,
"volume": 11671494,
"unadjustedVolume": 11667000,
"change": 1.11,
"changePercent": 0.90244,
"vwap": 124.17,
"label": "October 26, 22",
"changeOverTime": 0.0090244
},
{
"date": "2022-10-25",
"open": 121.85,
"high": 123.2707,
"low": 120.89,
"close": 122.7,
"adjClose": 120.027557,
"volume": 11289101,
"unadjustedVolume": 11289100,
"change": 0.85,
"changePercent": 0.69758,
"vwap": 122.64,
"label": "October 25, 22",
"changeOverTime": 0.0069758
},
{
"date": "2022-10-24",
"open": 122.07,
"high": 123.1,
"low": 121.33,
"close": 122.38,
"adjClose": 119.714516,
"volume": 12582377,
"unadjustedVolume": 12624200,
"change": 0.31,
"changePercent": 0.25395,
"vwap": 122.24,
"label": "October 24, 22",
"changeOverTime": 0.0025395
},
{
"date": "2022-10-21",
"open": 116.46,
"high": 122.39,
"low": 116.33,
"close": 122.23,
"adjClose": 119.567787,
"volume": 20593310,
"unadjustedVolume": 20593300,
"change": 5.77,
"changePercent": 4.95,
"vwap": 120.25,
"label": "October 21, 22",
"changeOverTime": 0.0495
},
{
"date": "2022-10-20",
"open": 117.16,
"high": 118.71,
"low": 115.65,
 "close": 116.13,
"adjClose": 113.600647,
"volume": 12207437,
"unadjustedVolume": 12207400,
"change": -1.03,
"changePercent": -0.87914,
"vwap": 116.68,
"label": "October 20, 22",
"changeOverTime": -0.0087914
},
{
"date": "2022-10-19",
"open": 117.99,
"high": 118.83,
"low": 115.6701,
"close": 116.51,
"adjClose": 113.972374,
"volume": 17072035,
"unadjustedVolume": 17072000,
"change": -1.48,
"changePercent": -1.25,
"vwap": 116.89,
"label": "October 19, 22",
"changeOverTime": -0.0125
},
{
"date": "2022-10-18",
"open": 119.66,
"high": 120.14,
"low": 116.96,
"close": 118.84,
"adjClose": 116.251617,
"volume": 21539680,
"unadjustedVolume": 21539700,
"change": -0.82,
"changePercent": -0.68527,
"vwap": 118.67,
"label": "October 18, 22",
"changeOverTime": -0.0068527
},
{
"date": "2022-10-17",
"open": 115.41,
"high": 117.01,
"low": 114.32,
"close": 115.86,
"adjClose": 113.336533,
"volume": 22276272,
"unadjustedVolume": 22276300,
"change": 0.45,
"changePercent": 0.38991,
"vwap": 115.78,
"label": "October 17, 22",
"changeOverTime": 0.0038991
},
{
"date": "2022-10-14",
"open": 111.962,
"high": 115.24,
 "low": 110.724,
"close": 111.19,
"adjClose": 108.76825,
"volume": 33420141,
"unadjustedVolume": 33387100,
"change": -0.772,
"changePercent": -0.68952,
"vwap": 112.32,
"label": "October 14, 22",
"changeOverTime": -0.0068952
},
{
"date": "2022-10-13",
"open": 101.98,
"high": 109.9,
"low": 101.76,
"close": 109.37,
"adjClose": 106.987885,
"volume": 22398306,
"unadjustedVolume": 22398700,
"change": 7.39,
"changePercent": 7.25,
"vwap": 107.93,
"label": "October 13, 22",
"changeOverTime": 0.0725
},
{
"date": "2022-10-12",
"open": 101.8,
"high": 104.73,
"low": 101.28,
"close": 103.61,
"adjClose": 101.35334,
"volume": 13180960,
"unadjustedVolume": 13181000,
"change": 1.81,
"changePercent": 1.78,
"vwap": 103.71,
"label": "October 12, 22",
"changeOverTime": 0.0178
},
{
"date": "2022-10-11",
"open": 104.37,
"high": 104.54,
"low": 101.85,
"close": 101.96,
"adjClose": 99.739273,
"volume": 12739700,
"unadjustedVolume": 12739700,
"change": -2.41,
"changePercent": -2.31,
"vwap": 102.91,
"label": "October 11, 22",
"changeOverTime": -0.0231
},
{
"date": "2022-10-10",
"open": 106.73,
 "high": 107.31,
"low": 104.52,
"close": 104.99,
"adjClose": 102.703278,
"volume": 8931729,
"unadjustedVolume": 8931700,
"change": -1.74,
"changePercent": -1.63,
"vwap": 105.59,
"label": "October 10, 22",
"changeOverTime": -0.0163
},
{
"date": "2022-10-07",
"open": 107.52,
"high": 107.71,
"low": 105.265,
"close": 105.98,
"adjClose": 103.671722,
"volume": 11681088,
"unadjustedVolume": 11681100,
"change": -1.54,
"changePercent": -1.43,
"vwap": 106.11,
"label": "October 07, 22",
"changeOverTime": -0.0143
},
{
"date": "2022-10-06",
"open": 109.46,
"high": 110.19,
"low": 107.94,
"close": 108.14,
"adjClose": 105.784668,
"volume": 11521415,
"unadjustedVolume": 11521400,
"change": -1.32,
"changePercent": -1.21,
"vwap": 108.75,
"label": "October 06, 22",
"changeOverTime": -0.0121
},
{
"date": "2022-10-05",
"open": 109.75,
"high": 110.95,
"low": 108.83,
"close": 110.39,
"adjClose": 107.985672,
"volume": 10943502,
"unadjustedVolume": 10943500,
"change": 0.64,
"changePercent": 0.58314,
"vwap": 110.13,
"label": "October 05, 22",
"changeOverTime": 0.0058314
},
{
"date": "2022-10-04",
 "open": 110.61,
"high": 112.99,
"low": 109.86,
"close": 112.77,
"adjClose": 109.335602,
"volume": 16013586,
"unadjustedVolume": 16013600,
"change": 2.16,
"changePercent": 1.95,
"vwap": 112.16,
"label": "October 04, 22",
"changeOverTime": 0.0195
},
{
"date": "2022-10-03",
"open": 105.62,
"high": 108.36,
"low": 104.46,
"close": 107.73,
"adjClose": 104.449104,
"volume": 12248137,
"unadjustedVolume": 12248100,
"change": 2.11,
"changePercent": 2,
"vwap": 107.18,
"label": "October 03, 22",
"changeOverTime": 0.02
},
{
"date": "2022-09-30",
"open": 106.06,
"high": 107.62,
"low": 104.4,
"close": 104.5,
"adjClose": 101.317467,
"volume": 15973415,
"unadjustedVolume": 15973400,
"change": -1.56,
"changePercent": -1.47,
"vwap": 105.46,
"label": "September 30, 22",
"changeOverTime": -0.0147
},
{
"date": "2022-09-29",
"open": 106.95,
"high": 107.28,
"low": 104.398,
"close": 106.16,
"adjClose": 102.926918,
"volume": 12682326,
"unadjustedVolume": 12713900,
"change": -0.79,
"changePercent": -0.73866,
"vwap": 105.92,
"label": "September 29, 22",
"changeOverTime": -0.0073866
},
{
 "date": "2022-09-28",
"open": 105.95,
"high": 108.73,
"low": 105.64,
"close": 107.99,
"adjClose": 104.701172,
"volume": 12762596,
"unadjustedVolume": 12762600,
"change": 2.04,
"changePercent": 1.93,
"vwap": 107.78,
"label": "September 28, 22",
"changeOverTime": 0.0193
},
{
"date": "2022-09-27",
"open": 107.75,
"high": 108.17,
"low": 104.65,
"close": 105.85,
"adjClose": 102.626358,
"volume": 12793612,
"unadjustedVolume": 12793600,
"change": -1.9,
"changePercent": -1.76,
"vwap": 106.07,
"label": "September 27, 22",
"changeOverTime": -0.0176
},
{
"date": "2022-09-26",
"open": 108,
"high": 109.605,
"low": 106.06,
"close": 106.79,
"adjClose": 103.537727,
"volume": 15753581,
"unadjustedVolume": 15753600,
"change": -1.21,
"changePercent": -1.12,
"vwap": 107.35,
"label": "September 26, 22",
"changeOverTime": -0.0112
},
{
"date": "2022-09-23",
"open": 110.05,
"high": 110.3399,
"low": 107.16,
"close": 109.14,
"adjClose": 105.816162,
"volume": 18138572,
"unadjustedVolume": 18138600,
"change": -0.91,
"changePercent": -0.8269,
"vwap": 108.56,
"label": "September 23, 22",
"changeOverTime": -0.008269
},
{
"date": "2022-09-22",
"open": 113.38,
"high": 113.6,
"low": 111.07,
"close": 111.21,
"adjClose": 107.82312,
"volume": 11684463,
"unadjustedVolume": 11684500,
"change": -2.17,
"changePercent": -1.91,
"vwap": 111.73,
"label": "September 22, 22",
"changeOverTime": -0.0191
},
{
"date": "2022-09-21",
"open": 116.54,
"high": 116.6,
"low": 112.42,
"close": 112.49,
"adjClose": 109.064133,
"volume": 12582681,
"unadjustedVolume": 12606300,
"change": -4.05,
"changePercent": -3.48,
"vwap": 114.34,
"label": "September 21, 22",
"changeOverTime": -0.0348
},
{
"date": "2022-09-20",
"open": 117.41,
"high": 117.69,
"low": 114.64,
"close": 115.83,
"adjClose": 112.302414,
"volume": 9614526,
"unadjustedVolume": 9619000,
"change": -1.58,
"changePercent": -1.35,
"vwap": 116.1,
"label": "September 20, 22",
"changeOverTime": -0.0135
},
{
"date": "2022-09-19",
"open": 116,
"high": 118.73,
"low": 115.51,
"close": 118.16,
"adjClose": 114.561455,
"volume": 8201305,
"unadjustedVolume": 8201300,
"change": 2.16,
"changePercent": 1.86,
"vwap": 117.64,
"label": "September 19, 22",
"changeOverTime": 0.0186
},
{
"date": "2022-09-16",
"open": 117.39,
"high": 117.4,
"low": 115.37,
"close": 117.08,
"adjClose": 113.514351,
"volume": 14844136,
"unadjustedVolume": 14844100,
"change": -0.31,
"changePercent": -0.26408,
"vwap": 116.83,
"label": "September 16, 22",
"changeOverTime": -0.0026408
},
{
"date": "2022-09-15",
"open": 116.12,
"high": 119.38,
"low": 115.755,
"close": 117.87,
"adjClose": 114.280296,
"volume": 10821438,
"unadjustedVolume": 10821400,
"change": 1.75,
"changePercent": 1.51,
"vwap": 117.97,
"label": "September 15, 22",
"changeOverTime": 0.0151
},
{
"date": "2022-09-14",
"open": 116.7,
"high": 117.84,
"low": 114.88,
"close": 116.12,
"adjClose": 112.583595,
"volume": 9345718,
"unadjustedVolume": 9345700,
"change": -0.58,
"changePercent": -0.497,
"vwap": 116.13,
"label": "September 14, 22",
"changeOverTime": -0.00497
},
{
"date": "2022-09-13",
"open": 118.07,
"high": 118.92,
"low": 115.78,
"close": 116.39,
"adjClose": 112.845367,
"volume": 12904575,
"unadjustedVolume": 12904600,
"change": -1.68,
"changePercent": -1.42,
"vwap": 117.08,
"label": "September 13, 22",
 "changeOverTime": -0.0142
},
{
"date": "2022-09-12",
"open": 120.62,
"high": 121.55,
"low": 119.79,
"close": 120.58,
"adjClose": 116.907761,
"volume": 8614630,
"unadjustedVolume": 8614600,
"change": -0.04,
"changePercent": -0.033162,
"vwap": 120.57,
"label": "September 12, 22",
"changeOverTime": -0.00033162
},
{
"date": "2022-09-09",
"open": 119.14,
"high": 120.05,
"low": 118.67,
"close": 119.17,
"adjClose": 115.540695,
"volume": 9302228,
"unadjustedVolume": 9299700,
"change": 0.03,
"changePercent": 0.02518046,
"vwap": 119.31,
"label": "September 09, 22",
"changeOverTime": 0.0002518046
},
{
"date": "2022-09-08",
"open": 115.28,
"high": 118.79,
"low": 114.63,
"close": 118.6,
"adjClose": 114.98806,
"volume": 11434984,
"unadjustedVolume": 11435000,
"change": 3.32,
"changePercent": 2.88,
"vwap": 117.94,
"label": "September 08, 22",
"changeOverTime": 0.0288
},
{
"date": "2022-09-07",
"open": 113.13,
"high": 116.11,
"low": 112.76,
"close": 115.9,
"adjClose": 112.370285,
"volume": 10647866,
"unadjustedVolume": 10647900,
"change": 2.77,
"changePercent": 2.45,
"vwap": 115.33,
 "label": "September 07, 22",
"changeOverTime": 0.0245
},
{
"date": "2022-09-06",
"open": 114.33,
"high": 114.745,
"low": 112.07,
"close": 113.74,
"adjClose": 110.27607,
"volume": 9727914,
"unadjustedVolume": 9751900,
"change": -0.59,
"changePercent": -0.51605,
"vwap": 113.28,
"label": "September 06, 22",
"changeOverTime": -0.0051605
},
{
"date": "2022-09-02",
"open": 115.87,
"high": 117.45,
"low": 113.185,
"close": 113.71,
"adjClose": 110.246986,
"volume": 10666594,
"unadjustedVolume": 10666600,
"change": -2.16,
"changePercent": -1.86,
"vwap": 115.15,
"label": "September 02, 22",
"changeOverTime": -0.0186
},
{
"date": "2022-09-01",
"open": 113.29,
"high": 114.63,
"low": 111.91,
"close": 114.51,
"adjClose": 111.022621,
"volume": 9979823,
"unadjustedVolume": 9979800,
"change": 1.22,
"changePercent": 1.08,
"vwap": 113.48,
"label": "September 01, 22",
"changeOverTime": 0.0108
},
{
"date": "2022-08-31",
"open": 114.48,
"high": 115.03,
"low": 113.339,
"close": 113.73,
"adjClose": 110.26638,
"volume": 10738299,
"unadjustedVolume": 10738300,
"change": -0.75,
"changePercent": -0.65514,
 "vwap": 114.02,
"label": "August 31, 22",
"changeOverTime": -0.0065514
},
{
"date": "2022-08-30",
"open": 115,
"high": 115.58,
"low": 113.36,
"close": 114.41,
"adjClose": 110.925667,
"volume": 10745404,
"unadjustedVolume": 10745400,
"change": -0.59,
"changePercent": -0.51304,
"vwap": 114.36,
"label": "August 30, 22",
"changeOverTime": -0.0051304
},
{
"date": "2022-08-29",
"open": 114,
"high": 114.86,
"low": 113.46,
"close": 114.39,
"adjClose": 110.906273,
"volume": 8117296,
"unadjustedVolume": 8117300,
"change": 0.39,
"changePercent": 0.34211,
"vwap": 114.3,
"label": "August 29, 22",
"changeOverTime": 0.0034211
},
{
"date": "2022-08-26",
"open": 119.46,
"high": 119.99,
"low": 114.6,
"close": 114.67,
"adjClose": 111.177734,
"volume": 11276212,
"unadjustedVolume": 11276200,
"change": -4.79,
"changePercent": -4.01,
"vwap": 116.27,
"label": "August 26, 22",
"changeOverTime": -0.0401
},
{
"date": "2022-08-25",
"open": 116.16,
"high": 118.74,
"low": 115.68,
"close": 118.55,
"adjClose": 114.939583,
"volume": 10758870,
"unadjustedVolume": 10758900,
"change": 2.39,
 "changePercent": 2.06,
"vwap": 117.97,
"label": "August 25, 22",
"changeOverTime": 0.0206
},
{
"date": "2022-08-24",
"open": 115.29,
"high": 116.41,
"low": 114.45,
"close": 115.8,
"adjClose": 112.273338,
"volume": 9733264,
"unadjustedVolume": 9771300,
"change": 0.51,
"changePercent": 0.44236,
"vwap": 115.51,
"label": "August 24, 22",
"changeOverTime": 0.0044236
},
{
"date": "2022-08-23",
"open": 116.69,
"high": 117.29,
"low": 115.3827,
"close": 115.52,
"adjClose": 112.001854,
"volume": 7607042,
"unadjustedVolume": 7607000,
"change": -1.17,
"changePercent": -1,
"vwap": 115.89,
"label": "August 23, 22",
"changeOverTime": -0.01
},
{
"date": "2022-08-22",
"open": 116.75,
"high": 117.16,
"low": 115.5,
"close": 116.67,
"adjClose": 113.116829,
"volume": 8967607,
"unadjustedVolume": 8967600,
"change": -0.08,
"changePercent": -0.06852248,
"vwap": 116.47,
"label": "August 22, 22",
"changeOverTime": -0.0006852248
},
{
"date": "2022-08-19",
"open": 120.62,
"high": 120.99,
"low": 118.11,
"close": 118.63,
"adjClose": 115.017136,
"volume": 13464469,
"unadjustedVolume": 13464500,
 "change": -1.99,
"changePercent": -1.65,
"vwap": 118.88,
"label": "August 19, 22",
"changeOverTime": -0.0165
},
{
"date": "2022-08-18",
"open": 122.24,
"high": 122.47,
"low": 120.55,
"close": 121.64,
"adjClose": 117.935478,
"volume": 9531752,
"unadjustedVolume": 9531800,
"change": -0.6,
"changePercent": -0.49084,
"vwap": 121.31,
"label": "August 18, 22",
"changeOverTime": -0.0049084
},
{
"date": "2022-08-17",
"open": 122.3,
"high": 123.16,
"low": 121.6948,
"close": 122.59,
"adjClose": 118.856529,
"volume": 8149335,
"unadjustedVolume": 8149300,
"change": 0.29,
"changePercent": 0.23712,
"vwap": 122.42,
"label": "August 17, 22",
"changeOverTime": 0.0023712
},
{
"date": "2022-08-16",
"open": 122.29,
"high": 124.2389,
"low": 121.87,
"close": 123.63,
"adjClose": 119.864868,
"volume": 9554966,
"unadjustedVolume": 9555000,
"change": 1.34,
"changePercent": 1.1,
"vwap": 123.32,
"label": "August 16, 22",
"changeOverTime": 0.011
},
{
"date": "2022-08-15",
"open": 121.14,
"high": 122.72,
"low": 120.6,
"close": 122.46,
"adjClose": 118.730499,
"volume": 8456202,
 "unadjustedVolume": 8456200,
"change": 1.32,
"changePercent": 1.09,
"vwap": 121.99,
"label": "August 15, 22",
"changeOverTime": 0.0109
},
{
"date": "2022-08-12",
"open": 120.67,
"high": 122.25,
"low": 119.44,
"close": 122.13,
"adjClose": 118.410545,
"volume": 9906716,
"unadjustedVolume": 9906700,
"change": 1.46,
"changePercent": 1.21,
"vwap": 121.19,
"label": "August 12, 22",
"changeOverTime": 0.0121
},
{
"date": "2022-08-11",
"open": 119.9,
"high": 121.2,
"low": 119.31,
"close": 120.14,
"adjClose": 116.481155,
"volume": 11684856,
"unadjustedVolume": 11684900,
"change": 0.24,
"changePercent": 0.20017,
"vwap": 120.1,
"label": "August 11, 22",
"changeOverTime": 0.0020017
},
{
"date": "2022-08-10",
"open": 117.96,
"high": 119.37,
"low": 117.5,
"close": 118.39,
"adjClose": 114.784454,
"volume": 12847258,
"unadjustedVolume": 12847300,
"change": 0.43,
"changePercent": 0.36453,
"vwap": 118.42,
"label": "August 10, 22",
"changeOverTime": 0.0036453
},
{
"date": "2022-08-09",
"open": 114.75,
"high": 115.99,
"low": 114.37,
"close": 115.38,
"adjClose": 111.866119,
 "volume": 10233754,
"unadjustedVolume": 10233800,
"change": 0.63,
"changePercent": 0.54902,
"vwap": 115.22,
"label": "August 09, 22",
"changeOverTime": 0.0054902
},
{
"date": "2022-08-08",
"open": 116.25,
"high": 116.7,
"low": 114.18,
"close": 114.35,
"adjClose": 110.867493,
"volume": 10339584,
"unadjustedVolume": 10332500,
"change": -1.9,
"changePercent": -1.63,
"vwap": 115.26,
"label": "August 08, 22",
"changeOverTime": -0.0163
},
{
"date": "2022-08-05",
"open": 112.53,
"high": 116.1899,
"low": 112.05,
"close": 115.76,
"adjClose": 112.234558,
"volume": 14174642,
"unadjustedVolume": 14174600,
"change": 3.23,
"changePercent": 2.87,
"vwap": 115.15,
"label": "August 05, 22",
"changeOverTime": 0.0287
},
{
"date": "2022-08-04",
"open": 112.85,
"high": 113.32,
"low": 111.0214,
"close": 112.36,
"adjClose": 108.938095,
"volume": 17870854,
"unadjustedVolume": 18033900,
"change": -0.49,
"changePercent": -0.4342,
"vwap": 111.98,
"label": "August 04, 22",
"changeOverTime": -0.004342
},
{
"date": "2022-08-03",
"open": 113.45,
"high": 114.0976,
"low": 111.71,
"close": 113.61,
 "adjClose": 110.150032,
"volume": 14394499,
"unadjustedVolume": 14394500,
"change": 0.16,
"changePercent": 0.14103,
"vwap": 112.93,
"label": "August 03, 22",
"changeOverTime": 0.0014103
},
{
"date": "2022-08-02",
"open": 113.92,
"high": 114.395,
"low": 112.27,
"close": 112.43,
"adjClose": 109.005966,
"volume": 14942854,
"unadjustedVolume": 14942900,
"change": -1.49,
"changePercent": -1.31,
"vwap": 113.1,
"label": "August 02, 22",
"changeOverTime": -0.0131
},
{
"date": "2022-08-01",
"open": 114.5,
"high": 115.105,
"low": 113.07,
"close": 114.21,
"adjClose": 110.731743,
"volume": 14740406,
"unadjustedVolume": 14740400,
"change": -0.29,
"changePercent": -0.25328,
"vwap": 114.06,
"label": "August 01, 22",
"changeOverTime": -0.0025328
},
{
"date": "2022-07-29",
"open": 115.59,
"high": 116.5,
"low": 114.785,
"close": 115.36,
"adjClose": 111.846733,
"volume": 12944544,
"unadjustedVolume": 12944500,
"change": -0.23,
"changePercent": -0.19898,
"vwap": 115.47,
"label": "July 29, 22",
"changeOverTime": -0.0019898
},
{
"date": "2022-07-28",
"open": 115.25,
"high": 115.98,
"low": 113.53,
 "close": 114.81,
"adjClose": 111.313484,
"volume": 10384770,
"unadjustedVolume": 10384800,
"change": -0.44,
"changePercent": -0.38178,
"vwap": 114.71,
"label": "July 28, 22",
"changeOverTime": -0.0038178
},
{
"date": "2022-07-27",
"open": 114.01,
"high": 115.74,
"low": 113.3,
"close": 115.24,
"adjClose": 111.730377,
"volume": 9274454,
"unadjustedVolume": 9337400,
"change": 1.23,
"changePercent": 1.08,
"vwap": 114.56,
"label": "July 27, 22",
"changeOverTime": 0.0108
},
{
"date": "2022-07-26",
"open": 114.58,
"high": 115.58,
"low": 113.03,
"close": 113.42,
"adjClose": 109.96582,
"volume": 10675119,
"unadjustedVolume": 10675100,
"change": -1.16,
"changePercent": -1.01,
"vwap": 113.91,
"label": "July 26, 22",
"changeOverTime": -0.0101
},
{
"date": "2022-07-25",
"open": 115.84,
"high": 116.46,
"low": 114.77,
"close": 115.22,
"adjClose": 111.710999,
"volume": 9394033,
"unadjustedVolume": 9394000,
"change": -0.62,
"changePercent": -0.53522,
"vwap": 115.51,
"label": "July 25, 22",
"changeOverTime": -0.0053522
},
{
"date": "2022-07-22",
"open": 115.24,
"high": 116.25,
 "low": 113.67,
"close": 114.76,
"adjClose": 111.265007,
"volume": 7645542,
"unadjustedVolume": 7645500,
"change": -0.48,
"changePercent": -0.41652,
"vwap": 114.76,
"label": "July 22, 22",
"changeOverTime": -0.0041652
},
{
"date": "2022-07-21",
"open": 114.44,
"high": 115.53,
"low": 113.37,
"close": 115.32,
"adjClose": 111.807945,
"volume": 11595860,
"unadjustedVolume": 11595900,
"change": 0.88,
"changePercent": 0.76896,
"vwap": 114.67,
"label": "July 21, 22",
"changeOverTime": 0.0076896
},
{
"date": "2022-07-20",
"open": 114.1,
"high": 114.7389,
"low": 113.48,
"close": 114.54,
"adjClose": 111.051704,
"volume": 11667540,
"unadjustedVolume": 11667500,
"change": 0.44,
"changePercent": 0.38563,
"vwap": 114.34,
"label": "July 20, 22",
"changeOverTime": 0.0038563
},
{
"date": "2022-07-19",
"open": 113.13,
"high": 114.935,
"low": 112.67,
"close": 114.56,
"adjClose": 111.071091,
"volume": 11862269,
"unadjustedVolume": 11862300,
"change": 1.43,
"changePercent": 1.26,
"vwap": 114.25,
"label": "July 19, 22",
"changeOverTime": 0.0126
},
{
"date": "2022-07-18",
"open": 114.77,
 "high": 115.8401,
"low": 111.29,
"close": 111.79,
"adjClose": 108.385452,
"volume": 13977903,
"unadjustedVolume": 13977900,
"change": -2.98,
"changePercent": -2.6,
"vwap": 112.67,
"label": "July 18, 22",
"changeOverTime": -0.026
},
{
"date": "2022-07-15",
"open": 109.16,
"high": 113.88,
"low": 107.67,
"close": 112.95,
"adjClose": 109.510124,
"volume": 18863886,
"unadjustedVolume": 18863900,
"change": 3.79,
"changePercent": 3.47,
"vwap": 111.67,
"label": "July 15, 22",
"changeOverTime": 0.0347
},
{
"date": "2022-07-14",
"open": 107.99,
"high": 108.23,
"low": 106.06,
"close": 108,
"adjClose": 104.710884,
"volume": 26204846,
"unadjustedVolume": 26204800,
"change": 0.01,
"changePercent": 0.00926012,
"vwap": 107.32,
"label": "July 14, 22",
"changeOverTime": 0.0000926012
},
{
"date": "2022-07-13",
"open": 111.75,
"high": 112.4769,
"low": 110.38,
"close": 111.91,
"adjClose": 108.501808,
"volume": 12979883,
"unadjustedVolume": 12979900,
"change": 0.16,
"changePercent": 0.14318,
"vwap": 111.68,
"label": "July 13, 22",
"changeOverTime": 0.0014318
},
{
"date": "2022-07-12",
 "open": 112.58,
"high": 115.18,
"low": 112.26,
"close": 112.97,
"adjClose": 109.529518,
"volume": 11250917,
"unadjustedVolume": 11250900,
"change": 0.39,
"changePercent": 0.34642,
"vwap": 113.87,
"label": "July 12, 22",
"changeOverTime": 0.0034642
},
{
"date": "2022-07-11",
"open": 113.55,
"high": 114.23,
"low": 112.215,
"close": 112.86,
"adjClose": 109.422867,
"volume": 7944573,
"unadjustedVolume": 7939500,
"change": -0.69,
"changePercent": -0.60766,
"vwap": 113.03,
"label": "July 11, 22",
"changeOverTime": -0.0060766
},
{
"date": "2022-07-08",
"open": 115.16,
"high": 115.65,
"low": 113.61,
"close": 114.36,
"adjClose": 110.877182,
"volume": 8807840,
"unadjustedVolume": 8807800,
"change": -0.8,
"changePercent": -0.69469,
"vwap": 114.58,
"label": "July 08, 22",
"changeOverTime": -0.0069469
},
{
"date": "2022-07-07",
"open": 113.5,
"high": 114.9,
"low": 113.4,
"close": 114.72,
"adjClose": 111.226219,
"volume": 10347385,
"unadjustedVolume": 10347400,
"change": 1.22,
"changePercent": 1.07,
"vwap": 114.39,
"label": "July 07, 22",
"changeOverTime": 0.0107
},
{
 "date": "2022-07-06",
"open": 111.73,
"high": 112.99,
"low": 110.785,
"close": 111.89,
"adjClose": 108.482407,
"volume": 10656197,
"unadjustedVolume": 10656200,
"change": 0.16,
"changePercent": 0.1432,
"vwap": 111.81,
"label": "July 06, 22",
"changeOverTime": 0.001432
},
{
"date": "2022-07-05",
"open": 110.77,
"high": 112.71,
"low": 109.3,
"close": 112.62,
"adjClose": 109.19017,
"volume": 12515590,
"unadjustedVolume": 12514200,
"change": 1.85,
"changePercent": 1.67,
"vwap": 111.32,
"label": "July 05, 22",
"changeOverTime": 0.0167
},
{
"date": "2022-07-01",
"open": 112.65,
"high": 114.415,
"low": 111.16,
"close": 114.05,
"adjClose": 109.607086,
"volume": 10572177,
"unadjustedVolume": 10573600,
"change": 1.4,
"changePercent": 1.24,
"vwap": 113.07,
"label": "July 01, 22",
"changeOverTime": 0.0124
},
{
"date": "2022-06-30",
"open": 113.17,
"high": 114.075,
"low": 110.93,
"close": 112.61,
"adjClose": 108.223183,
"volume": 15172611,
"unadjustedVolume": 15172600,
"change": -0.56,
"changePercent": -0.49483,
"vwap": 112.55,
"label": "June 30, 22",
"changeOverTime": -0.0049483
},
{
"date": "2022-06-29",
"open": 116,
"high": 116.82,
"low": 114.73,
"close": 115.3,
"adjClose": 110.808388,
"volume": 9338432,
"unadjustedVolume": 9338400,
"change": -0.7,
"changePercent": -0.60345,
"vwap": 115.4,
"label": "June 29, 22",
"changeOverTime": -0.0060345
},
{
"date": "2022-06-28",
"open": 117.67,
"high": 119.29,
"low": 115.6,
"close": 115.82,
"adjClose": 111.308128,
"volume": 11615519,
"unadjustedVolume": 11590900,
"change": -1.85,
"changePercent": -1.57,
"vwap": 116.81,
"label": "June 28, 22",
"changeOverTime": -0.0157
},
{
"date": "2022-06-27",
"open": 118.06,
"high": 118.5,
"low": 115.6417,
"close": 116.38,
"adjClose": 111.846313,
"volume": 11280485,
"unadjustedVolume": 11280500,
"change": -1.68,
"changePercent": -1.42,
"vwap": 116.48,
"label": "June 27, 22",
"changeOverTime": -0.0142
},
{
"date": "2022-06-24",
"open": 113.23,
"high": 117.82,
"low": 112.83,
"close": 117.32,
"adjClose": 112.749702,
"volume": 14841090,
"unadjustedVolume": 14841100,
"change": 4.09,
"changePercent": 3.61,
"vwap": 116.6,
"label": "June 24, 22",
"changeOverTime": 0.0361
},
{
"date": "2022-06-23",
"open": 115.01,
"high": 115.18,
"low": 111.48,
"close": 113.92,
"adjClose": 109.48214,
"volume": 11851541,
"unadjustedVolume": 11851500,
"change": -1.09,
"changePercent": -0.94774,
"vwap": 113.22,
"label": "June 23, 22",
"changeOverTime": -0.0094774
},
{
"date": "2022-06-22",
"open": 114.88,
"high": 116.1999,
"low": 114.39,
"close": 115.18,
"adjClose": 110.693069,
"volume": 9848572,
"unadjustedVolume": 9842700,
"change": 0.3,
"changePercent": 0.26114,
"vwap": 115.34,
"label": "June 22, 22",
"changeOverTime": 0.0026114
},
{
"date": "2022-06-21",
"open": 115.865,
"high": 117.03,
"low": 115.04,
"close": 115.83,
"adjClose": 111.317734,
"volume": 11680485,
"unadjustedVolume": 11680500,
"change": -0.035,
"changePercent": -0.03020757,
"vwap": 115.88,
"label": "June 21, 22",
"changeOverTime": -0.0003020757
},
{
"date": "2022-06-17",
"open": 113.54,
"high": 114.63,
"low": 112.16,
"close": 113.03,
"adjClose": 108.626816,
"volume": 30919865,
"unadjustedVolume": 30919900,
"change": -0.51,
"changePercent": -0.44918,
"vwap": 113.16,
"label": "June 17, 22",
 "changeOverTime": -0.0044918
},
{
"date": "2022-06-16",
"open": 113.86,
"high": 114.2593,
"low": 111.87,
"close": 113.43,
"adjClose": 109.01123,
"volume": 16724855,
"unadjustedVolume": 16724900,
"change": -0.43,
"changePercent": -0.37766,
"vwap": 113.11,
"label": "June 16, 22",
"changeOverTime": -0.0037766
},
{
"date": "2022-06-15",
"open": 115.62,
"high": 116.95,
"low": 113.1683,
"close": 115.41,
"adjClose": 110.914108,
"volume": 14083548,
"unadjustedVolume": 14083500,
"change": -0.21,
"changePercent": -0.18163,
"vwap": 115.32,
"label": "June 15, 22",
"changeOverTime": -0.0018163
},
{
"date": "2022-06-14",
"open": 115.55,
"high": 117.32,
"low": 113.22,
"close": 114.06,
"adjClose": 109.616692,
"volume": 13357912,
"unadjustedVolume": 13357900,
"change": -1.49,
"changePercent": -1.29,
"vwap": 114.76,
"label": "June 14, 22",
"changeOverTime": -0.0129
},
{
"date": "2022-06-13",
"open": 116.86,
"high": 117.95,
"low": 115.06,
"close": 115.99,
"adjClose": 111.471512,
"volume": 16805564,
"unadjustedVolume": 16805600,
"change": -0.87,
"changePercent": -0.74448,
"vwap": 116.28,
 "label": "June 13, 22",
"changeOverTime": -0.0074448
},
{
"date": "2022-06-10",
"open": 122.59,
"high": 123.4,
"low": 119.32,
"close": 119.55,
"adjClose": 114.89283,
"volume": 12942760,
"unadjustedVolume": 12945200,
"change": -3.04,
"changePercent": -2.48,
"vwap": 120.29,
"label": "June 10, 22",
"changeOverTime": -0.0248
},
{
"date": "2022-06-09",
"open": 127.37,
"high": 128.1,
"low": 125.27,
"close": 125.31,
"adjClose": 120.428436,
"volume": 13565478,
"unadjustedVolume": 13560100,
"change": -2.06,
"changePercent": -1.62,
"vwap": 126.44,
"label": "June 09, 22",
"changeOverTime": -0.0162
},
{
"date": "2022-06-08",
"open": 129,
"high": 129.45,
"low": 126.9,
"close": 128,
"adjClose": 123.013649,
"volume": 8422110,
"unadjustedVolume": 8422100,
"change": -1,
"changePercent": -0.77519,
"vwap": 128.09,
"label": "June 08, 22",
"changeOverTime": -0.0077519
},
{
"date": "2022-06-07",
"open": 128.83,
"high": 130.32,
"low": 128.6159,
"close": 130.07,
"adjClose": 125.003006,
"volume": 6722167,
"unadjustedVolume": 6722200,
"change": 1.24,
"changePercent": 0.96251,
 "vwap": 129.68,
"label": "June 07, 22",
"changeOverTime": 0.0096251
},
{
"date": "2022-06-06",
"open": 131.09,
"high": 132.39,
"low": 129.46,
"close": 129.73,
"adjClose": 124.676262,
"volume": 11312959,
"unadjustedVolume": 11323500,
"change": -1.36,
"changePercent": -1.04,
"vwap": 130.19,
"label": "June 06, 22",
"changeOverTime": -0.0104
},
{
"date": "2022-06-03",
"open": 131.21,
"high": 131.77,
"low": 129.99,
"close": 130.16,
"adjClose": 125.089508,
"volume": 8596022,
"unadjustedVolume": 8596000,
"change": -1.05,
"changePercent": -0.80024,
"vwap": 130.67,
"label": "June 03, 22",
"changeOverTime": -0.0080024
},
{
"date": "2022-06-02",
"open": 129.9,
"high": 132.01,
"low": 128.67,
"close": 132,
"adjClose": 126.857826,
"volume": 8374794,
"unadjustedVolume": 8374800,
"change": 2.1,
"changePercent": 1.62,
"vwap": 130.75,
"label": "June 02, 22",
"changeOverTime": 0.0162
},
{
"date": "2022-06-01",
"open": 132.87,
"high": 132.87,
"low": 128.67,
"close": 129.91,
"adjClose": 124.849251,
"volume": 10768023,
"unadjustedVolume": 10768000,
"change": -2.96,
 "changePercent": -2.23,
"vwap": 130.19,
"label": "June 01, 22",
"changeOverTime": -0.0223
},
{
"date": "2022-05-31",
"open": 130.18,
"high": 133.15,
"low": 129.71,
"close": 132.23,
"adjClose": 127.07885,
"volume": 17015042,
"unadjustedVolume": 17015000,
"change": 2.05,
"changePercent": 1.57,
"vwap": 131.96,
"label": "May 31, 22",
"changeOverTime": 0.0157
},
{
"date": "2022-05-27",
"open": 130.16,
"high": 131.27,
"low": 129.14,
"close": 131.27,
"adjClose": 126.156273,
"volume": 11177997,
"unadjustedVolume": 11177800,
"change": 1.11,
"changePercent": 0.8528,
"vwap": 130.65,
"label": "May 27, 22",
"changeOverTime": 0.008528
},
{
"date": "2022-05-26",
"open": 128.37,
"high": 130.1939,
"low": 128.21,
"close": 129.44,
"adjClose": 124.397552,
"volume": 15990944,
"unadjustedVolume": 15990900,
"change": 1.07,
"changePercent": 0.83353,
"vwap": 129.44,
"label": "May 26, 22",
"changeOverTime": 0.0083353
},
{
"date": "2022-05-25",
"open": 126.28,
"high": 127.86,
"low": 125.17,
"close": 127.24,
"adjClose": 122.283249,
"volume": 12780385,
"unadjustedVolume": 12780400,
 "change": 0.96,
"changePercent": 0.76022,
"vwap": 126.61,
"label": "May 25, 22",
"changeOverTime": 0.0076022
},
{
"date": "2022-05-24",
"open": 124.36,
"high": 127.49,
"low": 123.11,
"close": 126.36,
"adjClose": 121.437538,
"volume": 19324922,
"unadjustedVolume": 19324900,
"change": 2,
"changePercent": 1.61,
"vwap": 125.52,
"label": "May 24, 22",
"changeOverTime": 0.0161
},
{
"date": "2022-05-23",
"open": 120.46,
"high": 126.57,
"low": 120.45,
"close": 124.6,
"adjClose": 119.746101,
"volume": 24369675,
"unadjustedVolume": 24376700,
"change": 4.14,
"changePercent": 3.44,
"vwap": 124.55,
"label": "May 23, 22",
"changeOverTime": 0.0344
},
{
"date": "2022-05-20",
"open": 119.46,
"high": 119.67,
"low": 115.02,
"close": 117.34,
"adjClose": 112.768913,
"volume": 13150099,
"unadjustedVolume": 13150100,
"change": -2.12,
"changePercent": -1.77,
"vwap": 116.84,
"label": "May 20, 22",
"changeOverTime": -0.0177
},
{
"date": "2022-05-19",
"open": 118.19,
"high": 119.65,
"low": 117.63,
"close": 118.31,
"adjClose": 113.701134,
"volume": 12765769,
 "unadjustedVolume": 12765800,
"change": 0.12,
"changePercent": 0.10153,
"vwap": 118.4,
"label": "May 19, 22",
"changeOverTime": 0.0010153
},
{
"date": "2022-05-18",
"open": 121.3,
"high": 121.97,
"low": 119.53,
"close": 120.09,
"adjClose": 115.411789,
"volume": 12664912,
"unadjustedVolume": 12664900,
"change": -1.21,
"changePercent": -0.99753,
"vwap": 120.51,
"label": "May 18, 22",
"changeOverTime": -0.0099753
},
{
"date": "2022-05-17",
"open": 121.04,
"high": 122.97,
"low": 120.81,
"close": 122.18,
"adjClose": 117.420372,
"volume": 11160151,
"unadjustedVolume": 11160200,
"change": 1.14,
"changePercent": 0.94184,
"vwap": 121.93,
"label": "May 17, 22",
"changeOverTime": 0.0094184
},
{
"date": "2022-05-16",
"open": 118.54,
"high": 119.46,
"low": 117.23,
"close": 118.26,
"adjClose": 113.653076,
"volume": 10269025,
"unadjustedVolume": 10269000,
"change": -0.28,
"changePercent": -0.23621,
"vwap": 118.38,
"label": "May 16, 22",
"changeOverTime": -0.0023621
},
{
"date": "2022-05-13",
"open": 119.41,
"high": 120.25,
"low": 117.96,
"close": 119.09,
"adjClose": 114.450737,
 "volume": 10443203,
"unadjustedVolume": 10443200,
"change": -0.32,
"changePercent": -0.26798,
"vwap": 119.14,
"label": "May 13, 22",
"changeOverTime": -0.0026798
},
{
"date": "2022-05-12",
"open": 117,
"high": 118.32,
"low": 115.37,
"close": 118.04,
"adjClose": 113.441643,
"volume": 16318801,
"unadjustedVolume": 16318800,
"change": 1.04,
"changePercent": 0.88889,
"vwap": 117.02,
"label": "May 12, 22",
"changeOverTime": 0.0088889
},
{
"date": "2022-05-11",
"open": 119.3,
"high": 122.89,
"low": 117.94,
"close": 118.14,
"adjClose": 113.53775,
"volume": 14630299,
"unadjustedVolume": 14630300,
"change": -1.16,
"changePercent": -0.97234,
"vwap": 119.88,
"label": "May 11, 22",
"changeOverTime": -0.0097234
},
{
"date": "2022-05-10",
"open": 123.11,
"high": 123.78,
"low": 117.56,
"close": 118.89,
"adjClose": 114.25853,
"volume": 16382441,
"unadjustedVolume": 16382400,
"change": -4.22,
"changePercent": -3.43,
"vwap": 119.54,
"label": "May 10, 22",
"changeOverTime": -0.0343
},
{
"date": "2022-05-09",
"open": 122.11,
"high": 123.33,
"low": 120.5,
"close": 121.86,
 "adjClose": 117.112831,
"volume": 14312300,
"unadjustedVolume": 14312300,
"change": -0.25,
"changePercent": -0.20473,
"vwap": 121.98,
"label": "May 09, 22",
"changeOverTime": -0.0020473
},
{
"date": "2022-05-06",
"open": 123.8,
"high": 124.29,
"low": 121.18,
"close": 123.72,
"adjClose": 118.900375,
"volume": 14417942,
"unadjustedVolume": 14417900,
"change": -0.08,
"changePercent": -0.06462036,
"vwap": 122.95,
"label": "May 06, 22",
"changeOverTime": -0.0006462036
},
{
"date": "2022-05-05",
"open": 125.25,
"high": 126.1,
"low": 122.16,
"close": 123.92,
"adjClose": 119.092583,
"volume": 15055401,
"unadjustedVolume": 15055400,
"change": -1.33,
"changePercent": -1.06,
"vwap": 123.68,
"label": "May 05, 22",
"changeOverTime": -0.0106
},
{
"date": "2022-05-04",
"open": 122.8,
"high": 127.4,
"low": 122.74,
"close": 127.1,
"adjClose": 122.148705,
"volume": 17128535,
"unadjustedVolume": 17128500,
"change": 4.3,
"changePercent": 3.5,
"vwap": 125.26,
"label": "May 04, 22",
"changeOverTime": 0.035
},
{
"date": "2022-05-03",
"open": 121.53,
"high": 124.17,
"low": 120.78,
 "close": 123.03,
"adjClose": 118.237267,
"volume": 15720935,
"unadjustedVolume": 15720900,
"change": 1.5,
"changePercent": 1.23,
"vwap": 122.86,
"label": "May 03, 22",
"changeOverTime": 0.0123
},
{
"date": "2022-05-02",
"open": 119.88,
"high": 120.71,
"low": 118.22,
"close": 120.45,
"adjClose": 115.757759,
"volume": 18544958,
"unadjustedVolume": 18545000,
"change": 0.57,
"changePercent": 0.47548,
"vwap": 119.66,
"label": "May 02, 22",
"changeOverTime": 0.0047548
},
{
"date": "2022-04-29",
"open": 123.05,
"high": 123.61,
"low": 118.9,
"close": 119.36,
"adjClose": 114.710228,
"volume": 14862211,
"unadjustedVolume": 14874800,
"change": -3.69,
"changePercent": -3,
"vwap": 120.72,
"label": "April 29, 22",
"changeOverTime": -0.03
},
{
"date": "2022-04-28",
"open": 122.81,
"high": 123.65,
"low": 121.14,
"close": 123.34,
"adjClose": 118.535179,
"volume": 13019941,
"unadjustedVolume": 13015600,
"change": 0.53,
"changePercent": 0.43156,
"vwap": 122.61,
"label": "April 28, 22",
"changeOverTime": 0.0043156
},
{
"date": "2022-04-27",
"open": 122.33,
"high": 123.56,
 "low": 121.22,
"close": 121.42,
"adjClose": 116.689972,
"volume": 17215247,
"unadjustedVolume": 17215200,
"change": -0.91,
"changePercent": -0.74389,
"vwap": 122.11,
"label": "April 27, 22",
"changeOverTime": -0.0074389
},
{
"date": "2022-04-26",
"open": 124.64,
"high": 126.41,
"low": 122.87,
"close": 123.02,
"adjClose": 118.227646,
"volume": 17209535,
"unadjustedVolume": 17209500,
"change": -1.62,
"changePercent": -1.3,
"vwap": 123.91,
"label": "April 26, 22",
"changeOverTime": -0.013
},
{
"date": "2022-04-25",
"open": 126.01,
"high": 127.115,
"low": 123.11,
"close": 126.77,
"adjClose": 121.831558,
"volume": 17149031,
"unadjustedVolume": 17149000,
"change": 0.76,
"changePercent": 0.60313,
"vwap": 125.25,
"label": "April 25, 22",
"changeOverTime": 0.0060313
},
{
"date": "2022-04-22",
"open": 130.28,
"high": 130.52,
"low": 126.6879,
"close": 126.81,
"adjClose": 121.87001,
"volume": 14318842,
"unadjustedVolume": 14318800,
"change": -3.47,
"changePercent": -2.66,
"vwap": 127.79,
"label": "April 22, 22",
"changeOverTime": -0.0266
},
{
"date": "2022-04-21",
"open": 132.22,
 "high": 132.81,
"low": 129.96,
"close": 130.56,
"adjClose": 125.473915,
"volume": 12174182,
"unadjustedVolume": 12174200,
"change": -1.66,
"changePercent": -1.26,
"vwap": 131.28,
"label": "April 21, 22",
"changeOverTime": -0.0126
},
{
"date": "2022-04-20",
"open": 132.52,
"high": 133.51,
"low": 131.34,
"close": 131.58,
"adjClose": 126.454185,
"volume": 13430189,
"unadjustedVolume": 13430200,
"change": -0.94,
"changePercent": -0.70933,
"vwap": 132.29,
"label": "April 20, 22",
"changeOverTime": -0.0070933
},
{
"date": "2022-04-19",
"open": 128.45,
"high": 131.32,
"low": 128.23,
"close": 131.12,
"adjClose": 126.012108,
"volume": 15015448,
"unadjustedVolume": 15015400,
"change": 2.67,
"changePercent": 2.08,
"vwap": 130.65,
"label": "April 19, 22",
"changeOverTime": 0.0208
},
{
"date": "2022-04-18",
"open": 125.67,
"high": 129.24,
"low": 125.54,
"close": 128.46,
"adjClose": 123.455734,
"volume": 11834444,
"unadjustedVolume": 11834400,
"change": 2.79,
"changePercent": 2.22,
"vwap": 128.02,
"label": "April 18, 22",
"changeOverTime": 0.0222
},
{
"date": "2022-04-14",
 "open": 126.5,
"high": 128.3,
"low": 125.02,
"close": 126.12,
"adjClose": 121.206886,
"volume": 18835190,
"unadjustedVolume": 18835200,
"change": -0.38,
"changePercent": -0.3004,
"vwap": 126.21,
"label": "April 14, 22",
"changeOverTime": -0.003004
},
{
"date": "2022-04-13",
"open": 126.94,
"high": 129.25,
"low": 126.01,
"close": 127.3,
"adjClose": 122.340919,
"volume": 30821187,
"unadjustedVolume": 30838000,
"change": 0.36,
"changePercent": 0.2836,
"vwap": 127.52,
"label": "April 13, 22",
"changeOverTime": 0.002836
},
{
"date": "2022-04-12",
"open": 132.14,
"high": 134.58,
"low": 130.7,
"close": 131.54,
"adjClose": 126.415733,
"volume": 12989862,
"unadjustedVolume": 12989900,
"change": -0.6,
"changePercent": -0.45406,
"vwap": 132.17,
"label": "April 12, 22",
"changeOverTime": -0.0045406
},
{
"date": "2022-04-11",
"open": 133,
"high": 134.9,
"low": 132.57,
"close": 133,
"adjClose": 127.818855,
"volume": 10466429,
"unadjustedVolume": 10466400,
"change": 0,
"changePercent": 0,
"vwap": 133.52,
"label": "April 11, 22",
"changeOverTime": 0
},
{
 "date": "2022-04-08",
"open": 131.67,
"high": 133.9,
"low": 131.49,
"close": 133.49,
"adjClose": 128.289795,
"volume": 13126938,
"unadjustedVolume": 13126900,
"change": 1.82,
"changePercent": 1.38,
"vwap": 132.9,
"label": "April 08, 22",
"changeOverTime": 0.0138
},
{
"date": "2022-04-07",
"open": 130.95,
"high": 131.92,
"low": 128.73,
"close": 131.09,
"adjClose": 125.983276,
"volume": 12989263,
"unadjustedVolume": 12994200,
"change": 0.14,
"changePercent": 0.10691,
"vwap": 130.29,
"label": "April 07, 22",
"changeOverTime": 0.0010691
},
{
"date": "2022-04-06",
"open": 131.58,
"high": 132.56,
"low": 130.96,
"close": 131.49,
"adjClose": 126.367714,
"volume": 12914733,
"unadjustedVolume": 12914700,
"change": -0.09,
"changePercent": -0.06839945,
"vwap": 131.55,
"label": "April 06, 22",
"changeOverTime": -0.0006839945
},
{
"date": "2022-04-05",
"open": 134.07,
"high": 135.4,
"low": 133.01,
"close": 133.34,
"adjClose": 128.145615,
"volume": 12110267,
"unadjustedVolume": 12110300,
"change": -0.73,
"changePercent": -0.54449,
"vwap": 133.9,
"label": "April 05, 22",
"changeOverTime": -0.0054449
},
{
"date": "2022-04-04",
"open": 134.12,
"high": 136.94,
"low": 132.89,
"close": 135.91,
"adjClose": 129.654449,
"volume": 17422937,
"unadjustedVolume": 17416400,
"change": 1.79,
"changePercent": 1.33,
"vwap": 135.65,
"label": "April 04, 22",
"changeOverTime": 0.0133
},
{
"date": "2022-04-01",
"open": 137.4,
"high": 137.41,
"low": 133.8,
"close": 135.31,
"adjClose": 129.082062,
"volume": 15721297,
"unadjustedVolume": 15721300,
"change": -2.09,
"changePercent": -1.52,
"vwap": 135.21,
"label": "April 01, 22",
"changeOverTime": -0.0152
},
{
"date": "2022-03-31",
"open": 139.83,
"high": 140.345,
"low": 136.26,
"close": 136.32,
"adjClose": 130.045593,
"volume": 17353942,
"unadjustedVolume": 17353900,
"change": -3.51,
"changePercent": -2.51,
"vwap": 137.77,
"label": "March 31, 22",
"changeOverTime": -0.0251
},
{
"date": "2022-03-30",
"open": 141.9,
"high": 142.12,
"low": 139.91,
"close": 140.54,
"adjClose": 134.07135,
"volume": 8771027,
"unadjustedVolume": 8771000,
"change": -1.36,
"changePercent": -0.95842,
"vwap": 140.7,
"label": "March 30, 22",
"changeOverTime": -0.0095842
},
{
"date": "2022-03-29",
"open": 143.35,
"high": 143.595,
"low": 140.24,
"close": 141.18,
"adjClose": 134.68187,
"volume": 11304253,
"unadjustedVolume": 11316500,
"change": -2.17,
"changePercent": -1.51,
"vwap": 141.3,
"label": "March 29, 22",
"changeOverTime": -0.0151
},
{
"date": "2022-03-28",
"open": 140,
"high": 140.97,
"low": 137.895,
"close": 140.87,
"adjClose": 134.386154,
"volume": 10818077,
"unadjustedVolume": 10818100,
"change": 0.87,
"changePercent": 0.62143,
"vwap": 139.54,
"label": "March 28, 22",
"changeOverTime": 0.0062143
},
{
"date": "2022-03-25",
"open": 141.09,
"high": 143.18,
"low": 140.8,
"close": 141.92,
"adjClose": 135.387848,
"volume": 8386416,
"unadjustedVolume": 8383500,
"change": 0.83,
"changePercent": 0.58828,
"vwap": 141.81,
"label": "March 25, 22",
"changeOverTime": 0.0058828
},
{
"date": "2022-03-24",
"open": 140.3,
"high": 140.71,
"low": 139.11,
"close": 140.69,
"adjClose": 134.214478,
"volume": 9897625,
"unadjustedVolume": 10017600,
"change": 0.39,
"changePercent": 0.27798,
"vwap": 140.26,
"label": "March 24, 22",
 "changeOverTime": 0.0027798
},
{
"date": "2022-03-23",
"open": 140.98,
"high": 141.585,
"low": 139.1999,
"close": 139.78,
"adjClose": 133.346344,
"volume": 12093218,
"unadjustedVolume": 12093200,
"change": -1.2,
"changePercent": -0.85118,
"vwap": 140.27,
"label": "March 23, 22",
"changeOverTime": -0.0085118
},
{
"date": "2022-03-22",
"open": 142.27,
"high": 143.93,
"low": 141.7202,
"close": 142.62,
"adjClose": 136.055634,
"volume": 13548587,
"unadjustedVolume": 13548600,
"change": 0.35,
"changePercent": 0.24601,
"vwap": 142.86,
"label": "March 22, 22",
"changeOverTime": 0.0024601
},
{
"date": "2022-03-21",
"open": 140.35,
"high": 140.76,
"low": 138.7301,
"close": 139.65,
"adjClose": 133.222305,
"volume": 12676051,
"unadjustedVolume": 12676100,
"change": -0.7,
"changePercent": -0.49875,
"vwap": 139.43,
"label": "March 21, 22",
"changeOverTime": -0.0049875
},
{
"date": "2022-03-18",
"open": 140.19,
"high": 140.85,
"low": 138.46,
"close": 140.1,
"adjClose": 133.651611,
"volume": 23621769,
"unadjustedVolume": 23656500,
"change": -0.09,
"changePercent": -0.06419859,
"vwap": 139.94,
 "label": "March 18, 22",
"changeOverTime": -0.0006419859
},
{
"date": "2022-03-17",
"open": 136.86,
"high": 140.19,
"low": 135.9205,
"close": 140.15,
"adjClose": 133.69931,
"volume": 17029254,
"unadjustedVolume": 17050500,
"change": 3.29,
"changePercent": 2.4,
"vwap": 139.08,
"label": "March 17, 22",
"changeOverTime": 0.024
},
{
"date": "2022-03-16",
"open": 134.87,
"high": 138.49,
"low": 134.43,
"close": 138.4,
"adjClose": 132.029846,
"volume": 20354896,
"unadjustedVolume": 20354900,
"change": 3.53,
"changePercent": 2.62,
"vwap": 137.22,
"label": "March 16, 22",
"changeOverTime": 0.0262
},
{
"date": "2022-03-15",
"open": 131.8,
"high": 133.55,
"low": 131.13,
"close": 132.48,
"adjClose": 126.382324,
"volume": 15096604,
"unadjustedVolume": 15096600,
"change": 0.68,
"changePercent": 0.51593,
"vwap": 132.31,
"label": "March 15, 22",
"changeOverTime": 0.0051593
},
{
"date": "2022-03-14",
"open": 129.46,
"high": 132.92,
"low": 129.23,
"close": 130.17,
"adjClose": 124.178658,
"volume": 15786898,
"unadjustedVolume": 15786900,
"change": 0.71,
"changePercent": 0.54843,
 "vwap": 130.74,
"label": "March 14, 22",
"changeOverTime": 0.0054843
},
{
"date": "2022-03-11",
"open": 132.485,
"high": 134.08,
"low": 128.4249,
"close": 128.89,
"adjClose": 122.957573,
"volume": 20061789,
"unadjustedVolume": 20061800,
"change": -3.595,
"changePercent": -2.71,
"vwap": 130.28,
"label": "March 11, 22",
"changeOverTime": -0.0271
},
{
"date": "2022-03-10",
"open": 131.86,
"high": 133.45,
"low": 130.325,
"close": 131.86,
"adjClose": 125.790878,
"volume": 15604247,
"unadjustedVolume": 15604200,
"change": 0,
"changePercent": 0,
"vwap": 131.64,
"label": "March 10, 22",
"changeOverTime": 0
},
{
"date": "2022-03-09",
"open": 132.9,
"high": 135.24,
"low": 132.44,
"close": 133.44,
"adjClose": 127.298141,
"volume": 17536202,
"unadjustedVolume": 17536200,
"change": 0.54,
"changePercent": 0.40632,
"vwap": 133.91,
"label": "March 09, 22",
"changeOverTime": 0.0040632
},
{
"date": "2022-03-08",
"open": 129.64,
"high": 131.79,
"low": 127.27,
"close": 128.3,
"adjClose": 122.39473,
"volume": 19207816,
"unadjustedVolume": 19207800,
"change": -1.34,
 "changePercent": -1.03,
"vwap": 129.23,
"label": "March 08, 22",
"changeOverTime": -0.0103
},
{
"date": "2022-03-07",
"open": 132.17,
"high": 132.69,
"low": 128.9513,
"close": 129.21,
"adjClose": 123.262856,
"volume": 27560052,
"unadjustedVolume": 27560100,
"change": -2.96,
"changePercent": -2.24,
"vwap": 130.08,
"label": "March 07, 22",
"changeOverTime": -0.0224
},
{
"date": "2022-03-04",
"open": 134.94,
"high": 135.42,
"low": 132.4,
"close": 134.4,
"adjClose": 128.213959,
"volume": 21005675,
"unadjustedVolume": 21016000,
"change": -0.54,
"changePercent": -0.40018,
"vwap": 133.72,
"label": "March 04, 22",
"changeOverTime": -0.0040018
},
{
"date": "2022-03-03",
"open": 139.84,
"high": 140.98,
"low": 137.06,
"close": 138.29,
"adjClose": 131.924896,
"volume": 16640804,
"unadjustedVolume": 16640800,
"change": -1.55,
"changePercent": -1.11,
"vwap": 138.53,
"label": "March 03, 22",
"changeOverTime": -0.0111
},
{
"date": "2022-03-02",
"open": 137.29,
"high": 140.04,
"low": 136.6076,
"close": 139.28,
"adjClose": 132.869339,
"volume": 19405581,
"unadjustedVolume": 19405600,
 "change": 1.99,
"changePercent": 1.45,
"vwap": 138.72,
"label": "March 02, 22",
"changeOverTime": 0.0145
},
{
"date": "2022-03-01",
"open": 140.04,
"high": 140.48,
"low": 133.58,
"close": 136.45,
"adjClose": 130.169586,
"volume": 36823448,
"unadjustedVolume": 36840400,
"change": -3.59,
"changePercent": -2.56,
"vwap": 136.11,
"label": "March 01, 22",
"changeOverTime": -0.0256
},
{
"date": "2022-02-28",
"open": 143.55,
"high": 145.06,
"low": 140.88,
"close": 141.8,
"adjClose": 135.273376,
"volume": 31315344,
"unadjustedVolume": 31315300,
"change": -1.75,
"changePercent": -1.22,
"vwap": 142.47,
"label": "February 28, 22",
"changeOverTime": -0.0122
},
{
"date": "2022-02-25",
"open": 145.25,
"high": 150.1269,
"low": 144.91,
"close": 147.97,
"adjClose": 141.159378,
"volume": 18367679,
"unadjustedVolume": 18367700,
"change": 2.72,
"changePercent": 1.87,
"vwap": 148.17,
"label": "February 25, 22",
"changeOverTime": 0.0187
},
{
"date": "2022-02-24",
"open": 142.94,
"high": 144.99,
"low": 139.78,
"close": 144.55,
"adjClose": 137.89679,
"volume": 25655100,
 "unadjustedVolume": 25655100,
"change": 1.61,
"changePercent": 1.13,
"vwap": 142.52,
"label": "February 24, 22",
"changeOverTime": 0.0113
},
{
"date": "2022-02-23",
"open": 153.12,
"high": 153.3,
"low": 147.97,
"close": 148.69,
"adjClose": 141.846237,
"volume": 11795031,
"unadjustedVolume": 11799000,
"change": -4.43,
"changePercent": -2.89,
"vwap": 149.92,
"label": "February 23, 22",
"changeOverTime": -0.0289
},
{
"date": "2022-02-22",
"open": 150.6,
"high": 153.24,
"low": 150.41,
"close": 151.87,
"adjClose": 144.879868,
"volume": 11333475,
"unadjustedVolume": 11333500,
"change": 1.27,
"changePercent": 0.84329,
"vwap": 151.93,
"label": "February 22, 22",
"changeOverTime": 0.0084329
},
{
"date": "2022-02-18",
"open": 152.13,
"high": 154.14,
"low": 151.13,
"close": 152.14,
"adjClose": 145.137436,
"volume": 11733315,
"unadjustedVolume": 11733300,
"change": 0.01,
"changePercent": 0.00657333,
"vwap": 152.36,
"label": "February 18, 22",
"changeOverTime": 0.0000657333
},
{
"date": "2022-02-17",
"open": 153,
"high": 153.73,
"low": 150.665,
"close": 151.43,
"adjClose": 144.460114,
 "volume": 11364457,
"unadjustedVolume": 11367500,
"change": -1.57,
"changePercent": -1.03,
"vwap": 151.97,
"label": "February 17, 22",
"changeOverTime": -0.0103
},
{
"date": "2022-02-16",
"open": 153.74,
"high": 156.1,
"low": 153.74,
"close": 155,
"adjClose": 147.865784,
"volume": 9076526,
"unadjustedVolume": 9076500,
"change": 1.26,
"changePercent": 0.81957,
"vwap": 154.95,
"label": "February 16, 22",
"changeOverTime": 0.0081957
},
{
"date": "2022-02-15",
"open": 154.51,
"high": 155.94,
"low": 153.85,
"close": 154.72,
"adjClose": 147.598694,
"volume": 9500867,
"unadjustedVolume": 9500000,
"change": 0.21,
"changePercent": 0.13591,
"vwap": 154.93,
"label": "February 15, 22",
"changeOverTime": 0.0013591
},
{
"date": "2022-02-14",
"open": 152.73,
"high": 153.68,
"low": 150.3178,
"close": 152.49,
"adjClose": 145.471344,
"volume": 17026491,
"unadjustedVolume": 17026500,
"change": -0.24,
"changePercent": -0.15714,
"vwap": 152.34,
"label": "February 14, 22",
"changeOverTime": -0.0015714
},
{
"date": "2022-02-11",
"open": 155.61,
"high": 158.19,
"low": 152.97,
"close": 153.92,
 "adjClose": 146.835495,
"volume": 16830005,
"unadjustedVolume": 16830000,
"change": -1.69,
"changePercent": -1.09,
"vwap": 155.05,
"label": "February 11, 22",
"changeOverTime": -0.0109
},
{
"date": "2022-02-10",
"open": 156.66,
"high": 159.03,
"low": 155.22,
"close": 155.95,
"adjClose": 148.772064,
"volume": 16395635,
"unadjustedVolume": 16455600,
"change": -0.71,
"changePercent": -0.45321,
"vwap": 157.08,
"label": "February 10, 22",
"changeOverTime": -0.0045321
},
{
"date": "2022-02-09",
"open": 156.59,
"high": 157.4305,
"low": 155.82,
"close": 156.6,
"adjClose": 149.392166,
"volume": 9131135,
"unadjustedVolume": 9131100,
"change": 0.01,
"changePercent": 0.0063861,
"vwap": 156.75,
"label": "February 09, 22",
"changeOverTime": 0.000063861
},
{
"date": "2022-02-08",
"open": 155,
"high": 158.48,
"low": 154.8,
"close": 155.95,
"adjClose": 148.772064,
"volume": 20411387,
"unadjustedVolume": 20411400,
"change": 0.95,
"changePercent": 0.6129,
"vwap": 156.18,
"label": "February 08, 22",
"changeOverTime": 0.006129
},
{
"date": "2022-02-07",
"open": 153.27,
"high": 153.62,
"low": 150.85,
 "close": 153.07,
"adjClose": 146.024658,
"volume": 12572282,
"unadjustedVolume": 12572300,
"change": -0.2,
"changePercent": -0.13049,
"vwap": 152.38,
"label": "February 07, 22",
"changeOverTime": -0.0013049
},
{
"date": "2022-02-04",
"open": 149.1,
"high": 153.5,
"low": 148.7673,
"close": 152.56,
"adjClose": 145.538101,
"volume": 16654409,
"unadjustedVolume": 16654400,
"change": 3.46,
"changePercent": 2.32,
"vwap": 151.34,
"label": "February 04, 22",
"changeOverTime": 0.0232
},
{
"date": "2022-02-03",
"open": 150,
"high": 151.65,
"low": 148.285,
"close": 148.7,
"adjClose": 141.855774,
"volume": 12474882,
"unadjustedVolume": 12474900,
"change": -1.3,
"changePercent": -0.86667,
"vwap": 149.7,
"label": "February 03, 22",
"changeOverTime": -0.0086667
},
{
"date": "2022-02-02",
"open": 150.5,
"high": 150.94,
"low": 148.07,
"close": 149.94,
"adjClose": 143.038696,
"volume": 12441136,
"unadjustedVolume": 12441100,
"change": -0.56,
"changePercent": -0.37209,
"vwap": 149.46,
"label": "February 02, 22",
"changeOverTime": -0.0037209
},
{
"date": "2022-02-01",
"open": 148.69,
"high": 151.47,
 "low": 148.3,
"close": 151.15,
"adjClose": 144.193008,
"volume": 14584935,
"unadjustedVolume": 14584900,
"change": 2.46,
"changePercent": 1.65,
"vwap": 150.36,
"label": "February 01, 22",
"changeOverTime": 0.0165
},
{
"date": "2022-01-31",
"open": 145.64,
"high": 148.79,
"low": 144.67,
"close": 148.6,
"adjClose": 141.760391,
"volume": 13985745,
"unadjustedVolume": 13985700,
"change": 2.96,
"changePercent": 2.03,
"vwap": 147.56,
"label": "January 31, 22",
"changeOverTime": 0.0203
},
{
"date": "2022-01-28",
"open": 144.19,
"high": 146.76,
"low": 142.17,
"close": 146.61,
"adjClose": 139.861969,
"volume": 14101569,
"unadjustedVolume": 14117000,
"change": 2.42,
"changePercent": 1.68,
"vwap": 144.49,
"label": "January 28, 22",
"changeOverTime": 0.0168
},
{
"date": "2022-01-27",
"open": 149.42,
"high": 150.38,
"low": 144.13,
"close": 145.31,
"adjClose": 138.621796,
"volume": 17544523,
"unadjustedVolume": 17536800,
"change": -4.11,
"changePercent": -2.75,
"vwap": 146.18,
"label": "January 27, 22",
"changeOverTime": -0.0275
},
{
"date": "2022-01-26",
"open": 148.72,
 "high": 150.57,
"low": 145.96,
"close": 147.92,
"adjClose": 141.111679,
"volume": 20709097,
"unadjustedVolume": 20709100,
"change": -0.8,
"changePercent": -0.53792,
"vwap": 148.67,
"label": "January 26, 22",
"changeOverTime": -0.0053792
},
{
"date": "2022-01-25",
"open": 143.65,
"high": 146.85,
"low": 140.79,
"close": 146.53,
"adjClose": 139.785675,
"volume": 18915869,
"unadjustedVolume": 18915900,
"change": 2.88,
"changePercent": 2,
"vwap": 144.54,
"label": "January 25, 22",
"changeOverTime": 0.02
},
{
"date": "2022-01-24",
"open": 142.28,
"high": 145.48,
"low": 139.57,
"close": 144.95,
"adjClose": 138.278381,
"volume": 28503121,
"unadjustedVolume": 28471400,
"change": 2.67,
"changePercent": 1.88,
"vwap": 142.42,
"label": "January 24, 22",
"changeOverTime": 0.0188
},
{
"date": "2022-01-21",
"open": 147.5,
"high": 147.51,
"low": 144.27,
"close": 145.08,
"adjClose": 138.40239,
"volume": 20705401,
"unadjustedVolume": 20705400,
"change": -2.42,
"changePercent": -1.64,
"vwap": 145.93,
"label": "January 21, 22",
"changeOverTime": -0.0164
},
{
"date": "2022-01-20",
 "open": 148.99,
"high": 150.61,
"low": 147.36,
"close": 147.66,
"adjClose": 140.863647,
"volume": 14860843,
"unadjustedVolume": 14860800,
"change": -1.33,
"changePercent": -0.89268,
"vwap": 149.09,
"label": "January 20, 22",
"changeOverTime": -0.0089268
},
{
"date": "2022-01-19",
"open": 151.57,
"high": 152.23,
"low": 148.55,
"close": 148.93,
"adjClose": 142.07518,
"volume": 22380026,
"unadjustedVolume": 22380000,
"change": -2.64,
"changePercent": -1.74,
"vwap": 149.67,
"label": "January 19, 22",
"changeOverTime": -0.0174
},
{
"date": "2022-01-18",
"open": 155.78,
"high": 155.78,
"low": 150.54,
"close": 151.27,
"adjClose": 144.307495,
"volume": 32348432,
"unadjustedVolume": 32324800,
"change": -4.51,
"changePercent": -2.9,
"vwap": 151.89,
"label": "January 18, 22",
"changeOverTime": -0.029
},
{
"date": "2022-01-14",
"open": 160.76,
"high": 161.03,
"low": 156.895,
"close": 157.89,
"adjClose": 150.622803,
"volume": 40158362,
"unadjustedVolume": 40158400,
"change": -2.87,
"changePercent": -1.79,
"vwap": 158.81,
"label": "January 14, 22",
"changeOverTime": -0.0179
},
{
 "date": "2022-01-13",
"open": 168.34,
"high": 169.81,
"low": 167.89,
"close": 168.23,
"adjClose": 160.486862,
"volume": 13623418,
"unadjustedVolume": 13623400,
"change": -0.11,
"changePercent": -0.06534395,
"vwap": 168.82,
"label": "January 13, 22",
"changeOverTime": -0.0006534395
},
{
"date": "2022-01-12",
"open": 168.46,
"high": 169.59,
"low": 167.18,
"close": 168.44,
"adjClose": 160.687195,
"volume": 12568011,
"unadjustedVolume": 12568000,
"change": -0.02,
"changePercent": -0.01187225,
"vwap": 168.22,
"label": "January 12, 22",
"changeOverTime": -0.0001187225
},
{
"date": "2022-01-11",
"open": 168.26,
"high": 168.5246,
"low": 166.31,
"close": 167.49,
"adjClose": 159.780945,
"volume": 11854115,
"unadjustedVolume": 11854100,
"change": -0.77,
"changePercent": -0.45763,
"vwap": 167.14,
"label": "January 11, 22",
"changeOverTime": -0.0045763
},
{
"date": "2022-01-10",
"open": 169.07,
"high": 169.31,
"low": 165.53,
"close": 167.32,
"adjClose": 159.618759,
"volume": 12922455,
"unadjustedVolume": 12922500,
"change": -1.75,
"changePercent": -1.04,
"vwap": 166.89,
"label": "January 10, 22",
"changeOverTime": -0.0104
},
{
"date": "2022-01-07",
"open": 165.665,
"high": 167.53,
"low": 165.06,
"close": 167.16,
"adjClose": 159.466125,
"volume": 13913345,
"unadjustedVolume": 13913300,
"change": 1.495,
"changePercent": 0.90242,
"vwap": 166.63,
"label": "January 07, 22",
"changeOverTime": 0.0090242
},
{
"date": "2022-01-06",
"open": 166.91,
"high": 167.37,
"low": 163.87,
"close": 165.52,
"adjClose": 157.901596,
"volume": 14047498,
"unadjustedVolume": 14047500,
"change": -1.39,
"changePercent": -0.83278,
"vwap": 165.11,
"label": "January 06, 22",
"changeOverTime": -0.0083278
},
{
"date": "2022-01-05",
"open": 167.82,
"high": 168.3589,
"low": 163.73,
"close": 163.78,
"adjClose": 156.241684,
"volume": 17539410,
"unadjustedVolume": 17539400,
"change": -4.04,
"changePercent": -2.41,
"vwap": 165.6,
"label": "January 05, 22",
"changeOverTime": -0.0241
},
{
"date": "2022-01-04",
"open": 164.31,
"high": 168.58,
"low": 164.23,
"close": 167.83,
"adjClose": 159.151306,
"volume": 20195802,
"unadjustedVolume": 20195800,
"change": 3.52,
"changePercent": 2.14,
"vwap": 167.41,
"label": "January 04, 22",
"changeOverTime": 0.0214
},
{
"date": "2022-01-03",
"open": 159.86,
"high": 162.64,
"low": 159.51,
"close": 161.7,
"adjClose": 153.338272,
"volume": 13128118,
"unadjustedVolume": 13120900,
"change": 1.84,
"changePercent": 1.15,
"vwap": 161.52,
"label": "January 03, 22",
"changeOverTime": 0.0115
},
{
"date": "2021-12-31",
"open": 158.45,
"high": 159.29,
"low": 157.96,
"close": 158.35,
"adjClose": 150.16153,
"volume": 5778902,
"unadjustedVolume": 5805900,
"change": -0.1,
"changePercent": -0.06311139,
"vwap": 158.45,
"label": "December 31, 21",
"changeOverTime": -0.0006311139
},
{
"date": "2021-12-30",
"open": 159.11,
"high": 160.24,
"low": 158.37,
"close": 158.48,
"adjClose": 150.28479,
"volume": 6948171,
"unadjustedVolume": 6948200,
"change": -0.63,
"changePercent": -0.39595,
"vwap": 158.84,
"label": "December 30, 21",
"changeOverTime": -0.0039595
},
{
"date": "2021-12-29",
"open": 158.85,
"high": 159.63,
"low": 158.15,
"close": 158.56,
"adjClose": 150.360672,
"volume": 6398927,
"unadjustedVolume": 6398900,
"change": -0.29,
"changePercent": -0.18256,
"vwap": 158.64,
"label": "December 29, 21",
 "changeOverTime": -0.0018256
},
{
"date": "2021-12-28",
"open": 158.2,
"high": 160.15,
"low": 158.08,
"close": 158.64,
"adjClose": 150.436523,
"volume": 6342743,
"unadjustedVolume": 6342300,
"change": 0.44,
"changePercent": 0.27813,
"vwap": 158.99,
"label": "December 28, 21",
"changeOverTime": 0.0027813
},
{
"date": "2021-12-27",
"open": 157.6,
"high": 158.2,
"low": 156.34,
"close": 158.16,
"adjClose": 149.981369,
"volume": 6189234,
"unadjustedVolume": 6188100,
"change": 0.56,
"changePercent": 0.35533,
"vwap": 157.78,
"label": "December 27, 21",
"changeOverTime": 0.0035533
},
{
"date": "2021-12-23",
"open": 157.61,
"high": 159.12,
"low": 157.21,
"close": 157.26,
"adjClose": 149.127869,
"volume": 8055154,
"unadjustedVolume": 8055200,
"change": -0.35,
"changePercent": -0.22207,
"vwap": 157.64,
"label": "December 23, 21",
"changeOverTime": -0.0022207
},
{
"date": "2021-12-22",
"open": 155.75,
"high": 157.055,
"low": 155.24,
"close": 156.7,
"adjClose": 148.596848,
"volume": 7264589,
"unadjustedVolume": 7273000,
"change": 0.95,
"changePercent": 0.60995,
"vwap": 156.54,
 "label": "December 22, 21",
"changeOverTime": 0.0060995
},
{
"date": "2021-12-21",
"open": 155.41,
"high": 157.18,
"low": 155.09,
"close": 156.09,
"adjClose": 148.018387,
"volume": 11291338,
"unadjustedVolume": 11291300,
"change": 0.68,
"changePercent": 0.43755,
"vwap": 156.21,
"label": "December 21, 21",
"changeOverTime": 0.0043755
},
{
"date": "2021-12-20",
"open": 154.51,
"high": 154.7,
"low": 151.84,
"close": 153.94,
"adjClose": 145.979568,
"volume": 15147982,
"unadjustedVolume": 15148000,
"change": -0.57,
"changePercent": -0.36891,
"vwap": 153.36,
"label": "December 20, 21",
"changeOverTime": -0.0036891
},
{
"date": "2021-12-17",
"open": 159.315,
"high": 159.38,
"low": 155.18,
"close": 156.76,
"adjClose": 148.653732,
"volume": 28138027,
"unadjustedVolume": 28082000,
"change": -2.555,
"changePercent": -1.6,
"vwap": 156.99,
"label": "December 17, 21",
"changeOverTime": -0.016
},
{
"date": "2021-12-16",
"open": 160.39,
"high": 161.825,
"low": 158.7,
"close": 160.41,
"adjClose": 152.115005,
"volume": 19542759,
"unadjustedVolume": 19542800,
"change": 0.02,
"changePercent": 0.01246961,
 "vwap": 160.69,
"label": "December 16, 21",
"changeOverTime": 0.0001246961
},
{
"date": "2021-12-15",
"open": 159.85,
"high": 159.85,
"low": 157.35,
"close": 157.94,
"adjClose": 149.772736,
"volume": 14014167,
"unadjustedVolume": 14014200,
"change": -1.91,
"changePercent": -1.19,
"vwap": 158.13,
"label": "December 15, 21",
"changeOverTime": -0.0119
},
{
"date": "2021-12-14",
"open": 157.45,
"high": 160.89,
"low": 157.3,
"close": 159.13,
"adjClose": 150.901184,
"volume": 12563560,
"unadjustedVolume": 12563600,
"change": 1.68,
"changePercent": 1.07,
"vwap": 159.43,
"label": "December 14, 21",
"changeOverTime": 0.0107
},
{
"date": "2021-12-13",
"open": 159.5,
"high": 159.79,
"low": 157.2846,
"close": 157.92,
"adjClose": 149.753754,
"volume": 12068987,
"unadjustedVolume": 12069000,
"change": -1.58,
"changePercent": -0.9906,
"vwap": 158.04,
"label": "December 13, 21",
"changeOverTime": -0.009906
},
{
"date": "2021-12-10",
"open": 161.32,
"high": 161.702,
"low": 159.13,
"close": 159.82,
"adjClose": 151.555511,
"volume": 10405374,
"unadjustedVolume": 10405400,
"change": -1.5,
 "changePercent": -0.92983,
"vwap": 159.99,
"label": "December 10, 21",
"changeOverTime": -0.0092983
},
{
"date": "2021-12-09",
"open": 159.65,
"high": 160.93,
"low": 158.65,
"close": 160.46,
"adjClose": 152.162415,
"volume": 11139642,
"unadjustedVolume": 11189600,
"change": 0.81,
"changePercent": 0.50736,
"vwap": 160.19,
"label": "December 09, 21",
"changeOverTime": 0.0050736
},
{
"date": "2021-12-08",
"open": 162.66,
"high": 163.27,
"low": 160.17,
"close": 160.71,
"adjClose": 152.399506,
"volume": 11705673,
"unadjustedVolume": 11705700,
"change": -1.95,
"changePercent": -1.2,
"vwap": 160.97,
"label": "December 08, 21",
"changeOverTime": -0.012
},
{
"date": "2021-12-07",
"open": 161.88,
"high": 163.39,
"low": 161.16,
"close": 162.57,
"adjClose": 154.1633,
"volume": 9851554,
"unadjustedVolume": 9851600,
"change": 0.69,
"changePercent": 0.42624,
"vwap": 162.48,
"label": "December 07, 21",
"changeOverTime": 0.0042624
},
{
"date": "2021-12-06",
"open": 161.01,
"high": 162.61,
"low": 159.46,
"close": 160.16,
"adjClose": 151.877945,
"volume": 11186493,
"unadjustedVolume": 11186500,
 "change": -0.85,
"changePercent": -0.52792,
"vwap": 160.88,
"label": "December 06, 21",
"changeOverTime": -0.0052792
},
{
"date": "2021-12-03",
"open": 161.5,
"high": 161.829,
"low": 157.19,
"close": 158.29,
"adjClose": 150.104614,
"volume": 12681765,
"unadjustedVolume": 12681800,
"change": -3.21,
"changePercent": -1.99,
"vwap": 158.74,
"label": "December 03, 21",
"changeOverTime": -0.0199
},
{
"date": "2021-12-02",
"open": 159.83,
"high": 163.25,
"low": 158.8,
"close": 161.21,
"adjClose": 152.873627,
"volume": 12969926,
"unadjustedVolume": 12969900,
"change": 1.38,
"changePercent": 0.86342,
"vwap": 161.42,
"label": "December 02, 21",
"changeOverTime": 0.0086342
},
{
"date": "2021-12-01",
"open": 161,
"high": 163.27,
"low": 157.8,
"close": 157.89,
"adjClose": 149.725311,
"volume": 12258685,
"unadjustedVolume": 12253400,
"change": -3.11,
"changePercent": -1.93,
"vwap": 160.62,
"label": "December 01, 21",
"changeOverTime": -0.0193
},
{
"date": "2021-11-30",
"open": 159.155,
"high": 160.63,
"low": 158.29,
"close": 158.83,
"adjClose": 150.616714,
"volume": 18922616,
 "unadjustedVolume": 18922600,
"change": -0.325,
"changePercent": -0.2042,
"vwap": 159.05,
"label": "November 30, 21",
"changeOverTime": -0.002042
},
{
"date": "2021-11-29",
"open": 163.31,
"high": 164.78,
"low": 159.817,
"close": 161.23,
"adjClose": 152.892593,
"volume": 12104369,
"unadjustedVolume": 12104400,
"change": -2.08,
"changePercent": -1.27,
"vwap": 161.55,
"label": "November 29, 21",
"changeOverTime": -0.0127
},
{
"date": "2021-11-26",
"open": 162.14,
"high": 162.65,
"low": 158.82,
"close": 161.93,
"adjClose": 153.556381,
"volume": 13619276,
"unadjustedVolume": 13619300,
"change": -0.21,
"changePercent": -0.12952,
"vwap": 160.68,
"label": "November 26, 21",
"changeOverTime": -0.0012952
},
{
"date": "2021-11-24",
"open": 168.46,
"high": 169.44,
"low": 166.44,
"close": 166.96,
"adjClose": 158.326279,
"volume": 9629790,
"unadjustedVolume": 9629800,
"change": -1.5,
"changePercent": -0.89042,
"vwap": 167.44,
"label": "November 24, 21",
"changeOverTime": -0.0089042
},
{
"date": "2021-11-23",
"open": 165.5,
"high": 168.555,
"low": 165.37,
"close": 168.28,
"adjClose": 159.578018,
 "volume": 11962344,
"unadjustedVolume": 12354400,
"change": 2.78,
"changePercent": 1.68,
"vwap": 167.47,
"label": "November 23, 21",
"changeOverTime": 0.0168
},
{
"date": "2021-11-22",
"open": 164.16,
"high": 165.98,
"low": 162.99,
"close": 164.35,
"adjClose": 155.851257,
"volume": 14551672,
"unadjustedVolume": 14549900,
"change": 0.19,
"changePercent": 0.11574,
"vwap": 164.76,
"label": "November 22, 21",
"changeOverTime": 0.0011574
},
{
"date": "2021-11-19",
"open": 161.3,
"high": 162.11,
"low": 159.45,
"close": 160.92,
"adjClose": 152.598618,
"volume": 12183734,
"unadjustedVolume": 12193600,
"change": -0.38,
"changePercent": -0.23559,
"vwap": 160.84,
"label": "November 19, 21",
"changeOverTime": -0.0023559
},
{
"date": "2021-11-18",
"open": 164.39,
"high": 164.85,
"low": 162.56,
"close": 163.05,
"adjClose": 154.618484,
"volume": 8123567,
"unadjustedVolume": 8122500,
"change": -1.34,
"changePercent": -0.81513,
"vwap": 163.16,
"label": "November 18, 21",
"changeOverTime": -0.0081513
},
{
"date": "2021-11-17",
"open": 165.21,
"high": 165.56,
"low": 163.39,
"close": 164.47,
 "adjClose": 155.965057,
"volume": 9909576,
"unadjustedVolume": 9909600,
"change": -0.74,
"changePercent": -0.44791,
"vwap": 164.27,
"label": "November 17, 21",
"changeOverTime": -0.0044791
},
{
"date": "2021-11-16",
"open": 167.06,
"high": 167.07,
"low": 165.12,
"close": 165.36,
"adjClose": 156.809021,
"volume": 9697395,
"unadjustedVolume": 9706100,
"change": -1.7,
"changePercent": -1.02,
"vwap": 165.72,
"label": "November 16, 21",
"changeOverTime": -0.0102
},
{
"date": "2021-11-15",
"open": 167.21,
"high": 167.785,
"low": 166,
"close": 166.56,
"adjClose": 157.946976,
"volume": 6492463,
"unadjustedVolume": 6492500,
"change": -0.65,
"changePercent": -0.38873,
"vwap": 166.92,
"label": "November 15, 21",
"changeOverTime": -0.0038873
},
{
"date": "2021-11-12",
"open": 167.65,
"high": 167.74,
"low": 165.72,
"close": 166.86,
"adjClose": 158.231445,
"volume": 8113440,
"unadjustedVolume": 8113400,
"change": -0.79,
"changePercent": -0.47122,
"vwap": 166.68,
"label": "November 12, 21",
"changeOverTime": -0.0047122
},
{
"date": "2021-11-11",
"open": 167.52,
"high": 168.68,
"low": 166.9,
 "close": 167.61,
"adjClose": 158.942657,
"volume": 5815267,
"unadjustedVolume": 5815300,
"change": 0.09,
"changePercent": 0.05372493,
"vwap": 168.03,
"label": "November 11, 21",
"changeOverTime": 0.0005372493
},
{
"date": "2021-11-10",
"open": 167.45,
"high": 168.95,
"low": 167.09,
"close": 167.62,
"adjClose": 158.952148,
"volume": 6999212,
"unadjustedVolume": 6999200,
"change": 0.17,
"changePercent": 0.10152,
"vwap": 167.9,
"label": "November 10, 21",
"changeOverTime": 0.0010152
},
{
"date": "2021-11-09",
"open": 167.35,
"high": 168.47,
"low": 166.595,
"close": 167.78,
"adjClose": 159.103867,
"volume": 7990283,
"unadjustedVolume": 7990300,
"change": 0.43,
"changePercent": 0.25695,
"vwap": 167.44,
"label": "November 09, 21",
"changeOverTime": 0.0025695
},
{
"date": "2021-11-08",
"open": 169.05,
"high": 170.92,
"low": 168.74,
"close": 169.06,
"adjClose": 160.317688,
"volume": 6413707,
"unadjustedVolume": 6413700,
"change": 0.01,
"changePercent": 0.00591541,
"vwap": 169.51,
"label": "November 08, 21",
"changeOverTime": 0.0000591541
},
{
"date": "2021-11-05",
"open": 168.9,
"high": 170.09,
 "low": 167.41,
"close": 168.05,
"adjClose": 159.359909,
"volume": 7975570,
"unadjustedVolume": 7975600,
"change": -0.85,
"changePercent": -0.50326,
"vwap": 168.52,
"label": "November 05, 21",
"changeOverTime": -0.0050326
},
{
"date": "2021-11-04",
"open": 170,
"high": 170.2,
"low": 166.4901,
"close": 168.29,
"adjClose": 159.587494,
"volume": 9574152,
"unadjustedVolume": 9574200,
"change": -1.71,
"changePercent": -1.01,
"vwap": 167.74,
"label": "November 04, 21",
"changeOverTime": -0.0101
},
{
"date": "2021-11-03",
"open": 170.13,
"high": 171.13,
"low": 169.15,
"close": 170.53,
"adjClose": 161.711685,
"volume": 8402684,
"unadjustedVolume": 8402700,
"change": 0.4,
"changePercent": 0.23511,
"vwap": 170.27,
"label": "November 03, 21",
"changeOverTime": 0.0023511
},
{
"date": "2021-11-02",
"open": 169.8,
"high": 171.69,
"low": 168.92,
"close": 170.47,
"adjClose": 161.654785,
"volume": 7173753,
"unadjustedVolume": 7173800,
"change": 0.67,
"changePercent": 0.39458,
"vwap": 170.56,
"label": "November 02, 21",
"changeOverTime": 0.0039458
},
{
"date": "2021-11-01",
"open": 172.04,
 "high": 172.33,
"low": 169.005,
"close": 169.8,
"adjClose": 161.019424,
"volume": 7435507,
"unadjustedVolume": 7435500,
"change": -2.24,
"changePercent": -1.3,
"vwap": 169.93,
"label": "November 01, 21",
"changeOverTime": -0.013
},
{
"date": "2021-10-29",
"open": 171.18,
"high": 172.24,
"low": 169.39,
"close": 169.89,
"adjClose": 161.104782,
"volume": 8140070,
"unadjustedVolume": 8140100,
"change": -1.29,
"changePercent": -0.75359,
"vwap": 170.24,
"label": "October 29, 21",
"changeOverTime": -0.0075359
},
{
"date": "2021-10-28",
"open": 168.3,
"high": 170.51,
"low": 167.96,
"close": 170.36,
"adjClose": 161.550461,
"volume": 7212937,
"unadjustedVolume": 7212900,
"change": 2.06,
"changePercent": 1.22,
"vwap": 169.57,
"label": "October 28, 21",
"changeOverTime": 0.0122
},
{
"date": "2021-10-27",
"open": 170.32,
"high": 170.7,
"low": 167.34,
"close": 167.83,
"adjClose": 159.151306,
"volume": 9846993,
"unadjustedVolume": 9847000,
"change": -2.49,
"changePercent": -1.46,
"vwap": 168.4,
"label": "October 27, 21",
"changeOverTime": -0.0146
},
{
"date": "2021-10-26",
 "open": 171,
"high": 172.4902,
"low": 170.54,
"close": 171.4,
"adjClose": 162.536682,
"volume": 8015067,
"unadjustedVolume": 8015100,
"change": 0.4,
"changePercent": 0.23392,
"vwap": 171.65,
"label": "October 26, 21",
"changeOverTime": 0.0023392
},
{
"date": "2021-10-25",
"open": 172.71,
"high": 172.96,
"low": 170.48,
"close": 170.94,
"adjClose": 162.100479,
"volume": 10159202,
"unadjustedVolume": 10159200,
"change": -1.77,
"changePercent": -1.02,
"vwap": 171.15,
"label": "October 25, 21",
"changeOverTime": -0.0102
},
{
"date": "2021-10-22",
"open": 170.03,
"high": 172.09,
"low": 169.7,
"close": 171.78,
"adjClose": 162.897049,
"volume": 8817895,
"unadjustedVolume": 8817900,
"change": 1.75,
"changePercent": 1.03,
"vwap": 171.43,
"label": "October 22, 21",
"changeOverTime": 0.0103
},
{
"date": "2021-10-21",
"open": 170.755,
"high": 171.3293,
"low": 168.68,
"close": 169.5,
"adjClose": 160.73494,
"volume": 8415166,
"unadjustedVolume": 8415200,
"change": -1.255,
"changePercent": -0.73497,
"vwap": 169.58,
"label": "October 21, 21",
"changeOverTime": -0.0073497
},
{
 "date": "2021-10-20",
"open": 168.3,
"high": 170.87,
"low": 167.46,
"close": 170.84,
"adjClose": 162.005646,
"volume": 8185564,
"unadjustedVolume": 8185600,
"change": 2.54,
"changePercent": 1.51,
"vwap": 169.96,
"label": "October 20, 21",
"changeOverTime": 0.0151
},
{
"date": "2021-10-19",
"open": 167.4,
"high": 168.65,
"low": 166.58,
"close": 168.57,
"adjClose": 159.853058,
"volume": 8053949,
"unadjustedVolume": 8053900,
"change": 1.17,
"changePercent": 0.69892,
"vwap": 167.77,
"label": "October 19, 21",
"changeOverTime": 0.0069892
},
{
"date": "2021-10-18",
"open": 166.48,
"high": 168.6084,
"low": 165.91,
"close": 166.55,
"adjClose": 157.937485,
"volume": 12672909,
"unadjustedVolume": 12672900,
"change": 0.07,
"changePercent": 0.04204709,
"vwap": 166.89,
"label": "October 18, 21",
"changeOverTime": 0.0004204709
},
{
"date": "2021-10-15",
"open": 165.35,
"high": 167.17,
"low": 164.14,
"close": 166.61,
"adjClose": 157.99437,
"volume": 14267441,
"unadjustedVolume": 14267400,
"change": 1.26,
"changePercent": 0.76202,
"vwap": 165.85,
"label": "October 15, 21",
"changeOverTime": 0.0076202
},
{
"date": "2021-10-14",
"open": 161.75,
"high": 164.01,
"low": 160.06,
"close": 163.47,
"adjClose": 155.016754,
"volume": 15180727,
"unadjustedVolume": 15176800,
"change": 1.72,
"changePercent": 1.06,
"vwap": 162.54,
"label": "October 14, 21",
"changeOverTime": 0.0106
},
{
"date": "2021-10-13",
"open": 164.07,
"high": 165.41,
"low": 160.6,
"close": 161,
"adjClose": 152.674484,
"volume": 22753485,
"unadjustedVolume": 22753500,
"change": -3.07,
"changePercent": -1.87,
"vwap": 161.52,
"label": "October 13, 21",
"changeOverTime": -0.0187
},
{
"date": "2021-10-12",
"open": 165.75,
"high": 166.6898,
"low": 164.77,
"close": 165.36,
"adjClose": 156.809021,
"volume": 13029153,
"unadjustedVolume": 13032600,
"change": -0.39,
"changePercent": -0.23529,
"vwap": 165.59,
"label": "October 12, 21",
"changeOverTime": -0.0023529
},
{
"date": "2021-10-11",
"open": 170.8,
"high": 171.29,
"low": 166.46,
"close": 166.64,
"adjClose": 158.022842,
"volume": 12154737,
"unadjustedVolume": 12154700,
"change": -4.16,
"changePercent": -2.44,
"vwap": 168.25,
"label": "October 11, 21",
"changeOverTime": -0.0244
},
{
"date": "2021-10-08",
"open": 170.02,
"high": 171.34,
"low": 169.295,
"close": 170.22,
"adjClose": 161.417725,
"volume": 8317005,
"unadjustedVolume": 8190100,
"change": 0.2,
"changePercent": 0.11763,
"vwap": 170.39,
"label": "October 08, 21",
"changeOverTime": 0.0011763
},
{
"date": "2021-10-07",
"open": 171.2,
"high": 171.51,
"low": 169.54,
"close": 170.09,
"adjClose": 161.294418,
"volume": 10195443,
"unadjustedVolume": 10195400,
"change": -1.11,
"changePercent": -0.64836,
"vwap": 170.44,
"label": "October 07, 21",
"changeOverTime": -0.0064836
},
{
"date": "2021-10-06",
"open": 167.99,
"high": 169.1,
"low": 166,
"close": 169.02,
"adjClose": 160.279755,
"volume": 8680607,
"unadjustedVolume": 8692600,
"change": 1.03,
"changePercent": 0.61313,
"vwap": 167.89,
"label": "October 06, 21",
"changeOverTime": 0.0061313
},
{
"date": "2021-10-05",
"open": 167.21,
"high": 170.14,
"low": 166.67,
"close": 168.66,
"adjClose": 159.93837,
"volume": 12292877,
"unadjustedVolume": 12292900,
"change": 1.45,
"changePercent": 0.86717,
"vwap": 168.92,
"label": "October 05, 21",
 "changeOverTime": 0.0086717
},
{
"date": "2021-10-04",
"open": 166.97,
"high": 170.437,
"low": 165.73,
"close": 166.95,
"adjClose": 157.368515,
"volume": 14120044,
"unadjustedVolume": 14120000,
"change": -0.02,
"changePercent": -0.0119782,
"vwap": 167.27,
"label": "October 04, 21",
"changeOverTime": -0.000119782
},
{
"date": "2021-10-01",
"open": 164,
"high": 168.3,
"low": 163.6,
"close": 167.13,
"adjClose": 157.538193,
"volume": 11284976,
"unadjustedVolume": 11285000,
"change": 3.13,
"changePercent": 1.91,
"vwap": 166.34,
"label": "October 01, 21",
"changeOverTime": 0.0191
},
{
"date": "2021-09-30",
"open": 166.92,
"high": 166.99,
"low": 162.79,
"close": 163.69,
"adjClose": 154.295624,
"volume": 13267028,
"unadjustedVolume": 13161200,
"change": -3.23,
"changePercent": -1.94,
"vwap": 164.19,
"label": "September 30, 21",
"changeOverTime": -0.0194
},
{
"date": "2021-09-29",
"open": 166.21,
"high": 166.9,
"low": 165.04,
"close": 165.95,
"adjClose": 156.425903,
"volume": 7777078,
"unadjustedVolume": 7777100,
"change": -0.26,
"changePercent": -0.15643,
"vwap": 166.09,
 "label": "September 29, 21",
"changeOverTime": -0.0015643
},
{
"date": "2021-09-28",
"open": 167.7,
"high": 169.3,
"low": 165.66,
"close": 166.08,
"adjClose": 156.548447,
"volume": 13387886,
"unadjustedVolume": 13387900,
"change": -1.62,
"changePercent": -0.96601,
"vwap": 166.76,
"label": "September 28, 21",
"changeOverTime": -0.0096601
},
{
"date": "2021-09-27",
"open": 165,
"high": 167.4,
"low": 164.61,
"close": 166.98,
"adjClose": 157.396805,
"volume": 13220871,
"unadjustedVolume": 13220900,
"change": 1.98,
"changePercent": 1.2,
"vwap": 166.63,
"label": "September 27, 21",
"changeOverTime": 0.012
},
{
"date": "2021-09-24",
"open": 161.44,
"high": 163.59,
"low": 160.82,
"close": 163.04,
"adjClose": 153.682907,
"volume": 10102432,
"unadjustedVolume": 10102400,
"change": 1.6,
"changePercent": 0.99108,
"vwap": 162.81,
"label": "September 24, 21",
"changeOverTime": 0.0099108
},
{
"date": "2021-09-23",
"open": 158,
"high": 161.71,
"low": 157.67,
"close": 161.18,
"adjClose": 151.929657,
"volume": 12336136,
"unadjustedVolume": 12336100,
"change": 3.18,
"changePercent": 2.01,
 "vwap": 160.65,
"label": "September 23, 21",
"changeOverTime": 0.0201
},
{
"date": "2021-09-22",
"open": 155.2,
"high": 157.25,
"low": 155.1,
"close": 155.91,
"adjClose": 146.962112,
"volume": 11236150,
"unadjustedVolume": 11236200,
"change": 0.71,
"changePercent": 0.45747,
"vwap": 156.29,
"label": "September 22, 21",
"changeOverTime": 0.0045747
},
{
"date": "2021-09-21",
"open": 153.53,
"high": 154.55,
"low": 152.5774,
"close": 152.98,
"adjClose": 144.200272,
"volume": 8999860,
"unadjustedVolume": 8999900,
"change": -0.55,
"changePercent": -0.35824,
"vwap": 153.44,
"label": "September 21, 21",
"changeOverTime": -0.0035824
},
{
"date": "2021-09-20",
"open": 153.89,
"high": 154.56,
"low": 150.49,
"close": 152.96,
"adjClose": 144.181442,
"volume": 15819905,
"unadjustedVolume": 15819900,
"change": -0.93,
"changePercent": -0.60433,
"vwap": 152.54,
"label": "September 20, 21",
"changeOverTime": -0.0060433
},
{
"date": "2021-09-17",
"open": 157.38,
"high": 159.01,
"low": 157,
"close": 157.68,
"adjClose": 148.630539,
"volume": 25608018,
"unadjustedVolume": 25581600,
"change": 0.3,
 "changePercent": 0.19062,
"vwap": 157.73,
"label": "September 17, 21",
"changeOverTime": 0.0019062
},
{
"date": "2021-09-16",
"open": 159.41,
"high": 160.855,
"low": 157.22,
"close": 158.09,
"adjClose": 149.017014,
"volume": 10880895,
"unadjustedVolume": 10880900,
"change": -1.32,
"changePercent": -0.82805,
"vwap": 158.52,
"label": "September 16, 21",
"changeOverTime": -0.0082805
},
{
"date": "2021-09-15",
"open": 156.72,
"high": 158.69,
"low": 156.47,
"close": 158.16,
"adjClose": 149.083008,
"volume": 11821299,
"unadjustedVolume": 11691500,
"change": 1.44,
"changePercent": 0.91884,
"vwap": 157.77,
"label": "September 15, 21",
"changeOverTime": 0.0091884
},
{
"date": "2021-09-14",
"open": 160.45,
"high": 161.34,
"low": 156.26,
"close": 157.07,
"adjClose": 148.055557,
"volume": 11791765,
"unadjustedVolume": 11685600,
"change": -3.38,
"changePercent": -2.11,
"vwap": 157.82,
"label": "September 14, 21",
"changeOverTime": -0.0211
},
{
"date": "2021-09-13",
"open": 158.53,
"high": 160.05,
"low": 158.07,
"close": 159.86,
"adjClose": 150.68541,
"volume": 10151741,
"unadjustedVolume": 10052800,
 "change": 1.33,
"changePercent": 0.83896,
"vwap": 159.43,
"label": "September 13, 21",
"changeOverTime": 0.0083896
},
{
"date": "2021-09-10",
"open": 160.56,
"high": 160.7193,
"low": 157.22,
"close": 157.36,
"adjClose": 148.328888,
"volume": 8311551,
"unadjustedVolume": 8311600,
"change": -3.2,
"changePercent": -1.99,
"vwap": 158.15,
"label": "September 10, 21",
"changeOverTime": -0.0199
},
{
"date": "2021-09-09",
"open": 158.27,
"high": 160.8325,
"low": 158.08,
"close": 159.19,
"adjClose": 150.053864,
"volume": 7904256,
"unadjustedVolume": 7904300,
"change": 0.92,
"changePercent": 0.58129,
"vwap": 159.59,
"label": "September 09, 21",
"changeOverTime": 0.0058129
},
{
"date": "2021-09-08",
"open": 158.89,
"high": 159.58,
"low": 158.04,
"close": 158.5,
"adjClose": 149.403488,
"volume": 7841678,
"unadjustedVolume": 7852700,
"change": -0.39,
"changePercent": -0.24545,
"vwap": 158.66,
"label": "September 08, 21",
"changeOverTime": -0.0024545
},
{
"date": "2021-09-07",
"open": 159.99,
"high": 161.3814,
"low": 158.96,
"close": 159.21,
"adjClose": 150.072739,
"volume": 9452627,
 "unadjustedVolume": 9285600,
"change": -0.78,
"changePercent": -0.48753,
"vwap": 159.86,
"label": "September 07, 21",
"changeOverTime": -0.0048753
},
{
"date": "2021-09-03",
"open": 160.39,
"high": 160.89,
"low": 159.145,
"close": 159.49,
"adjClose": 150.33667,
"volume": 7961223,
"unadjustedVolume": 7959700,
"change": -0.9,
"changePercent": -0.56113,
"vwap": 159.72,
"label": "September 03, 21",
"changeOverTime": -0.0056113
},
{
"date": "2021-09-02",
"open": 160.02,
"high": 161.61,
"low": 159.43,
"close": 160.46,
"adjClose": 151.250992,
"volume": 8815634,
"unadjustedVolume": 8813300,
"change": 0.44,
"changePercent": 0.27497,
"vwap": 160.57,
"label": "September 02, 21",
"changeOverTime": 0.0027497
},
{
"date": "2021-09-01",
"open": 160.22,
"high": 160.76,
"low": 158.97,
"close": 159.72,
"adjClose": 150.553467,
"volume": 8729919,
"unadjustedVolume": 8729900,
"change": -0.5,
"changePercent": -0.31207,
"vwap": 159.89,
"label": "September 01, 21",
"changeOverTime": -0.0031207
},
{
"date": "2021-08-31",
"open": 160.44,
"high": 161.37,
"low": 159.35,
"close": 159.95,
"adjClose": 150.770264,
 "volume": 12340838,
"unadjustedVolume": 12340800,
"change": -0.49,
"changePercent": -0.30541,
"vwap": 160.18,
"label": "August 31, 21",
"changeOverTime": -0.0030541
},
{
"date": "2021-08-30",
"open": 163.21,
"high": 163.49,
"low": 159.8801,
"close": 160.44,
"adjClose": 151.232147,
"volume": 7937561,
"unadjustedVolume": 7937600,
"change": -2.77,
"changePercent": -1.7,
"vwap": 160.97,
"label": "August 30, 21",
"changeOverTime": -0.017
},
{
"date": "2021-08-27",
"open": 161.75,
"high": 163.16,
"low": 161.26,
"close": 163.05,
"adjClose": 153.692352,
"volume": 8780185,
"unadjustedVolume": 8780200,
"change": 1.3,
"changePercent": 0.80371,
"vwap": 162.64,
"label": "August 27, 21",
"changeOverTime": 0.0080371
},
{
"date": "2021-08-26",
"open": 162.26,
"high": 163.83,
"low": 161.15,
"close": 161.75,
"adjClose": 152.466965,
"volume": 10992451,
"unadjustedVolume": 11027500,
"change": -0.51,
"changePercent": -0.31431,
"vwap": 162.32,
"label": "August 26, 21",
"changeOverTime": -0.0031431
},
{
"date": "2021-08-25",
"open": 158.51,
"high": 161.78,
"low": 157.8,
"close": 160.92,
 "adjClose": 151.684586,
"volume": 11160040,
"unadjustedVolume": 11335000,
"change": 2.41,
"changePercent": 1.52,
"vwap": 160.66,
"label": "August 25, 21",
"changeOverTime": 0.0152
},
{
"date": "2021-08-24",
"open": 157,
"high": 158.55,
"low": 156.87,
"close": 157.67,
"adjClose": 148.621094,
"volume": 7670925,
"unadjustedVolume": 7670900,
"change": 0.67,
"changePercent": 0.42675,
"vwap": 157.64,
"label": "August 24, 21",
"changeOverTime": 0.0042675
},
{
"date": "2021-08-23",
"open": 155.33,
"high": 157.09,
"low": 155.24,
"close": 156.7,
"adjClose": 147.706787,
"volume": 7934587,
"unadjustedVolume": 7934600,
"change": 1.37,
"changePercent": 0.88199,
"vwap": 156.61,
"label": "August 23, 21",
"changeOverTime": 0.0088199
},
{
"date": "2021-08-20",
"open": 154.35,
"high": 154.9,
"low": 153.16,
"close": 154.72,
"adjClose": 145.840408,
"volume": 6936102,
"unadjustedVolume": 6974100,
"change": 0.37,
"changePercent": 0.23971,
"vwap": 154.37,
"label": "August 20, 21",
"changeOverTime": 0.0023971
},
{
"date": "2021-08-19",
"open": 153.16,
"high": 155.56,
"low": 153.01,
 "close": 154.28,
"adjClose": 145.425674,
"volume": 9517737,
"unadjustedVolume": 9517700,
"change": 1.12,
"changePercent": 0.73126,
"vwap": 154.35,
"label": "August 19, 21",
"changeOverTime": 0.0073126
},
{
"date": "2021-08-18",
"open": 156.31,
"high": 158.01,
"low": 155.34,
"close": 155.58,
"adjClose": 146.651062,
"volume": 8052293,
"unadjustedVolume": 8065500,
"change": -0.73,
"changePercent": -0.46702,
"vwap": 156.68,
"label": "August 18, 21",
"changeOverTime": -0.0046702
},
{
"date": "2021-08-17",
"open": 157.57,
"high": 158.86,
"low": 155.27,
"close": 157.01,
"adjClose": 147.998978,
"volume": 9347213,
"unadjustedVolume": 9347200,
"change": -0.56,
"changePercent": -0.3554,
"vwap": 156.97,
"label": "August 17, 21",
"changeOverTime": -0.003554
},
{
"date": "2021-08-16",
"open": 158.94,
"high": 159.03,
"low": 156.78,
"close": 158.93,
"adjClose": 149.808792,
"volume": 8759767,
"unadjustedVolume": 8755800,
"change": -0.01,
"changePercent": -0.00629168,
"vwap": 158.34,
"label": "August 16, 21",
"changeOverTime": -0.0000629168
},
{
"date": "2021-08-13",
"open": 161.79,
"high": 162.16,
 "low": 159.57,
"close": 159.98,
"adjClose": 150.798538,
"volume": 8980903,
"unadjustedVolume": 8980900,
"change": -1.81,
"changePercent": -1.12,
"vwap": 160.16,
"label": "August 13, 21",
"changeOverTime": -0.0112
},
{
"date": "2021-08-12",
"open": 161.88,
"high": 162.37,
"low": 160.5539,
"close": 161.79,
"adjClose": 152.504654,
"volume": 8734610,
"unadjustedVolume": 8844200,
"change": -0.09,
"changePercent": -0.05559674,
"vwap": 161.56,
"label": "August 12, 21",
"changeOverTime": -0.0005559674
},
{
"date": "2021-08-11",
"open": 160,
"high": 161.5,
"low": 159.08,
"close": 161.16,
"adjClose": 151.910812,
"volume": 9156458,
"unadjustedVolume": 9156500,
"change": 1.16,
"changePercent": 0.725,
"vwap": 160.88,
"label": "August 11, 21",
"changeOverTime": 0.00725
},
{
"date": "2021-08-10",
"open": 156.74,
"high": 159.975,
"low": 156.31,
"close": 159.26,
"adjClose": 150.119858,
"volume": 8666998,
"unadjustedVolume": 8667000,
"change": 2.52,
"changePercent": 1.61,
"vwap": 159.04,
"label": "August 10, 21",
"changeOverTime": 0.0161
},
{
"date": "2021-08-09",
"open": 157.52,
 "high": 158.55,
"low": 155.9,
"close": 157.33,
"adjClose": 148.300629,
"volume": 9516867,
"unadjustedVolume": 9516900,
"change": -0.19,
"changePercent": -0.12062,
"vwap": 157.59,
"label": "August 09, 21",
"changeOverTime": -0.0012062
},
{
"date": "2021-08-06",
"open": 155.19,
"high": 157.82,
"low": 155.11,
"close": 157.5,
"adjClose": 148.460876,
"volume": 13328750,
"unadjustedVolume": 13328800,
"change": 2.31,
"changePercent": 1.49,
"vwap": 156.95,
"label": "August 06, 21",
"changeOverTime": 0.0149
},
{
"date": "2021-08-05",
"open": 152.28,
"high": 153.69,
"low": 152.01,
"close": 153.15,
"adjClose": 144.360489,
"volume": 9151499,
"unadjustedVolume": 9151500,
"change": 0.87,
"changePercent": 0.57132,
"vwap": 153.04,
"label": "August 05, 21",
"changeOverTime": 0.0057132
},
{
"date": "2021-08-04",
"open": 151.25,
"high": 153.37,
"low": 150.91,
"close": 151.24,
"adjClose": 142.560135,
"volume": 10154973,
"unadjustedVolume": 10155000,
"change": -0.01,
"changePercent": -0.00661157,
"vwap": 152.02,
"label": "August 04, 21",
"changeOverTime": -0.0000661157
},
{
"date": "2021-08-03",
 "open": 151.95,
"high": 153.32,
"low": 149.52,
"close": 152.89,
"adjClose": 144.115433,
"volume": 10394804,
"unadjustedVolume": 10394800,
"change": 0.94,
"changePercent": 0.61862,
"vwap": 152.08,
"label": "August 03, 21",
"changeOverTime": 0.0061862
},
{
"date": "2021-08-02",
"open": 152.03,
"high": 154.45,
"low": 151.07,
"close": 151.17,
"adjClose": 142.494141,
"volume": 10203157,
"unadjustedVolume": 10203200,
"change": -0.86,
"changePercent": -0.56568,
"vwap": 152.53,
"label": "August 02, 21",
"changeOverTime": -0.0056568
},
{
"date": "2021-07-30",
"open": 152.58,
"high": 153.67,
"low": 151.2,
"close": 151.78,
"adjClose": 143.069153,
"volume": 9805241,
"unadjustedVolume": 9805200,
"change": -0.8,
"changePercent": -0.52432,
"vwap": 152.03,
"label": "July 30, 21",
"changeOverTime": -0.0052432
},
{
"date": "2021-07-29",
"open": 153.14,
"high": 153.87,
"low": 151.91,
"close": 153,
"adjClose": 144.219131,
"volume": 9063531,
"unadjustedVolume": 9063500,
"change": -0.14,
"changePercent": -0.09141962,
"vwap": 153.05,
"label": "July 29, 21",
"changeOverTime": -0.0009141962
},
{
 "date": "2021-07-28",
"open": 152.29,
"high": 152.77,
"low": 150.88,
"close": 151.7,
"adjClose": 142.993744,
"volume": 9289429,
"unadjustedVolume": 9217300,
"change": -0.59,
"changePercent": -0.38742,
"vwap": 151.86,
"label": "July 28, 21",
"changeOverTime": -0.0038742
},
{
"date": "2021-07-27",
"open": 150.4,
"high": 152.49,
"low": 149.8,
"close": 151.45,
"adjClose": 142.758072,
"volume": 11355563,
"unadjustedVolume": 11218700,
"change": 1.05,
"changePercent": 0.69814,
"vwap": 151.38,
"label": "July 27, 21",
"changeOverTime": 0.0069814
},
{
"date": "2021-07-26",
"open": 150.19,
"high": 151.96,
"low": 150.17,
"close": 151.65,
"adjClose": 142.946594,
"volume": 8394449,
"unadjustedVolume": 8208000,
"change": 1.46,
"changePercent": 0.9721,
"vwap": 151.32,
"label": "July 26, 21",
"changeOverTime": 0.009721
},
{
"date": "2021-07-23",
"open": 151.48,
"high": 152.84,
"low": 150.25,
"close": 150.64,
"adjClose": 141.994583,
"volume": 9809740,
"unadjustedVolume": 9666100,
"change": -0.84,
"changePercent": -0.55453,
"vwap": 150.99,
"label": "July 23, 21",
"changeOverTime": -0.0055453
},
{
"date": "2021-07-22",
"open": 152.88,
"high": 153.44,
"low": 149.97,
"close": 150.93,
"adjClose": 142.267929,
"volume": 10035353,
"unadjustedVolume": 9913300,
"change": -1.95,
"changePercent": -1.28,
"vwap": 151.21,
"label": "July 22, 21",
"changeOverTime": -0.0128
},
{
"date": "2021-07-21",
"open": 152.05,
"high": 153.65,
"low": 151.36,
"close": 152.86,
"adjClose": 144.087173,
"volume": 12512015,
"unadjustedVolume": 12356700,
"change": 0.81,
"changePercent": 0.53272,
"vwap": 152.8,
"label": "July 21, 21",
"changeOverTime": 0.0053272
},
{
"date": "2021-07-20",
"open": 146.52,
"high": 151.12,
"low": 146.3278,
"close": 149.71,
"adjClose": 141.11795,
"volume": 15541843,
"unadjustedVolume": 15385200,
"change": 3.19,
"changePercent": 2.18,
"vwap": 149.54,
"label": "July 20, 21",
"changeOverTime": 0.0218
},
{
"date": "2021-07-19",
"open": 148.55,
"high": 149.823,
"low": 145.71,
"close": 146.97,
"adjClose": 138.535202,
"volume": 22442743,
"unadjustedVolume": 22172900,
"change": -1.58,
"changePercent": -1.06,
"vwap": 146.87,
"label": "July 19, 21",
"changeOverTime": -0.0106
},
{
"date": "2021-07-16",
"open": 155.96,
"high": 156.28,
"low": 151.02,
"close": 151.91,
"adjClose": 143.191681,
"volume": 14292433,
"unadjustedVolume": 14002700,
"change": -4.05,
"changePercent": -2.6,
"vwap": 152.72,
"label": "July 16, 21",
"changeOverTime": -0.026
},
{
"date": "2021-07-15",
"open": 153.9,
"high": 156.53,
"low": 153.7,
"close": 155.46,
"adjClose": 146.537933,
"volume": 11695864,
"unadjustedVolume": 11539300,
"change": 1.56,
"changePercent": 1.01,
"vwap": 155.21,
"label": "July 15, 21",
"changeOverTime": 0.0101
},
{
"date": "2021-07-14",
"open": 155.95,
"high": 157.28,
"low": 152.95,
"close": 155.12,
"adjClose": 146.217468,
"volume": 14809817,
"unadjustedVolume": 14622800,
"change": -0.83,
"changePercent": -0.53222,
"vwap": 154.79,
"label": "July 14, 21",
"changeOverTime": -0.0053222
},
{
"date": "2021-07-13",
"open": 156.05,
"high": 157.39,
"low": 153.5001,
"close": 155.65,
"adjClose": 146.717041,
"volume": 22932683,
"unadjustedVolume": 22671700,
"change": -0.4,
"changePercent": -0.25633,
"vwap": 155.28,
"label": "July 13, 21",
 "changeOverTime": -0.0025633
},
{
"date": "2021-07-12",
"open": 154.35,
"high": 159.1612,
"low": 153.94,
"close": 158,
"adjClose": 148.93219,
"volume": 20205565,
"unadjustedVolume": 19940400,
"change": 3.65,
"changePercent": 2.36,
"vwap": 157.57,
"label": "July 12, 21",
"changeOverTime": 0.0236
},
{
"date": "2021-07-09",
"open": 153.05,
"high": 156.15,
"low": 152.58,
"close": 155.77,
"adjClose": 146.83017,
"volume": 13889396,
"unadjustedVolume": 13694500,
"change": 2.72,
"changePercent": 1.78,
"vwap": 155.1,
"label": "July 09, 21",
"changeOverTime": 0.0178
},
{
"date": "2021-07-08",
"open": 151.61,
"high": 152.53,
"low": 150.04,
"close": 150.94,
"adjClose": 142.277344,
"volume": 18048809,
"unadjustedVolume": 17834600,
"change": -0.67,
"changePercent": -0.44192,
"vwap": 151.07,
"label": "July 08, 21",
"changeOverTime": -0.0044192
},
{
"date": "2021-07-07",
"open": 152.01,
"high": 154.2829,
"low": 151.55,
"close": 153.59,
"adjClose": 144.775253,
"volume": 12464208,
"unadjustedVolume": 12271800,
"change": 1.58,
"changePercent": 1.04,
"vwap": 153.28,
 "label": "July 07, 21",
"changeOverTime": 0.0104
},
{
"date": "2021-07-06",
"open": 155.78,
"high": 155.78,
"low": 152.345,
"close": 153.41,
"adjClose": 144.605591,
"volume": 15303759,
"unadjustedVolume": 15083400,
"change": -2.37,
"changePercent": -1.52,
"vwap": 153.4,
"label": "July 06, 21",
"changeOverTime": -0.0152
},
{
"date": "2021-07-02",
"open": 155.95,
"high": 156.32,
"low": 155.12,
"close": 156.03,
"adjClose": 147.075226,
"volume": 11585871,
"unadjustedVolume": 11424000,
"change": 0.08,
"changePercent": 0.05129849,
"vwap": 155.81,
"label": "July 02, 21",
"changeOverTime": 0.0005129849
},
{
"date": "2021-07-01",
"open": 156.26,
"high": 157.14,
"low": 155.415,
"close": 157.08,
"adjClose": 147.216629,
"volume": 10610806,
"unadjustedVolume": 10479400,
"change": 0.82,
"changePercent": 0.52477,
"vwap": 156.59,
"label": "July 01, 21",
"changeOverTime": 0.0052477
},
{
"date": "2021-06-30",
"open": 153.75,
"high": 156.08,
"low": 153.7097,
"close": 155.54,
"adjClose": 145.773315,
"volume": 12599176,
"unadjustedVolume": 12531000,
"change": 1.79,
"changePercent": 1.16,
 "vwap": 155.31,
"label": "June 30, 21",
"changeOverTime": 0.0116
},
{
"date": "2021-06-29",
"open": 155,
"high": 156.31,
"low": 153.61,
"close": 154.14,
"adjClose": 144.461243,
"volume": 14725991,
"unadjustedVolume": 14528700,
"change": -0.86,
"changePercent": -0.55484,
"vwap": 154.76,
"label": "June 29, 21",
"changeOverTime": -0.0055484
},
{
"date": "2021-06-28",
"open": 153.7,
"high": 154.48,
"low": 152.1203,
"close": 154.33,
"adjClose": 144.639282,
"volume": 14311795,
"unadjustedVolume": 14125800,
"change": 0.63,
"changePercent": 0.40989,
"vwap": 153.63,
"label": "June 28, 21",
"changeOverTime": 0.0040989
},
{
"date": "2021-06-25",
"open": 152.59,
"high": 154.495,
"low": 151.6686,
"close": 154.05,
"adjClose": 144.376892,
"volume": 15828012,
"unadjustedVolume": 15484900,
"change": 1.46,
"changePercent": 0.95681,
"vwap": 153.82,
"label": "June 25, 21",
"changeOverTime": 0.0095681
},
{
"date": "2021-06-24",
"open": 151.92,
"high": 153.12,
"low": 151.22,
"close": 152.51,
"adjClose": 142.933594,
"volume": 13871492,
"unadjustedVolume": 13733200,
"change": 0.59,
 "changePercent": 0.38836,
"vwap": 152.38,
"label": "June 24, 21",
"changeOverTime": 0.0038836
},
{
"date": "2021-06-23",
"open": 150.2,
"high": 152.04,
"low": 150.09,
"close": 151.12,
"adjClose": 141.630859,
"volume": 12984730,
"unadjustedVolume": 12733300,
"change": 0.92,
"changePercent": 0.61252,
"vwap": 151.05,
"label": "June 23, 21",
"changeOverTime": 0.0061252
},
{
"date": "2021-06-22",
"open": 150.6,
"high": 150.97,
"low": 148.66,
"close": 150.21,
"adjClose": 140.778,
"volume": 14414665,
"unadjustedVolume": 14251200,
"change": -0.39,
"changePercent": -0.25896,
"vwap": 150.13,
"label": "June 22, 21",
"changeOverTime": -0.0025896
},
{
"date": "2021-06-21",
"open": 149.08,
"high": 151.202,
"low": 149.0201,
"close": 150.43,
"adjClose": 140.984207,
"volume": 18883170,
"unadjustedVolume": 18664800,
"change": 1.35,
"changePercent": 0.90555,
"vwap": 150.16,
"label": "June 21, 21",
"changeOverTime": 0.0090555
},
{
"date": "2021-06-18",
"open": 149.3,
"high": 149.7,
"low": 147.56,
"close": 147.92,
"adjClose": 138.631805,
"volume": 46322684,
"unadjustedVolume": 43595700,
 "change": -1.38,
"changePercent": -0.92431,
"vwap": 148.32,
"label": "June 18, 21",
"changeOverTime": -0.0092431
},
{
"date": "2021-06-17",
"open": 157.1,
"high": 157.46,
"low": 151.25,
"close": 151.76,
"adjClose": 142.230637,
"volume": 29933803,
"unadjustedVolume": 29722400,
"change": -5.34,
"changePercent": -3.4,
"vwap": 152.76,
"label": "June 17, 21",
"changeOverTime": -0.034
},
{
"date": "2021-06-16",
"open": 154.73,
"high": 157.62,
"low": 153.11,
"close": 156.27,
"adjClose": 146.457489,
"volume": 25536607,
"unadjustedVolume": 25321200,
"change": 1.54,
"changePercent": 0.99528,
"vwap": 155.31,
"label": "June 16, 21",
"changeOverTime": 0.0099528
},
{
"date": "2021-06-15",
"open": 156.7,
"high": 156.92,
"low": 154.13,
"close": 155.18,
"adjClose": 145.435959,
"volume": 24759055,
"unadjustedVolume": 24485500,
"change": -1.52,
"changePercent": -0.97001,
"vwap": 155.11,
"label": "June 15, 21",
"changeOverTime": -0.0097001
},
{
"date": "2021-06-14",
"open": 160.15,
"high": 160.33,
"low": 156.655,
"close": 157.57,
"adjClose": 147.675858,
"volume": 20075243,
 "unadjustedVolume": 19917900,
"change": -2.58,
"changePercent": -1.61,
"vwap": 157.92,
"label": "June 14, 21",
"changeOverTime": -0.0161
},
{
"date": "2021-06-11",
"open": 160.43,
"high": 161.199,
"low": 159.06,
"close": 160.29,
"adjClose": 150.225052,
"volume": 13788752,
"unadjustedVolume": 13683800,
"change": -0.14,
"changePercent": -0.08726547,
"vwap": 159.97,
"label": "June 11, 21",
"changeOverTime": -0.0008726547
},
{
"date": "2021-06-10",
"open": 164.36,
"high": 165.24,
"low": 160.31,
"close": 160.4,
"adjClose": 150.328156,
"volume": 12249868,
"unadjustedVolume": 12119400,
"change": -3.96,
"changePercent": -2.41,
"vwap": 161.73,
"label": "June 10, 21",
"changeOverTime": -0.0241
},
{
"date": "2021-06-09",
"open": 164.14,
"high": 164.22,
"low": 162.28,
"close": 162.94,
"adjClose": 152.708649,
"volume": 12510394,
"unadjustedVolume": 12377400,
"change": -1.2,
"changePercent": -0.73108,
"vwap": 163.11,
"label": "June 09, 21",
"changeOverTime": -0.0073108
},
{
"date": "2021-06-08",
"open": 164.49,
"high": 165.76,
"low": 163.1618,
"close": 165,
"adjClose": 154.639282,
 "volume": 10484371,
"unadjustedVolume": 10370700,
"change": 0.51,
"changePercent": 0.31005,
"vwap": 164.82,
"label": "June 08, 21",
"changeOverTime": 0.0031005
},
{
"date": "2021-06-07",
"open": 167,
"high": 167.1,
"low": 165.14,
"close": 165.66,
"adjClose": 155.257889,
"volume": 7384043,
"unadjustedVolume": 7267200,
"change": -1.34,
"changePercent": -0.8024,
"vwap": 165.71,
"label": "June 07, 21",
"changeOverTime": -0.008024
},
{
"date": "2021-06-04",
"open": 166.21,
"high": 166.67,
"low": 165.03,
"close": 166.44,
"adjClose": 155.988876,
"volume": 8617641,
"unadjustedVolume": 8510800,
"change": 0.23,
"changePercent": 0.13838,
"vwap": 165.93,
"label": "June 04, 21",
"changeOverTime": 0.0013838
},
{
"date": "2021-06-03",
"open": 165.41,
"high": 167.245,
"low": 164.661,
"close": 166.17,
"adjClose": 155.73584,
"volume": 13463229,
"unadjustedVolume": 13354400,
"change": 0.76,
"changePercent": 0.45946,
"vwap": 166.22,
"label": "June 03, 21",
"changeOverTime": 0.0045946
},
{
"date": "2021-06-02",
"open": 167.26,
"high": 167.44,
"low": 165.53,
"close": 166.06,
 "adjClose": 155.632751,
"volume": 10662859,
"unadjustedVolume": 10498600,
"change": -1.2,
"changePercent": -0.71745,
"vwap": 166.18,
"label": "June 02, 21",
"changeOverTime": -0.0071745
},
{
"date": "2021-06-01",
"open": 165.87,
"high": 166.91,
"low": 165.48,
"close": 166.05,
"adjClose": 155.623383,
"volume": 9637049,
"unadjustedVolume": 9445400,
"change": 0.18,
"changePercent": 0.10852,
"vwap": 166.09,
"label": "June 01, 21",
"changeOverTime": 0.0010852
},
{
"date": "2021-05-28",
"open": 164.68,
"high": 164.94,
"low": 163.26,
"close": 164.24,
"adjClose": 153.927032,
"volume": 10434780,
"unadjustedVolume": 10291300,
"change": -0.44,
"changePercent": -0.26718,
"vwap": 164.12,
"label": "May 28, 21",
"changeOverTime": -0.0026718
},
{
"date": "2021-05-27",
"open": 163.95,
"high": 164.75,
"low": 162.57,
"close": 164.35,
"adjClose": 154.030136,
"volume": 15906260,
"unadjustedVolume": 15707500,
"change": 0.4,
"changePercent": 0.24398,
"vwap": 163.91,
"label": "May 27, 21",
"changeOverTime": 0.0024398
},
{
"date": "2021-05-26",
"open": 163.57,
"high": 163.74,
"low": 161.305,
 "close": 161.83,
"adjClose": 151.668365,
"volume": 13252689,
"unadjustedVolume": 13058300,
"change": -1.74,
"changePercent": -1.06,
"vwap": 162.22,
"label": "May 26, 21",
"changeOverTime": -0.0106
},
{
"date": "2021-05-25",
"open": 163.85,
"high": 165.7,
"low": 161.56,
"close": 161.85,
"adjClose": 151.687134,
"volume": 12709631,
"unadjustedVolume": 12609100,
"change": -2,
"changePercent": -1.22,
"vwap": 163.14,
"label": "May 25, 21",
"changeOverTime": -0.0122
},
{
"date": "2021-05-24",
"open": 163.36,
"high": 164.225,
"low": 162.1189,
"close": 163.54,
"adjClose": 153.270981,
"volume": 9550251,
"unadjustedVolume": 9440300,
"change": 0.18,
"changePercent": 0.11019,
"vwap": 163.54,
"label": "May 24, 21",
"changeOverTime": 0.0011019
},
{
"date": "2021-05-21",
"open": 161.34,
"high": 163.223,
"low": 160.94,
"close": 162.66,
"adjClose": 152.446274,
"volume": 10614408,
"unadjustedVolume": 10249000,
"change": 1.32,
"changePercent": 0.81815,
"vwap": 162.52,
"label": "May 21, 21",
"changeOverTime": 0.0081815
},
{
"date": "2021-05-20",
"open": 160.83,
"high": 161.86,
 "low": 159.52,
"close": 160.83,
"adjClose": 150.731171,
"volume": 10585200,
"unadjustedVolume": 10426000,
"change": 0,
"changePercent": 0,
"vwap": 160.88,
"label": "May 20, 21",
"changeOverTime": 0
},
{
"date": "2021-05-19",
"open": 161,
"high": 161.18,
"low": 158.64,
"close": 161.11,
"adjClose": 150.993576,
"volume": 13511410,
"unadjustedVolume": 13278900,
"change": 0.11,
"changePercent": 0.06832298,
"vwap": 160.33,
"label": "May 19, 21",
"changeOverTime": 0.0006832298
},
{
"date": "2021-05-18",
"open": 164.68,
"high": 165.5,
"low": 162.24,
"close": 162.35,
"adjClose": 152.155716,
"volume": 11229744,
"unadjustedVolume": 11098100,
"change": -2.33,
"changePercent": -1.41,
"vwap": 163.89,
"label": "May 18, 21",
"changeOverTime": -0.0141
},
{
"date": "2021-05-17",
"open": 163.37,
"high": 164.85,
"low": 163.03,
"close": 164.67,
"adjClose": 154.330032,
"volume": 10062312,
"unadjustedVolume": 9886800,
"change": 1.3,
"changePercent": 0.79574,
"vwap": 164.14,
"label": "May 17, 21",
"changeOverTime": 0.0079574
},
{
"date": "2021-05-14",
"open": 162.39,
 "high": 164.45,
"low": 161.99,
"close": 164.01,
"adjClose": 153.711456,
"volume": 10770414,
"unadjustedVolume": 10584000,
"change": 1.62,
"changePercent": 0.9976,
"vwap": 163.55,
"label": "May 14, 21",
"changeOverTime": 0.009976
},
{
"date": "2021-05-13",
"open": 158.18,
"high": 162.445,
"low": 157.68,
"close": 161.5,
"adjClose": 151.35907,
"volume": 15715778,
"unadjustedVolume": 15395000,
"change": 3.32,
"changePercent": 2.1,
"vwap": 160.94,
"label": "May 13, 21",
"changeOverTime": 0.021
},
{
"date": "2021-05-12",
"open": 159.61,
"high": 160.78,
"low": 157.03,
"close": 157.45,
"adjClose": 147.563385,
"volume": 14597429,
"unadjustedVolume": 14381700,
"change": -2.16,
"changePercent": -1.35,
"vwap": 158.62,
"label": "May 12, 21",
"changeOverTime": -0.0135
},
{
"date": "2021-05-11",
"open": 161.08,
"high": 162.39,
"low": 158.04,
"close": 158.54,
"adjClose": 148.58493,
"volume": 15734735,
"unadjustedVolume": 15451700,
"change": -2.54,
"changePercent": -1.58,
"vwap": 159.43,
"label": "May 11, 21",
"changeOverTime": -0.0158
},
{
"date": "2021-05-10",
 "open": 161.5,
"high": 163.73,
"low": 161.12,
"close": 161.22,
"adjClose": 151.096664,
"volume": 14239307,
"unadjustedVolume": 14014300,
"change": -0.28,
"changePercent": -0.17337,
"vwap": 162.45,
"label": "May 10, 21",
"changeOverTime": -0.0017337
},
{
"date": "2021-05-07",
"open": 157.22,
"high": 161.5,
"low": 157.02,
"close": 161.24,
"adjClose": 151.115417,
"volume": 14485590,
"unadjustedVolume": 14257800,
"change": 4.02,
"changePercent": 2.56,
"vwap": 160.33,
"label": "May 07, 21",
"changeOverTime": 0.0256
},
{
"date": "2021-05-06",
"open": 158.07,
"high": 160.825,
"low": 157.16,
"close": 160.69,
"adjClose": 150.599945,
"volume": 13725494,
"unadjustedVolume": 13542400,
"change": 2.62,
"changePercent": 1.66,
"vwap": 159.49,
"label": "May 06, 21",
"changeOverTime": 0.0166
},
{
"date": "2021-05-05",
"open": 156,
"high": 158.28,
"low": 154.63,
"close": 157.52,
"adjClose": 147.628967,
"volume": 10668340,
"unadjustedVolume": 10506700,
"change": 1.52,
"changePercent": 0.97436,
"vwap": 157.13,
"label": "May 05, 21",
"changeOverTime": 0.0097436
},
{
 "date": "2021-05-04",
"open": 152.87,
"high": 155.64,
"low": 152.14,
"close": 155.48,
"adjClose": 145.717072,
"volume": 13133044,
"unadjustedVolume": 12977700,
"change": 2.61,
"changePercent": 1.71,
"vwap": 154.34,
"label": "May 04, 21",
"changeOverTime": 0.0171
},
{
"date": "2021-05-03",
"open": 154.85,
"high": 155.48,
"low": 153.13,
"close": 153.36,
"adjClose": 143.730209,
"volume": 11914244,
"unadjustedVolume": 11801100,
"change": -1.49,
"changePercent": -0.96222,
"vwap": 154.07,
"label": "May 03, 21",
"changeOverTime": -0.0096222
},
{
"date": "2021-04-30",
"open": 154.1,
"high": 154.49,
"low": 153.01,
"close": 153.81,
"adjClose": 144.151932,
"volume": 11939559,
"unadjustedVolume": 11705100,
"change": -0.29,
"changePercent": -0.18819,
"vwap": 153.7,
"label": "April 30, 21",
"changeOverTime": -0.0018819
},
{
"date": "2021-04-29",
"open": 153.54,
"high": 155.28,
"low": 153.2,
"close": 155.19,
"adjClose": 145.445328,
"volume": 13150305,
"unadjustedVolume": 12976900,
"change": 1.65,
"changePercent": 1.07,
"vwap": 154.51,
"label": "April 29, 21",
"changeOverTime": 0.0107
},
{
"date": "2021-04-28",
"open": 152.43,
"high": 152.89,
"low": 151.4,
"close": 152.23,
"adjClose": 142.671158,
"volume": 9145553,
"unadjustedVolume": 8943700,
"change": -0.2,
"changePercent": -0.13121,
"vwap": 152.21,
"label": "April 28, 21",
"changeOverTime": -0.0013121
},
{
"date": "2021-04-27",
"open": 150.5,
"high": 151.57,
"low": 150.11,
"close": 151.25,
"adjClose": 141.752701,
"volume": 12990729,
"unadjustedVolume": 12821200,
"change": 0.75,
"changePercent": 0.49834,
"vwap": 151,
"label": "April 27, 21",
"changeOverTime": 0.0049834
},
{
"date": "2021-04-26",
"open": 150.78,
"high": 152.46,
"low": 150.38,
"close": 150.56,
"adjClose": 141.106033,
"volume": 11048974,
"unadjustedVolume": 10799100,
"change": -0.22,
"changePercent": -0.14591,
"vwap": 151.29,
"label": "April 26, 21",
"changeOverTime": -0.0014591
},
{
"date": "2021-04-23",
"open": 147.18,
"high": 151.13,
"low": 146.685,
"close": 150.19,
"adjClose": 140.759262,
"volume": 14147670,
"unadjustedVolume": 14041900,
"change": 3.01,
"changePercent": 2.05,
"vwap": 149.67,
"label": "April 23, 21",
"changeOverTime": 0.0205
},
{
"date": "2021-04-22",
"open": 150.23,
"high": 150.3,
"low": 147.26,
"close": 147.37,
"adjClose": 138.116333,
"volume": 15397666,
"unadjustedVolume": 15256100,
"change": -2.86,
"changePercent": -1.9,
"vwap": 148.41,
"label": "April 22, 21",
"changeOverTime": -0.019
},
{
"date": "2021-04-21",
"open": 147.79,
"high": 150.61,
"low": 146.79,
"close": 150.54,
"adjClose": 141.08728,
"volume": 12418114,
"unadjustedVolume": 12236700,
"change": 2.75,
"changePercent": 1.86,
"vwap": 149.58,
"label": "April 21, 21",
"changeOverTime": 0.0186
},
{
"date": "2021-04-20",
"open": 151.74,
"high": 151.75,
"low": 148.65,
"close": 149.27,
"adjClose": 139.897034,
"volume": 13921054,
"unadjustedVolume": 13716700,
"change": -2.47,
"changePercent": -1.63,
"vwap": 149.78,
"label": "April 20, 21",
"changeOverTime": -0.0163
},
{
"date": "2021-04-19",
"open": 153.42,
"high": 153.88,
"low": 152.22,
"close": 152.65,
"adjClose": 143.064804,
"volume": 12060627,
"unadjustedVolume": 11900200,
"change": -0.77,
"changePercent": -0.50189,
"vwap": 152.91,
"label": "April 19, 21",
 "changeOverTime": -0.0050189
},
{
"date": "2021-04-16",
"open": 153.87,
"high": 154.51,
"low": 152.69,
"close": 153.3,
"adjClose": 143.673981,
"volume": 14615267,
"unadjustedVolume": 13773400,
"change": -0.57,
"changePercent": -0.37044,
"vwap": 153.46,
"label": "April 16, 21",
"changeOverTime": -0.0037044
},
{
"date": "2021-04-15",
"open": 151.25,
"high": 152.2,
"low": 149.32,
"close": 152.17,
"adjClose": 142.614929,
"volume": 17931068,
"unadjustedVolume": 17694100,
"change": 0.92,
"changePercent": 0.60826,
"vwap": 151.06,
"label": "April 15, 21",
"changeOverTime": 0.0060826
},
{
"date": "2021-04-14",
"open": 151.47,
"high": 153.83,
"low": 150.93,
"close": 151.21,
"adjClose": 141.715225,
"volume": 20216190,
"unadjustedVolume": 19939600,
"change": -0.26,
"changePercent": -0.17165,
"vwap": 152.2,
"label": "April 14, 21",
"changeOverTime": -0.0017165
},
{
"date": "2021-04-13",
"open": 154.75,
"high": 155.2,
"low": 152.43,
"close": 154.09,
"adjClose": 144.414398,
"volume": 16316354,
"unadjustedVolume": 16113600,
"change": -0.66,
"changePercent": -0.42649,
"vwap": 154.14,
 "label": "April 13, 21",
"changeOverTime": -0.0042649
},
{
"date": "2021-04-12",
"open": 155.58,
"high": 157.25,
"low": 155.57,
"close": 155.95,
"adjClose": 146.157562,
"volume": 12509501,
"unadjustedVolume": 12273400,
"change": 0.37,
"changePercent": 0.23782,
"vwap": 156.1,
"label": "April 12, 21",
"changeOverTime": 0.0023782
},
{
"date": "2021-04-09",
"open": 155.81,
"high": 157.042,
"low": 154.97,
"close": 156.28,
"adjClose": 146.466843,
"volume": 12312173,
"unadjustedVolume": 12122400,
"change": 0.47,
"changePercent": 0.30165,
"vwap": 156.01,
"label": "April 09, 21",
"changeOverTime": 0.0030165
},
{
"date": "2021-04-08",
"open": 154,
"high": 155.505,
"low": 152.31,
"close": 155.12,
"adjClose": 145.3797,
"volume": 12510309,
"unadjustedVolume": 12335500,
"change": 1.12,
"changePercent": 0.72727,
"vwap": 154.27,
"label": "April 08, 21",
"changeOverTime": 0.0072727
},
{
"date": "2021-04-07",
"open": 153.1,
"high": 155.23,
"low": 152.65,
"close": 154.93,
"adjClose": 145.201614,
"volume": 17111834,
"unadjustedVolume": 16903500,
"change": 1.83,
"changePercent": 1.2,
 "vwap": 154.03,
"label": "April 07, 21",
"changeOverTime": 0.012
},
{
"date": "2021-04-06",
"open": 152.79,
"high": 154.28,
"low": 151.86,
"close": 152.54,
"adjClose": 142.9617,
"volume": 13269417,
"unadjustedVolume": 13071600,
"change": -0.25,
"changePercent": -0.16362,
"vwap": 152.57,
"label": "April 06, 21",
"changeOverTime": -0.0016362
},
{
"date": "2021-04-05",
"open": 154.4,
"high": 154.94,
"low": 152.6,
"close": 153.62,
"adjClose": 143.973892,
"volume": 13652991,
"unadjustedVolume": 13508000,
"change": -0.78,
"changePercent": -0.50518,
"vwap": 153.6,
"label": "April 05, 21",
"changeOverTime": -0.0050518
},
{
"date": "2021-04-01",
"open": 151.9,
"high": 153.79,
"low": 151.55,
"close": 153.71,
"adjClose": 143.214752,
"volume": 16751562,
"unadjustedVolume": 16561500,
"change": 1.81,
"changePercent": 1.19,
"vwap": 152.9,
"label": "April 01, 21",
"changeOverTime": 0.0119
},
{
"date": "2021-03-31",
"open": 153.28,
"high": 154.49,
"low": 152.12,
"close": 152.23,
"adjClose": 141.8358,
"volume": 16919657,
"unadjustedVolume": 16736700,
"change": -1.05,
 "changePercent": -0.68502,
"vwap": 152.66,
"label": "March 31, 21",
"changeOverTime": -0.0068502
},
{
"date": "2021-03-30",
"open": 154.46,
"high": 155.87,
"low": 153.88,
"close": 154.48,
"adjClose": 143.932159,
"volume": 13339788,
"unadjustedVolume": 13184300,
"change": 0.02,
"changePercent": 0.01294834,
"vwap": 154.71,
"label": "March 30, 21",
"changeOverTime": 0.0001294834
},
{
"date": "2021-03-29",
"open": 152.1201,
"high": 153.7276,
"low": 151.04,
"close": 152.68,
"adjClose": 142.255066,
"volume": 17742116,
"unadjustedVolume": 17570300,
"change": 0.5599,
"changePercent": 0.36806,
"vwap": 152.65,
"label": "March 29, 21",
"changeOverTime": 0.0036806
},
{
"date": "2021-03-26",
"open": 154.3,
"high": 155.45,
"low": 152.55,
"close": 155.09,
"adjClose": 144.500488,
"volume": 16980883,
"unadjustedVolume": 16754400,
"change": 0.79,
"changePercent": 0.51199,
"vwap": 154.15,
"label": "March 26, 21",
"changeOverTime": 0.0051199
},
{
"date": "2021-03-25",
"open": 150,
"high": 152.97,
"low": 149.33,
"close": 152.55,
"adjClose": 142.133957,
"volume": 15775778,
"unadjustedVolume": 15608300,
 "change": 2.55,
"changePercent": 1.7,
"vwap": 151.61,
"label": "March 25, 21",
"changeOverTime": 0.017
},
{
"date": "2021-03-24",
"open": 150,
"high": 153.18,
"low": 149.86,
"close": 150.62,
"adjClose": 140.335724,
"volume": 13300398,
"unadjustedVolume": 13079800,
"change": 0.62,
"changePercent": 0.41333,
"vwap": 151.54,
"label": "March 24, 21",
"changeOverTime": 0.0041333
},
{
"date": "2021-03-23",
"open": 150.33,
"high": 152.12,
"low": 148.96,
"close": 149.46,
"adjClose": 139.254959,
"volume": 17268480,
"unadjustedVolume": 17076300,
"change": -0.87,
"changePercent": -0.57873,
"vwap": 150.33,
"label": "March 23, 21",
"changeOverTime": -0.0057873
},
{
"date": "2021-03-22",
"open": 152.8,
"high": 153.97,
"low": 150.61,
"close": 150.97,
"adjClose": 140.661835,
"volume": 20200838,
"unadjustedVolume": 19944800,
"change": -1.83,
"changePercent": -1.2,
"vwap": 151.67,
"label": "March 22, 21",
"changeOverTime": -0.012
},
{
"date": "2021-03-19",
"open": 155.51,
"high": 155.94,
"low": 151.19,
"close": 155.14,
"adjClose": 144.547104,
"volume": 56949542,
 "unadjustedVolume": 54418800,
"change": -0.37,
"changePercent": -0.23793,
"vwap": 154.21,
"label": "March 19, 21",
"changeOverTime": -0.0023793
},
{
"date": "2021-03-18",
"open": 157.6,
"high": 161.69,
"low": 157.11,
"close": 157.65,
"adjClose": 146.885742,
"volume": 22229491,
"unadjustedVolume": 21898500,
"change": 0.05,
"changePercent": 0.03172589,
"vwap": 159.45,
"label": "March 18, 21",
"changeOverTime": 0.0003172589
},
{
"date": "2021-03-17",
"open": 155.34,
"high": 156.88,
"low": 153.05,
"close": 155.09,
"adjClose": 144.500488,
"volume": 14106793,
"unadjustedVolume": 13952400,
"change": -0.25,
"changePercent": -0.16094,
"vwap": 154.56,
"label": "March 17, 21",
"changeOverTime": -0.0016094
},
{
"date": "2021-03-16",
"open": 154.09,
"high": 154.6,
"low": 152.19,
"close": 153.51,
"adjClose": 143.028381,
"volume": 12942327,
"unadjustedVolume": 12805600,
"change": -0.58,
"changePercent": -0.3764,
"vwap": 153.46,
"label": "March 16, 21",
"changeOverTime": -0.003764
},
{
"date": "2021-03-15",
"open": 156.35,
"high": 156.92,
"low": 153.96,
"close": 155.37,
"adjClose": 144.761398,
 "volume": 12324663,
"unadjustedVolume": 12101100,
"change": -0.98,
"changePercent": -0.6268,
"vwap": 155.03,
"label": "March 15, 21",
"changeOverTime": -0.006268
},
{
"date": "2021-03-12",
"open": 156.86,
"high": 157.63,
"low": 155.0701,
"close": 156.15,
"adjClose": 145.488129,
"volume": 12992776,
"unadjustedVolume": 12849500,
"change": -0.71,
"changePercent": -0.45263,
"vwap": 156.26,
"label": "March 12, 21",
"changeOverTime": -0.0045263
},
{
"date": "2021-03-11",
"open": 154.11,
"high": 156.15,
"low": 153.36,
"close": 154.32,
"adjClose": 143.783096,
"volume": 12006999,
"unadjustedVolume": 11771500,
"change": 0.21,
"changePercent": 0.13627,
"vwap": 154.78,
"label": "March 11, 21",
"changeOverTime": 0.0013627
},
{
"date": "2021-03-10",
"open": 151.91,
"high": 156.16,
"low": 151.51,
"close": 155.13,
"adjClose": 144.537796,
"volume": 14525851,
"unadjustedVolume": 14342200,
"change": 3.22,
"changePercent": 2.12,
"vwap": 154.33,
"label": "March 10, 21",
"changeOverTime": 0.0212
},
{
"date": "2021-03-09",
"open": 151.5,
"high": 154.25,
"low": 149.82,
"close": 151.83,
 "adjClose": 141.46312,
"volume": 16521219,
"unadjustedVolume": 16238800,
"change": 0.33,
"changePercent": 0.21782,
"vwap": 152.28,
"label": "March 09, 21",
"changeOverTime": 0.0021782
},
{
"date": "2021-03-08",
"open": 152.47,
"high": 155.46,
"low": 150.75,
"close": 152.91,
"adjClose": 142.469376,
"volume": 17324207,
"unadjustedVolume": 17133300,
"change": 0.44,
"changePercent": 0.28858,
"vwap": 153.11,
"label": "March 08, 21",
"changeOverTime": 0.0028858
},
{
"date": "2021-03-05",
"open": 153.215,
"high": 153.49,
"low": 147.97,
"close": 150.91,
"adjClose": 140.605911,
"volume": 18596832,
"unadjustedVolume": 18465100,
"change": -2.305,
"changePercent": -1.5,
"vwap": 150.4,
"label": "March 05, 21",
"changeOverTime": -0.015
},
{
"date": "2021-03-04",
"open": 152.61,
"high": 154.3786,
"low": 148.6201,
"close": 150.56,
"adjClose": 140.279831,
"volume": 20295063,
"unadjustedVolume": 20093900,
"change": -2.05,
"changePercent": -1.34,
"vwap": 151.55,
"label": "March 04, 21",
"changeOverTime": -0.0134
},
{
"date": "2021-03-03",
"open": 151.23,
"high": 154.98,
"low": 150.825,
 "close": 152.91,
"adjClose": 142.469376,
"volume": 14493650,
"unadjustedVolume": 14324100,
"change": 1.68,
"changePercent": 1.11,
"vwap": 153.55,
"label": "March 03, 21",
"changeOverTime": 0.0111
},
{
"date": "2021-03-02",
"open": 150.08,
"high": 151.78,
"low": 149.84,
"close": 150.01,
"adjClose": 139.76738,
"volume": 14408962,
"unadjustedVolume": 14221700,
"change": -0.07,
"changePercent": -0.04664179,
"vwap": 150.67,
"label": "March 02, 21",
"changeOverTime": -0.0004664179
},
{
"date": "2021-03-01",
"open": 149.52,
"high": 151.3799,
"low": 148.48,
"close": 150.5,
"adjClose": 140.223938,
"volume": 15085888,
"unadjustedVolume": 14845500,
"change": 0.98,
"changePercent": 0.65543,
"vwap": 150.2,
"label": "March 01, 21",
"changeOverTime": 0.0065543
},
{
"date": "2021-02-26",
"open": 150.3,
"high": 150.8741,
"low": 146.51,
"close": 147.17,
"adjClose": 137.121292,
"volume": 20047607,
"unadjustedVolume": 19829200,
"change": -3.13,
"changePercent": -2.08,
"vwap": 148.21,
"label": "February 26, 21",
"changeOverTime": -0.0208
},
{
"date": "2021-02-25",
"open": 154.27,
"high": 154.9,
 "low": 150.59,
"close": 151.18,
"adjClose": 140.857498,
"volume": 18359424,
"unadjustedVolume": 18127700,
"change": -3.09,
"changePercent": -2,
"vwap": 152.53,
"label": "February 25, 21",
"changeOverTime": -0.02
},
{
"date": "2021-02-24",
"open": 150.11,
"high": 153.76,
"low": 150.11,
"close": 153.26,
"adjClose": 142.795471,
"volume": 15365184,
"unadjustedVolume": 15061400,
"change": 3.15,
"changePercent": 2.1,
"vwap": 152.59,
"label": "February 24, 21",
"changeOverTime": 0.021
},
{
"date": "2021-02-23",
"open": 151.51,
"high": 152.31,
"low": 149.59,
"close": 150.61,
"adjClose": 140.326401,
"volume": 16473859,
"unadjustedVolume": 16234400,
"change": -0.9,
"changePercent": -0.59402,
"vwap": 150.9,
"label": "February 23, 21",
"changeOverTime": -0.0059402
},
{
"date": "2021-02-22",
"open": 146.87,
"high": 150.19,
"low": 146.79,
"close": 149.41,
"adjClose": 139.208359,
"volume": 11670858,
"unadjustedVolume": 11488400,
"change": 2.54,
"changePercent": 1.73,
"vwap": 149.41,
"label": "February 22, 21",
"changeOverTime": 0.0173
},
{
"date": "2021-02-19",
"open": 145.86,
 "high": 148.84,
"low": 145.86,
"close": 148.02,
"adjClose": 137.913284,
"volume": 12470032,
"unadjustedVolume": 11969800,
"change": 2.16,
"changePercent": 1.48,
"vwap": 147.82,
"label": "February 19, 21",
"changeOverTime": 0.0148
},
{
"date": "2021-02-18",
"open": 144,
"high": 145.79,
"low": 143.4,
"close": 145.59,
"adjClose": 135.649185,
"volume": 10802262,
"unadjustedVolume": 10587800,
"change": 1.59,
"changePercent": 1.1,
"vwap": 144.79,
"label": "February 18, 21",
"changeOverTime": 0.011
},
{
"date": "2021-02-17",
"open": 143.95,
"high": 145.38,
"low": 143.12,
"close": 145.1,
"adjClose": 135.192612,
"volume": 11100896,
"unadjustedVolume": 10810100,
"change": 1.15,
"changePercent": 0.79889,
"vwap": 144.59,
"label": "February 17, 21",
"changeOverTime": 0.0079889
},
{
"date": "2021-02-16",
"open": 143.55,
"high": 145.32,
"low": 142.4,
"close": 144.65,
"adjClose": 134.773346,
"volume": 12538330,
"unadjustedVolume": 12130600,
"change": 1.1,
"changePercent": 0.76628,
"vwap": 144.37,
"label": "February 16, 21",
"changeOverTime": 0.0076628
},
{
"date": "2021-02-12",
 "open": 139.05,
"high": 141.61,
"low": 139,
"close": 141.25,
"adjClose": 131.605484,
"volume": 8423052,
"unadjustedVolume": 8324600,
"change": 2.2,
"changePercent": 1.58,
"vwap": 140.93,
"label": "February 12, 21",
"changeOverTime": 0.0158
},
{
"date": "2021-02-11",
"open": 139.66,
"high": 140.55,
"low": 138.22,
"close": 139.27,
"adjClose": 129.760727,
"volume": 9380057,
"unadjustedVolume": 9201000,
"change": -0.39,
"changePercent": -0.27925,
"vwap": 139.38,
"label": "February 11, 21",
"changeOverTime": -0.0027925
},
{
"date": "2021-02-10",
"open": 140,
"high": 140.87,
"low": 139.04,
"close": 139.66,
"adjClose": 130.124054,
"volume": 10472857,
"unadjustedVolume": 10323200,
"change": -0.34,
"changePercent": -0.24286,
"vwap": 139.92,
"label": "February 10, 21",
"changeOverTime": -0.0024286
},
{
"date": "2021-02-09",
"open": 139.43,
"high": 139.98,
"low": 138.54,
"close": 139.58,
"adjClose": 130.04953,
"volume": 8804429,
"unadjustedVolume": 8614800,
"change": 0.15,
"changePercent": 0.10758,
"vwap": 139.47,
"label": "February 09, 21",
"changeOverTime": 0.0010758
},
{
 "date": "2021-02-08",
"open": 138.2,
"high": 140.3,
"low": 138.18,
"close": 140.14,
"adjClose": 130.571304,
"volume": 10297495,
"unadjustedVolume": 10136400,
"change": 1.94,
"changePercent": 1.4,
"vwap": 139.72,
"label": "February 08, 21",
"changeOverTime": 0.014
},
{
"date": "2021-02-05",
"open": 139.39,
"high": 139.49,
"low": 137.38,
"close": 137.98,
"adjClose": 128.558792,
"volume": 10245860,
"unadjustedVolume": 10051300,
"change": -1.41,
"changePercent": -1.01,
"vwap": 138.14,
"label": "February 05, 21",
"changeOverTime": -0.0101
},
{
"date": "2021-02-04",
"open": 135.47,
"high": 138.66,
"low": 135.47,
"close": 138.25,
"adjClose": 128.810333,
"volume": 12605514,
"unadjustedVolume": 12419500,
"change": 2.78,
"changePercent": 2.05,
"vwap": 137.74,
"label": "February 04, 21",
"changeOverTime": 0.0205
},
{
"date": "2021-02-03",
"open": 133.65,
"high": 135.755,
"low": 133.51,
"close": 135.14,
"adjClose": 125.912689,
"volume": 10791631,
"unadjustedVolume": 10600800,
"change": 1.49,
"changePercent": 1.11,
"vwap": 134.92,
"label": "February 03, 21",
"changeOverTime": 0.0111
},
{
"date": "2021-02-02",
"open": 131.94,
"high": 134.39,
"low": 131.22,
"close": 133.61,
"adjClose": 124.487152,
"volume": 12402931,
"unadjustedVolume": 12253600,
"change": 1.67,
"changePercent": 1.27,
"vwap": 133.48,
"label": "February 02, 21",
"changeOverTime": 0.0127
},
{
"date": "2021-02-01",
"open": 129.4,
"high": 130.0697,
"low": 128.475,
"close": 129.62,
"adjClose": 120.7696,
"volume": 11281685,
"unadjustedVolume": 11080700,
"change": 0.22,
"changePercent": 0.17002,
"vwap": 129.35,
"label": "February 01, 21",
"changeOverTime": 0.0017002
},
{
"date": "2021-01-29",
"open": 131.19,
"high": 131.72,
"low": 128.19,
"close": 128.67,
"adjClose": 119.88446,
"volume": 15107473,
"unadjustedVolume": 14808100,
"change": -2.52,
"changePercent": -1.92,
"vwap": 129.57,
"label": "January 29, 21",
"changeOverTime": -0.0192
},
{
"date": "2021-01-28",
"open": 129.9,
"high": 132.17,
"low": 128.99,
"close": 130.11,
"adjClose": 121.226143,
"volume": 13966768,
"unadjustedVolume": 13761800,
"change": 0.21,
"changePercent": 0.16166,
"vwap": 130.63,
"label": "January 28, 21",
"changeOverTime": 0.0016166
},
{
"date": "2021-01-27",
"open": 129.59,
"high": 129.85,
"low": 127.35,
"close": 127.86,
"adjClose": 119.129761,
"volume": 17904417,
"unadjustedVolume": 17603900,
"change": -1.73,
"changePercent": -1.33,
"vwap": 128.23,
"label": "January 27, 21",
"changeOverTime": -0.0133
},
{
"date": "2021-01-26",
"open": 132.75,
"high": 133.17,
"low": 131.34,
"close": 131.58,
"adjClose": 122.595772,
"volume": 11584885,
"unadjustedVolume": 11307800,
"change": -1.17,
"changePercent": -0.88136,
"vwap": 132.27,
"label": "January 26, 21",
"changeOverTime": -0.0088136
},
{
"date": "2021-01-25",
"open": 132.14,
"high": 133.17,
"low": 130.06,
"close": 132.12,
"adjClose": 123.098892,
"volume": 14452211,
"unadjustedVolume": 14212800,
"change": -0.02,
"changePercent": -0.01513546,
"vwap": 131.63,
"label": "January 25, 21",
"changeOverTime": -0.0001513546
},
{
"date": "2021-01-22",
"open": 132.69,
"high": 134.4,
"low": 132.2,
"close": 133.79,
"adjClose": 124.654892,
"volume": 13220423,
"unadjustedVolume": 12933200,
"change": 1.1,
"changePercent": 0.829,
"vwap": 133.68,
"label": "January 22, 21",
 "changeOverTime": 0.00829
},
{
"date": "2021-01-21",
"open": 135.69,
"high": 136.16,
"low": 134.325,
"close": 134.83,
"adjClose": 125.623848,
"volume": 13639902,
"unadjustedVolume": 13411700,
"change": -0.86,
"changePercent": -0.6338,
"vwap": 134.95,
"label": "January 21, 21",
"changeOverTime": -0.006338
},
{
"date": "2021-01-20",
"open": 137.82,
"high": 138.17,
"low": 135.435,
"close": 135.97,
"adjClose": 126.686028,
"volume": 16240346,
"unadjustedVolume": 16028800,
"change": -1.85,
"changePercent": -1.34,
"vwap": 136.15,
"label": "January 20, 21",
"changeOverTime": -0.0134
},
{
"date": "2021-01-19",
"open": 139.86,
"high": 140.7,
"low": 137.82,
"close": 138.04,
"adjClose": 128.61467,
"volume": 20404646,
"unadjustedVolume": 19843800,
"change": -1.82,
"changePercent": -1.3,
"vwap": 138.72,
"label": "January 19, 21",
"changeOverTime": -0.013
},
{
"date": "2021-01-15",
"open": 137.43,
"high": 141.65,
"low": 137.01,
"close": 138.64,
"adjClose": 129.173706,
"volume": 29183214,
"unadjustedVolume": 27881000,
"change": 1.21,
"changePercent": 0.88045,
"vwap": 138.96,
 "label": "January 15, 21",
"changeOverTime": 0.0088045
},
{
"date": "2021-01-14",
"open": 140.49,
"high": 142.75,
"low": 140,
"close": 141.17,
"adjClose": 131.53096,
"volume": 18946447,
"unadjustedVolume": 18565600,
"change": 0.68,
"changePercent": 0.48402,
"vwap": 141.68,
"label": "January 14, 21",
"changeOverTime": 0.0048402
},
{
"date": "2021-01-13",
"open": 138.59,
"high": 140.79,
"low": 138.1,
"close": 140.35,
"adjClose": 130.766968,
"volume": 15136004,
"unadjustedVolume": 14816800,
"change": 1.76,
"changePercent": 1.27,
"vwap": 139.37,
"label": "January 13, 21",
"changeOverTime": 0.0127
},
{
"date": "2021-01-12",
"open": 139.44,
"high": 141.6599,
"low": 138.8301,
"close": 140.22,
"adjClose": 130.645844,
"volume": 18201284,
"unadjustedVolume": 18033500,
"change": 0.78,
"changePercent": 0.55938,
"vwap": 140.51,
"label": "January 12, 21",
"changeOverTime": 0.0055938
},
{
"date": "2021-01-11",
"open": 134.58,
"high": 138.2,
"low": 134.11,
"close": 138.05,
"adjClose": 128.624023,
"volume": 16167319,
"unadjustedVolume": 15937900,
"change": 3.47,
"changePercent": 2.58,
 "vwap": 137.08,
"label": "January 11, 21",
"changeOverTime": 0.0258
},
{
"date": "2021-01-08",
"open": 135.97,
"high": 136.35,
"low": 134.12,
"close": 136.02,
"adjClose": 126.732628,
"volume": 12251182,
"unadjustedVolume": 12035100,
"change": 0.05,
"changePercent": 0.03677282,
"vwap": 135.41,
"label": "January 08, 21",
"changeOverTime": 0.0003677282
},
{
"date": "2021-01-07",
"open": 135.69,
"high": 138.19,
"low": 134.92,
"close": 135.87,
"adjClose": 126.592842,
"volume": 22332543,
"unadjustedVolume": 21940400,
"change": 0.18,
"changePercent": 0.13266,
"vwap": 136.37,
"label": "January 07, 21",
"changeOverTime": 0.0013266
},
{
"date": "2021-01-06",
"open": 129.88,
"high": 132.77,
"low": 127.88,
"close": 131.55,
"adjClose": 122.56781,
"volume": 25257110,
"unadjustedVolume": 24909100,
"change": 1.67,
"changePercent": 1.29,
"vwap": 131.2,
"label": "January 06, 21",
"changeOverTime": 0.0129
},
{
"date": "2021-01-05",
"open": 124.99,
"high": 126.2995,
"low": 123.77,
"close": 125.65,
"adjClose": 117.070679,
"volume": 13928415,
"unadjustedVolume": 13731200,
"change": 0.66,
 "changePercent": 0.52804,
"vwap": 125.47,
"label": "January 05, 21",
"changeOverTime": 0.0052804
},
{
"date": "2021-01-04",
"open": 127.5,
"high": 127.8579,
"low": 124.78,
"close": 125.87,
"adjClose": 116.437103,
"volume": 17084058,
"unadjustedVolume": 16819900,
"change": -1.63,
"changePercent": -1.28,
"vwap": 126.07,
"label": "January 04, 21",
"changeOverTime": -0.0128
},
{
"date": "2020-12-31",
"open": 125.09,
"high": 127.33,
"low": 124.82,
"close": 127.07,
"adjClose": 117.547157,
"volume": 8646034,
"unadjustedVolume": 8580200,
"change": 1.98,
"changePercent": 1.58,
"vwap": 126.35,
"label": "December 31, 20",
"changeOverTime": 0.0158
},
{
"date": "2020-12-30",
"open": 125.49,
"high": 125.845,
"low": 124.9,
"close": 125.36,
"adjClose": 115.965309,
"volume": 7517423,
"unadjustedVolume": 7398000,
"change": -0.13,
"changePercent": -0.10359,
"vwap": 125.43,
"label": "December 30, 20",
"changeOverTime": -0.0010359
},
{
"date": "2020-12-29",
"open": 126.2,
"high": 126.2799,
"low": 124.89,
"close": 125.01,
"adjClose": 115.641548,
"volume": 8541080,
"unadjustedVolume": 8389200,
 "change": -1.19,
"changePercent": -0.94295,
"vwap": 125.35,
"label": "December 29, 20",
"changeOverTime": -0.0094295
},
{
"date": "2020-12-28",
"open": 125.82,
"high": 126.65,
"low": 124.7886,
"close": 125.34,
"adjClose": 115.946815,
"volume": 8223546,
"unadjustedVolume": 8072600,
"change": -0.48,
"changePercent": -0.3815,
"vwap": 125.68,
"label": "December 28, 20",
"changeOverTime": -0.003815
},
{
"date": "2020-12-24",
"open": 125.09,
"high": 125.55,
"low": 123.57,
"close": 124.52,
"adjClose": 115.188271,
"volume": 4281211,
"unadjustedVolume": 4164900,
"change": -0.57,
"changePercent": -0.45567,
"vwap": 124.18,
"label": "December 24, 20",
"changeOverTime": -0.0045567
},
{
"date": "2020-12-23",
"open": 122.78,
"high": 126.52,
"low": 122.35,
"close": 125.07,
"adjClose": 115.69706,
"volume": 15140285,
"unadjustedVolume": 14973200,
"change": 2.29,
"changePercent": 1.87,
"vwap": 125.13,
"label": "December 23, 20",
"changeOverTime": 0.0187
},
{
"date": "2020-12-22",
"open": 123.39,
"high": 123.52,
"low": 121.61,
"close": 121.67,
"adjClose": 112.551865,
"volume": 11936991,
 "unadjustedVolume": 11788200,
"change": -1.72,
"changePercent": -1.39,
"vwap": 122.42,
"label": "December 22, 20",
"changeOverTime": -0.0139
},
{
"date": "2020-12-21",
"open": 123.17,
"high": 125,
"low": 121.09,
"close": 123.55,
"adjClose": 114.290962,
"volume": 28761384,
"unadjustedVolume": 28323600,
"change": 0.38,
"changePercent": 0.30852,
"vwap": 123.53,
"label": "December 21, 20",
"changeOverTime": 0.0030852
},
{
"date": "2020-12-18",
"open": 119.14,
"high": 119.8837,
"low": 118.27,
"close": 119.08,
"adjClose": 110.15596,
"volume": 31312575,
"unadjustedVolume": 28954800,
"change": -0.06,
"changePercent": -0.05036092,
"vwap": 119.24,
"label": "December 18, 20",
"changeOverTime": -0.0005036092
},
{
"date": "2020-12-17",
"open": 121.26,
"high": 121.45,
"low": 119.58,
"close": 119.67,
"adjClose": 110.701736,
"volume": 11797262,
"unadjustedVolume": 11618000,
"change": -1.59,
"changePercent": -1.31,
"vwap": 120.06,
"label": "December 17, 20",
"changeOverTime": -0.0131
},
{
"date": "2020-12-16",
"open": 120.3,
"high": 121.08,
"low": 119.86,
"close": 120.67,
"adjClose": 111.626793,
 "volume": 11296893,
"unadjustedVolume": 11169400,
"change": 0.37,
"changePercent": 0.30756,
"vwap": 120.51,
"label": "December 16, 20",
"changeOverTime": 0.0030756
},
{
"date": "2020-12-15",
"open": 119.29,
"high": 120.9,
"low": 118.62,
"close": 120.32,
"adjClose": 111.303024,
"volume": 12734064,
"unadjustedVolume": 12590200,
"change": 1.03,
"changePercent": 0.86344,
"vwap": 119.99,
"label": "December 15, 20",
"changeOverTime": 0.0086344
},
{
"date": "2020-12-14",
"open": 121.335,
"high": 121.42,
"low": 118.105,
"close": 118.3,
"adjClose": 109.43441,
"volume": 12272124,
"unadjustedVolume": 12112400,
"change": -3.035,
"changePercent": -2.5,
"vwap": 119.13,
"label": "December 14, 20",
"changeOverTime": -0.025
},
{
"date": "2020-12-11",
"open": 118.94,
"high": 120.02,
"low": 118.37,
"close": 119.56,
"adjClose": 110.599983,
"volume": 10130096,
"unadjustedVolume": 9981600,
"change": 0.62,
"changePercent": 0.52127,
"vwap": 119.28,
"label": "December 11, 20",
"changeOverTime": 0.0052127
},
{
"date": "2020-12-10",
"open": 119.99,
"high": 120.7781,
"low": 119.56,
"close": 120.27,
 "adjClose": 111.256767,
"volume": 13795589,
"unadjustedVolume": 13668400,
"change": 0.28,
"changePercent": 0.23335,
"vwap": 120.21,
"label": "December 10, 20",
"changeOverTime": 0.0023335
},
{
"date": "2020-12-09",
"open": 123.17,
"high": 123.3,
"low": 120.44,
"close": 121.05,
"adjClose": 111.978317,
"volume": 13266988,
"unadjustedVolume": 13073900,
"change": -2.12,
"changePercent": -1.72,
"vwap": 121.34,
"label": "December 09, 20",
"changeOverTime": -0.0172
},
{
"date": "2020-12-08",
"open": 121.04,
"high": 122.33,
"low": 120.76,
"close": 122,
"adjClose": 112.857124,
"volume": 9742029,
"unadjustedVolume": 9592100,
"change": 0.96,
"changePercent": 0.79313,
"vwap": 121.86,
"label": "December 08, 20",
"changeOverTime": 0.0079313
},
{
"date": "2020-12-07",
"open": 121.15,
"high": 122.17,
"low": 120.21,
"close": 121.88,
"adjClose": 112.746109,
"volume": 9882044,
"unadjustedVolume": 9724300,
"change": 0.73,
"changePercent": 0.60256,
"vwap": 121.59,
"label": "December 07, 20",
"changeOverTime": 0.0060256
},
{
"date": "2020-12-04",
"open": 122.48,
"high": 123.29,
"low": 121.6901,
 "close": 122.34,
"adjClose": 113.171646,
"volume": 13735164,
"unadjustedVolume": 13583700,
"change": -0.14,
"changePercent": -0.1143,
"vwap": 122.27,
"label": "December 04, 20",
"changeOverTime": -0.001143
},
{
"date": "2020-12-03",
"open": 121.85,
"high": 121.885,
"low": 120.36,
"close": 121.24,
"adjClose": 112.154091,
"volume": 13074039,
"unadjustedVolume": 12904400,
"change": -0.61,
"changePercent": -0.50062,
"vwap": 121.26,
"label": "December 03, 20",
"changeOverTime": -0.0050062
},
{
"date": "2020-12-02",
"open": 119.7,
"high": 122.31,
"low": 119.27,
"close": 122.04,
"adjClose": 112.894135,
"volume": 10960550,
"unadjustedVolume": 10811300,
"change": 2.34,
"changePercent": 1.95,
"vwap": 121.44,
"label": "December 02, 20",
"changeOverTime": 0.0195
},
{
"date": "2020-12-01",
"open": 120.34,
"high": 121.58,
"low": 119.6276,
"close": 119.74,
"adjClose": 110.766502,
"volume": 12856191,
"unadjustedVolume": 12668900,
"change": -0.6,
"changePercent": -0.49859,
"vwap": 120.32,
"label": "December 01, 20",
"changeOverTime": -0.0049859
},
{
"date": "2020-11-30",
"open": 120,
"high": 120.7199,
 "low": 117.77,
"close": 117.88,
"adjClose": 109.045891,
"volume": 14614180,
"unadjustedVolume": 14411800,
"change": -2.12,
"changePercent": -1.77,
"vwap": 118.61,
"label": "November 30, 20",
"changeOverTime": -0.0177
},
{
"date": "2020-11-27",
"open": 122,
"high": 122.35,
"low": 121.08,
"close": 121.22,
"adjClose": 112.135582,
"volume": 5983627,
"unadjustedVolume": 5983600,
"change": -0.78,
"changePercent": -0.63934,
"vwap": 121.56,
"label": "November 27, 20",
"changeOverTime": -0.0063934
},
{
"date": "2020-11-25",
"open": 121.37,
"high": 122.38,
"low": 120.465,
"close": 122.03,
"adjClose": 112.88488,
"volume": 11985077,
"unadjustedVolume": 11715600,
"change": 0.66,
"changePercent": 0.54379,
"vwap": 121.6,
"label": "November 25, 20",
"changeOverTime": 0.0054379
},
{
"date": "2020-11-24",
"open": 120.07,
"high": 123.5,
"low": 119.71,
"close": 123.32,
"adjClose": 114.078194,
"volume": 20683053,
"unadjustedVolume": 20121600,
"change": 3.25,
"changePercent": 2.71,
"vwap": 122.17,
"label": "November 24, 20",
"changeOverTime": 0.0271
},
{
"date": "2020-11-23",
"open": 116.05,
 "high": 118.17,
"low": 115.57,
"close": 117.87,
"adjClose": 109.036636,
"volume": 13453446,
"unadjustedVolume": 13209200,
"change": 1.82,
"changePercent": 1.57,
"vwap": 117.27,
"label": "November 23, 20",
"changeOverTime": 0.0157
},
{
"date": "2020-11-20",
"open": 114.43,
"high": 115.65,
"low": 114.09,
"close": 114.57,
"adjClose": 105.983925,
"volume": 13292376,
"unadjustedVolume": 12718900,
"change": 0.14,
"changePercent": 0.12235,
"vwap": 114.61,
"label": "November 20, 20",
"changeOverTime": 0.0012235
},
{
"date": "2020-11-19",
"open": 114.18,
"high": 115.82,
"low": 113.56,
"close": 115.56,
"adjClose": 106.89975,
"volume": 10446022,
"unadjustedVolume": 10202500,
"change": 1.38,
"changePercent": 1.21,
"vwap": 114.8,
"label": "November 19, 20",
"changeOverTime": 0.0121
},
{
"date": "2020-11-18",
"open": 117.34,
"high": 118.61,
"low": 115.2,
"close": 115.25,
"adjClose": 106.612976,
"volume": 12895304,
"unadjustedVolume": 12571200,
"change": -2.09,
"changePercent": -1.78,
"vwap": 117.08,
"label": "November 18, 20",
"changeOverTime": -0.0178
},
{
"date": "2020-11-17",
 "open": 115.39,
"high": 116.44,
"low": 114.58,
"close": 116.11,
"adjClose": 107.408524,
"volume": 14805743,
"unadjustedVolume": 14553200,
"change": 0.72,
"changePercent": 0.62397,
"vwap": 115.63,
"label": "November 17, 20",
"changeOverTime": 0.0062397
},
{
"date": "2020-11-16",
"open": 117.79,
"high": 118.61,
"low": 115.7318,
"close": 117.3,
"adjClose": 108.509361,
"volume": 20328959,
"unadjustedVolume": 19858600,
"change": -0.49,
"changePercent": -0.41599,
"vwap": 116.96,
"label": "November 16, 20",
"changeOverTime": -0.0041599
},
{
"date": "2020-11-13",
"open": 114.7,
"high": 114.86,
"low": 113.5701,
"close": 114.08,
"adjClose": 105.530663,
"volume": 12010839,
"unadjustedVolume": 11847900,
"change": -0.62,
"changePercent": -0.54054,
"vwap": 114.15,
"label": "November 13, 20",
"changeOverTime": -0.0054054
},
{
"date": "2020-11-12",
"open": 112.53,
"high": 113.955,
"low": 112.055,
"close": 113.37,
"adjClose": 104.873886,
"volume": 22358262,
"unadjustedVolume": 22063000,
"change": 0.84,
"changePercent": 0.74647,
"vwap": 112.98,
"label": "November 12, 20",
"changeOverTime": 0.0074647
},
{
 "date": "2020-11-11",
"open": 116.89,
"high": 116.96,
"low": 113.96,
"close": 114.78,
"adjClose": 106.178192,
"volume": 14644526,
"unadjustedVolume": 14443400,
"change": -2.11,
"changePercent": -1.81,
"vwap": 114.81,
"label": "November 11, 20",
"changeOverTime": -0.0181
},
{
"date": "2020-11-10",
"open": 117.35,
"high": 117.45,
"low": 114.69,
"close": 116.52,
"adjClose": 107.787796,
"volume": 21199101,
"unadjustedVolume": 20539300,
"change": -0.83,
"changePercent": -0.70729,
"vwap": 116.31,
"label": "November 10, 20",
"changeOverTime": -0.0070729
},
{
"date": "2020-11-09",
"open": 113.16,
"high": 118.9,
"low": 110.35,
"close": 116.9,
"adjClose": 108.139336,
"volume": 48585297,
"unadjustedVolume": 47792400,
"change": 3.74,
"changePercent": 3.31,
"vwap": 115.17,
"label": "November 09, 20",
"changeOverTime": 0.0331
},
{
"date": "2020-11-06",
"open": 105.03,
"high": 105.1,
"low": 102.39,
"close": 102.96,
"adjClose": 95.244011,
"volume": 12701518,
"unadjustedVolume": 12552800,
"change": -2.07,
"changePercent": -1.97,
"vwap": 103.53,
"label": "November 06, 20",
"changeOverTime": -0.0197
},
{
"date": "2020-11-05",
"open": 101.06,
"high": 105.095,
"low": 101,
"close": 104.35,
"adjClose": 96.529831,
"volume": 18032091,
"unadjustedVolume": 17837400,
"change": 3.29,
"changePercent": 3.26,
"vwap": 104.01,
"label": "November 05, 20",
"changeOverTime": 0.0326
},
{
"date": "2020-11-04",
"open": 101,
"high": 102.07,
"low": 98.93,
"close": 100.25,
"adjClose": 92.737099,
"volume": 19151576,
"unadjustedVolume": 18886500,
"change": -0.75,
"changePercent": -0.74257,
"vwap": 100.77,
"label": "November 04, 20",
"changeOverTime": -0.0074257
},
{
"date": "2020-11-03",
"open": 103.02,
"high": 104.74,
"low": 102.69,
"close": 103.41,
"adjClose": 95.660294,
"volume": 17813814,
"unadjustedVolume": 17482600,
"change": 0.39,
"changePercent": 0.37857,
"vwap": 103.67,
"label": "November 03, 20",
"changeOverTime": 0.0037857
},
{
"date": "2020-11-02",
"open": 99.39,
"high": 100.88,
"low": 97.86,
"close": 100.25,
"adjClose": 92.737099,
"volume": 15245666,
"unadjustedVolume": 15011600,
"change": 0.86,
"changePercent": 0.86528,
"vwap": 99.77,
"label": "November 02, 20",
"changeOverTime": 0.0086528
},
{
"date": "2020-10-30",
"open": 97.91,
"high": 98.42,
"low": 96.23,
"close": 98.04,
"adjClose": 90.692734,
"volume": 15411439,
"unadjustedVolume": 15194500,
"change": 0.13,
"changePercent": 0.13277,
"vwap": 97.28,
"label": "October 30, 20",
"changeOverTime": 0.0013277
},
{
"date": "2020-10-29",
"open": 96.12,
"high": 97.98,
"low": 95.2397,
"close": 97.17,
"adjClose": 89.887924,
"volume": 14423300,
"unadjustedVolume": 14208800,
"change": 1.05,
"changePercent": 1.09,
"vwap": 96.89,
"label": "October 29, 20",
"changeOverTime": 0.0109
},
{
"date": "2020-10-28",
"open": 97.5,
"high": 98.3,
"low": 96.07,
"close": 96.54,
"adjClose": 89.305145,
"volume": 16658093,
"unadjustedVolume": 16389500,
"change": -0.96,
"changePercent": -0.98462,
"vwap": 97.01,
"label": "October 28, 20",
"changeOverTime": -0.0098462
},
{
"date": "2020-10-27",
"open": 100.51,
"high": 100.92,
"low": 99.16,
"close": 99.33,
"adjClose": 91.88604,
"volume": 10521877,
"unadjustedVolume": 10391700,
"change": -1.18,
"changePercent": -1.17,
"vwap": 99.73,
"label": "October 27, 20",
 "changeOverTime": -0.0117
},
{
"date": "2020-10-26",
"open": 102.65,
"high": 102.7,
"low": 100.25,
"close": 101.24,
"adjClose": 93.652908,
"volume": 12605409,
"unadjustedVolume": 12410700,
"change": -1.41,
"changePercent": -1.37,
"vwap": 101.13,
"label": "October 26, 20",
"changeOverTime": -0.0137
},
{
"date": "2020-10-23",
"open": 103.5,
"high": 104.45,
"low": 102.93,
"close": 103.81,
"adjClose": 96.030312,
"volume": 14529512,
"unadjustedVolume": 15087600,
"change": 0.31,
"changePercent": 0.29952,
"vwap": 103.77,
"label": "October 23, 20",
"changeOverTime": 0.0029952
},
{
"date": "2020-10-22",
"open": 99.32,
"high": 103.24,
"low": 99.31,
"close": 102.88,
"adjClose": 95.170006,
"volume": 14956179,
"unadjustedVolume": 14837200,
"change": 3.56,
"changePercent": 3.58,
"vwap": 102.05,
"label": "October 22, 20",
"changeOverTime": 0.0358
},
{
"date": "2020-10-21",
"open": 100.36,
"high": 100.99,
"low": 99.33,
"close": 99.37,
"adjClose": 91.923065,
"volume": 10914818,
"unadjustedVolume": 10730500,
"change": -0.99,
"changePercent": -0.98645,
"vwap": 100.07,
 "label": "October 21, 20",
"changeOverTime": -0.0098645
},
{
"date": "2020-10-20",
"open": 100.31,
"high": 101.77,
"low": 100.12,
"close": 100.37,
"adjClose": 92.848114,
"volume": 11396495,
"unadjustedVolume": 11257100,
"change": 0.06,
"changePercent": 0.05981457,
"vwap": 100.72,
"label": "October 20, 20",
"changeOverTime": 0.0005981457
},
{
"date": "2020-10-19",
"open": 101.6,
"high": 101.87,
"low": 99.56,
"close": 99.8,
"adjClose": 92.320824,
"volume": 11851061,
"unadjustedVolume": 11725700,
"change": -1.8,
"changePercent": -1.77,
"vwap": 100.34,
"label": "October 19, 20",
"changeOverTime": -0.0177
},
{
"date": "2020-10-16",
"open": 101.41,
"high": 102.33,
"low": 100.723,
"close": 101.51,
"adjClose": 93.902679,
"volume": 14067898,
"unadjustedVolume": 13275000,
"change": 0.1,
"changePercent": 0.0986096,
"vwap": 101.66,
"label": "October 16, 20",
"changeOverTime": 0.000986096
},
{
"date": "2020-10-15",
"open": 99.1,
"high": 101.78,
"low": 99.04,
"close": 101.72,
"adjClose": 94.096931,
"volume": 16191992,
"unadjustedVolume": 17171200,
"change": 2.62,
"changePercent": 2.64,
 "vwap": 100.94,
"label": "October 15, 20",
"changeOverTime": 0.0264
},
{
"date": "2020-10-14",
"open": 101.03,
"high": 101.925,
"low": 100.1,
"close": 100.22,
"adjClose": 92.709351,
"volume": 15479521,
"unadjustedVolume": 15204100,
"change": -0.81,
"changePercent": -0.80174,
"vwap": 100.91,
"label": "October 14, 20",
"changeOverTime": -0.0080174
},
{
"date": "2020-10-13",
"open": 103,
"high": 103.22,
"low": 100.26,
"close": 100.78,
"adjClose": 93.227394,
"volume": 22139122,
"unadjustedVolume": 21697300,
"change": -2.22,
"changePercent": -2.16,
"vwap": 101.36,
"label": "October 13, 20",
"changeOverTime": -0.0216
},
{
"date": "2020-10-12",
"open": 101.1,
"high": 103,
"low": 100.85,
"close": 102.44,
"adjClose": 94.762993,
"volume": 16268066,
"unadjustedVolume": 16058000,
"change": 1.34,
"changePercent": 1.33,
"vwap": 102.13,
"label": "October 12, 20",
"changeOverTime": 0.0133
},
{
"date": "2020-10-09",
"open": 102,
"high": 102.105,
"low": 100.11,
"close": 101.2,
"adjClose": 93.615913,
"volume": 13921597,
"unadjustedVolume": 13689100,
"change": -0.8,
 "changePercent": -0.78431,
"vwap": 101.21,
"label": "October 09, 20",
"changeOverTime": -0.0078431
},
{
"date": "2020-10-08",
"open": 100.51,
"high": 101.92,
"low": 99.895,
"close": 101.78,
"adjClose": 94.152435,
"volume": 15814773,
"unadjustedVolume": 15659000,
"change": 1.27,
"changePercent": 1.26,
"vwap": 101.11,
"label": "October 08, 20",
"changeOverTime": 0.0126
},
{
"date": "2020-10-07",
"open": 98.96,
"high": 100.35,
"low": 98.6658,
"close": 99.73,
"adjClose": 92.256073,
"volume": 16584730,
"unadjustedVolume": 16358500,
"change": 0.77,
"changePercent": 0.77809,
"vwap": 99.57,
"label": "October 07, 20",
"changeOverTime": 0.0077809
},
{
"date": "2020-10-06",
"open": 100.07,
"high": 100.86,
"low": 97.5101,
"close": 98.02,
"adjClose": 90.674217,
"volume": 19456486,
"unadjustedVolume": 19220400,
"change": -2.05,
"changePercent": -2.05,
"vwap": 99.44,
"label": "October 06, 20",
"changeOverTime": -0.0205
},
{
"date": "2020-10-05",
"open": 98.32,
"high": 99.25,
"low": 97.53,
"close": 99.04,
"adjClose": 91.617783,
"volume": 14070815,
"unadjustedVolume": 13871900,
 "change": 0.72,
"changePercent": 0.7323,
"vwap": 98.72,
"label": "October 05, 20",
"changeOverTime": 0.007323
},
{
"date": "2020-10-02",
"open": 95.25,
"high": 98.59,
"low": 95.09,
"close": 97.89,
"adjClose": 89.721405,
"volume": 15371202,
"unadjustedVolume": 15149600,
"change": 2.64,
"changePercent": 2.77,
"vwap": 97.32,
"label": "October 02, 20",
"changeOverTime": 0.0277
},
{
"date": "2020-10-01",
"open": 97.12,
"high": 97.77,
"low": 96.03,
"close": 96.97,
"adjClose": 88.878189,
"volume": 15986030,
"unadjustedVolume": 15778700,
"change": -0.15,
"changePercent": -0.15445,
"vwap": 96.77,
"label": "October 01, 20",
"changeOverTime": -0.0015445
},
{
"date": "2020-09-30",
"open": 95.35,
"high": 97.1975,
"low": 95.26,
"close": 96.27,
"adjClose": 88.236603,
"volume": 16529073,
"unadjustedVolume": 16400600,
"change": 0.92,
"changePercent": 0.96487,
"vwap": 96.34,
"label": "September 30, 20",
"changeOverTime": 0.0096487
},
{
"date": "2020-09-29",
"open": 96.03,
"high": 96.03,
"low": 94.332,
"close": 95.35,
"adjClose": 87.393364,
"volume": 12962816,
 "unadjustedVolume": 12848200,
"change": -0.68,
"changePercent": -0.70811,
"vwap": 95.24,
"label": "September 29, 20",
"changeOverTime": -0.0070811
},
{
"date": "2020-09-28",
"open": 95.06,
"high": 96.93,
"low": 94.35,
"close": 96.16,
"adjClose": 88.13578,
"volume": 21077983,
"unadjustedVolume": 20894100,
"change": 1.1,
"changePercent": 1.16,
"vwap": 95.82,
"label": "September 28, 20",
"changeOverTime": 0.0116
},
{
"date": "2020-09-25",
"open": 92.05,
"high": 93.715,
"low": 91.87,
"close": 93.47,
"adjClose": 85.67025,
"volume": 13448053,
"unadjustedVolume": 13293100,
"change": 1.42,
"changePercent": 1.54,
"vwap": 92.78,
"label": "September 25, 20",
"changeOverTime": 0.0154
},
{
"date": "2020-09-24",
"open": 92.32,
"high": 94.3,
"low": 91.38,
"close": 92.66,
"adjClose": 84.927834,
"volume": 18586495,
"unadjustedVolume": 18366500,
"change": 0.34,
"changePercent": 0.36828,
"vwap": 92.62,
"label": "September 24, 20",
"changeOverTime": 0.0036828
},
{
"date": "2020-09-23",
"open": 94.78,
"high": 95.35,
"low": 92.6617,
"close": 92.74,
"adjClose": 85.001175,
 "volume": 20177859,
"unadjustedVolume": 19952700,
"change": -2.04,
"changePercent": -2.15,
"vwap": 93.55,
"label": "September 23, 20",
"changeOverTime": -0.0215
},
{
"date": "2020-09-22",
"open": 94.96,
"high": 95.66,
"low": 93.67,
"close": 94.27,
"adjClose": 86.403481,
"volume": 19482652,
"unadjustedVolume": 19257000,
"change": -0.69,
"changePercent": -0.72662,
"vwap": 94.24,
"label": "September 22, 20",
"changeOverTime": -0.0072662
},
{
"date": "2020-09-21",
"open": 95.2,
"high": 96.05,
"low": 93.82,
"close": 95.31,
"adjClose": 87.356712,
"volume": 28796357,
"unadjustedVolume": 28378800,
"change": 0.11,
"changePercent": 0.11555,
"vwap": 94.68,
"label": "September 21, 20",
"changeOverTime": 0.0011555
},
{
"date": "2020-09-18",
"open": 97.89,
"high": 99.49,
"low": 97.44,
"close": 98.35,
"adjClose": 90.143036,
"volume": 22283418,
"unadjustedVolume": 20121600,
"change": 0.46,
"changePercent": 0.46992,
"vwap": 98.39,
"label": "September 18, 20",
"changeOverTime": 0.0046992
},
{
"date": "2020-09-17",
"open": 98.7,
"high": 99.3433,
"low": 97.71,
"close": 98.56,
 "adjClose": 90.335503,
"volume": 18479405,
"unadjustedVolume": 18290100,
"change": -0.14,
"changePercent": -0.14184,
"vwap": 98.36,
"label": "September 17, 20",
"changeOverTime": -0.0014184
},
{
"date": "2020-09-16",
"open": 99.43,
"high": 101.13,
"low": 98.76,
"close": 99.7,
"adjClose": 91.380379,
"volume": 19534197,
"unadjustedVolume": 19270600,
"change": 0.27,
"changePercent": 0.27155,
"vwap": 100.14,
"label": "September 16, 20",
"changeOverTime": 0.0027155
},
{
"date": "2020-09-15",
"open": 102.73,
"high": 102.85,
"low": 99.14,
"close": 99.28,
"adjClose": 90.995415,
"volume": 23899586,
"unadjustedVolume": 23683000,
"change": -3.45,
"changePercent": -3.36,
"vwap": 100.47,
"label": "September 15, 20",
"changeOverTime": -0.0336
},
{
"date": "2020-09-14",
"open": 101.51,
"high": 103.46,
"low": 101.37,
"close": 102.47,
"adjClose": 93.919228,
"volume": 19155829,
"unadjustedVolume": 19017400,
"change": 0.96,
"changePercent": 0.94572,
"vwap": 102.54,
"label": "September 14, 20",
"changeOverTime": 0.0094572
},
{
"date": "2020-09-11",
"open": 99.97,
"high": 101.36,
"low": 99.59,
 "close": 101.07,
"adjClose": 92.636055,
"volume": 14070621,
"unadjustedVolume": 13784300,
"change": 1.1,
"changePercent": 1.1,
"vwap": 100.56,
"label": "September 11, 20",
"changeOverTime": 0.011
},
{
"date": "2020-09-10",
"open": 101.4,
"high": 102.42,
"low": 99.64,
"close": 99.83,
"adjClose": 91.499527,
"volume": 16105571,
"unadjustedVolume": 15922800,
"change": -1.57,
"changePercent": -1.55,
"vwap": 100.54,
"label": "September 10, 20",
"changeOverTime": -0.0155
},
{
"date": "2020-09-09",
"open": 100.8,
"high": 101.69,
"low": 99.56,
"close": 100.87,
"adjClose": 92.452759,
"volume": 13608808,
"unadjustedVolume": 13434000,
"change": 0.07,
"changePercent": 0.06944444,
"vwap": 100.86,
"label": "September 09, 20",
"changeOverTime": 0.0006944444
},
{
"date": "2020-09-08",
"open": 102.98,
"high": 103.57,
"low": 99.48,
"close": 99.92,
"adjClose": 91.582008,
"volume": 22530504,
"unadjustedVolume": 22108600,
"change": -3.06,
"changePercent": -2.97,
"vwap": 100.53,
"label": "September 08, 20",
"changeOverTime": -0.0297
},
{
"date": "2020-09-04",
"open": 104.05,
"high": 105.21,
 "low": 101.37,
"close": 103.52,
"adjClose": 94.881599,
"volume": 26667981,
"unadjustedVolume": 26325500,
"change": -0.53,
"changePercent": -0.50937,
"vwap": 103.32,
"label": "September 04, 20",
"changeOverTime": -0.0050937
},
{
"date": "2020-09-03",
"open": 103.32,
"high": 104.99,
"low": 100.64,
"close": 101.33,
"adjClose": 92.874352,
"volume": 23553764,
"unadjustedVolume": 23281200,
"change": -1.99,
"changePercent": -1.93,
"vwap": 102.58,
"label": "September 03, 20",
"changeOverTime": -0.0193
},
{
"date": "2020-09-02",
"open": 99.95,
"high": 101.94,
"low": 99.56,
"close": 101.65,
"adjClose": 93.167648,
"volume": 14677738,
"unadjustedVolume": 14475700,
"change": 1.7,
"changePercent": 1.7,
"vwap": 101.14,
"label": "September 02, 20",
"changeOverTime": 0.017
},
{
"date": "2020-09-01",
"open": 99.55,
"high": 100.8712,
"low": 99.04,
"close": 100.14,
"adjClose": 91.783653,
"volume": 11863734,
"unadjustedVolume": 11595600,
"change": 0.59,
"changePercent": 0.59267,
"vwap": 99.92,
"label": "September 01, 20",
"changeOverTime": 0.0059267
},
{
"date": "2020-08-31",
"open": 102.12,
 "high": 102.18,
"low": 100.02,
"close": 100.19,
"adjClose": 91.829498,
"volume": 14364229,
"unadjustedVolume": 14219400,
"change": -1.93,
"changePercent": -1.89,
"vwap": 100.72,
"label": "August 31, 20",
"changeOverTime": -0.0189
},
{
"date": "2020-08-28",
"open": 103.14,
"high": 103.25,
"low": 101.81,
"close": 102.77,
"adjClose": 94.194191,
"volume": 14073039,
"unadjustedVolume": 13756700,
"change": -0.37,
"changePercent": -0.35874,
"vwap": 102.59,
"label": "August 28, 20",
"changeOverTime": -0.0035874
},
{
"date": "2020-08-27",
"open": 99,
"high": 102.65,
"low": 99,
"close": 102.35,
"adjClose": 93.809242,
"volume": 22377006,
"unadjustedVolume": 22163900,
"change": 3.35,
"changePercent": 3.38,
"vwap": 101.87,
"label": "August 27, 20",
"changeOverTime": 0.0338
},
{
"date": "2020-08-26",
"open": 99.94,
"high": 100.27,
"low": 99.05,
"close": 99.09,
"adjClose": 90.821266,
"volume": 12245046,
"unadjustedVolume": 12052400,
"change": -0.85,
"changePercent": -0.85051,
"vwap": 99.58,
"label": "August 26, 20",
"changeOverTime": -0.0085051
},
{
"date": "2020-08-25",
 "open": 101.27,
"high": 101.98,
"low": 99.8,
"close": 100.5,
"adjClose": 92.113609,
"volume": 13913667,
"unadjustedVolume": 13648900,
"change": -0.77,
"changePercent": -0.76034,
"vwap": 100.56,
"label": "August 25, 20",
"changeOverTime": -0.0076034
},
{
"date": "2020-08-24",
"open": 98.45,
"high": 100.21,
"low": 97.42,
"close": 100.06,
"adjClose": 91.710335,
"volume": 18101162,
"unadjustedVolume": 17898300,
"change": 1.61,
"changePercent": 1.64,
"vwap": 99.29,
"label": "August 24, 20",
"changeOverTime": 0.0164
},
{
"date": "2020-08-21",
"open": 97.27,
"high": 98.565,
"low": 96.94,
"close": 97.32,
"adjClose": 89.198975,
"volume": 12873497,
"unadjustedVolume": 12228300,
"change": 0.05,
"changePercent": 0.05140331,
"vwap": 97.41,
"label": "August 21, 20",
"changeOverTime": 0.0005140331
},
{
"date": "2020-08-20",
"open": 97.26,
"high": 98.03,
"low": 96.8,
"close": 97.37,
"adjClose": 89.244804,
"volume": 13844552,
"unadjustedVolume": 13672600,
"change": 0.11,
"changePercent": 0.1131,
"vwap": 97.41,
"label": "August 20, 20",
"changeOverTime": 0.001131
},
{
 "date": "2020-08-19",
"open": 98.92,
"high": 100.59,
"low": 98.34,
"close": 98.55,
"adjClose": 90.326332,
"volume": 13711233,
"unadjustedVolume": 13533000,
"change": -0.37,
"changePercent": -0.37404,
"vwap": 99.23,
"label": "August 19, 20",
"changeOverTime": -0.0037404
},
{
"date": "2020-08-18",
"open": 99.91,
"high": 99.91,
"low": 98.12,
"close": 98.32,
"adjClose": 90.11554,
"volume": 13461786,
"unadjustedVolume": 13246500,
"change": -1.59,
"changePercent": -1.59,
"vwap": 98.66,
"label": "August 18, 20",
"changeOverTime": -0.0159
},
{
"date": "2020-08-17",
"open": 101.5,
"high": 102,
"low": 99.53,
"close": 99.71,
"adjClose": 91.389534,
"volume": 15124804,
"unadjustedVolume": 14988000,
"change": -1.79,
"changePercent": -1.76,
"vwap": 100.38,
"label": "August 17, 20",
"changeOverTime": -0.0176
},
{
"date": "2020-08-14",
"open": 101.5,
"high": 103.31,
"low": 101.42,
"close": 102.41,
"adjClose": 93.864243,
"volume": 12332586,
"unadjustedVolume": 12134400,
"change": 0.91,
"changePercent": 0.89655,
"vwap": 102.49,
"label": "August 14, 20",
"changeOverTime": 0.0089655
},
{
"date": "2020-08-13",
"open": 102,
"high": 103.36,
"low": 101.635,
"close": 102.37,
"adjClose": 93.827576,
"volume": 13832540,
"unadjustedVolume": 13598600,
"change": 0.37,
"changePercent": 0.36275,
"vwap": 102.28,
"label": "August 13, 20",
"changeOverTime": 0.0036275
},
{
"date": "2020-08-12",
"open": 106.16,
"high": 106.43,
"low": 101.71,
"close": 102.94,
"adjClose": 94.350006,
"volume": 19566785,
"unadjustedVolume": 19240800,
"change": -3.22,
"changePercent": -3.03,
"vwap": 103.56,
"label": "August 12, 20",
"changeOverTime": -0.0303
},
{
"date": "2020-08-11",
"open": 103.86,
"high": 106.16,
"low": 103.51,
"close": 103.82,
"adjClose": 95.156586,
"volume": 32139595,
"unadjustedVolume": 31518600,
"change": -0.04,
"changePercent": -0.03851338,
"vwap": 105.04,
"label": "August 11, 20",
"changeOverTime": -0.0003851338
},
{
"date": "2020-08-10",
"open": 100.11,
"high": 102.04,
"low": 100.0343,
"close": 100.64,
"adjClose": 92.241913,
"volume": 15211636,
"unadjustedVolume": 14989900,
"change": 0.53,
"changePercent": 0.52942,
"vwap": 100.87,
"label": "August 10, 20",
"changeOverTime": 0.0052942
},
{
"date": "2020-08-07",
"open": 96.93,
"high": 99.49,
"low": 96.56,
"close": 99.38,
"adjClose": 91.087051,
"volume": 14908314,
"unadjustedVolume": 14743700,
"change": 2.45,
"changePercent": 2.53,
"vwap": 98.31,
"label": "August 07, 20",
"changeOverTime": 0.0253
},
{
"date": "2020-08-06",
"open": 97.58,
"high": 98.1,
"low": 96.54,
"close": 97.24,
"adjClose": 89.125641,
"volume": 10681841,
"unadjustedVolume": 10482100,
"change": -0.34,
"changePercent": -0.34843,
"vwap": 97.19,
"label": "August 06, 20",
"changeOverTime": -0.0034843
},
{
"date": "2020-08-05",
"open": 95.87,
"high": 98.47,
"low": 95.72,
"close": 97.21,
"adjClose": 89.098152,
"volume": 15584865,
"unadjustedVolume": 15260900,
"change": 1.34,
"changePercent": 1.4,
"vwap": 97.34,
"label": "August 05, 20",
"changeOverTime": 0.014
},
{
"date": "2020-08-04",
"open": 95.91,
"high": 95.95,
"low": 95.03,
"close": 95.55,
"adjClose": 87.576683,
"volume": 13556193,
"unadjustedVolume": 13366200,
"change": -0.36,
"changePercent": -0.37535,
"vwap": 95.36,
"label": "August 04, 20",
 "changeOverTime": -0.0037535
},
{
"date": "2020-08-03",
"open": 97.02,
"high": 97.57,
"low": 95.85,
"close": 96.1,
"adjClose": 88.080788,
"volume": 13142195,
"unadjustedVolume": 12962800,
"change": -0.92,
"changePercent": -0.94826,
"vwap": 96.69,
"label": "August 03, 20",
"changeOverTime": -0.0094826
},
{
"date": "2020-07-31",
"open": 96.48,
"high": 96.93,
"low": 95.25,
"close": 96.64,
"adjClose": 88.575714,
"volume": 14861402,
"unadjustedVolume": 14535000,
"change": 0.16,
"changePercent": 0.16584,
"vwap": 95.99,
"label": "July 31, 20",
"changeOverTime": 0.0016584
},
{
"date": "2020-07-30",
"open": 97.54,
"high": 97.74,
"low": 96.05,
"close": 97.02,
"adjClose": 88.924004,
"volume": 15028234,
"unadjustedVolume": 14834800,
"change": -0.52,
"changePercent": -0.53311,
"vwap": 96.79,
"label": "July 30, 20",
"changeOverTime": -0.0053311
},
{
"date": "2020-07-29",
"open": 97.07,
"high": 99.71,
"low": 97,
"close": 99.68,
"adjClose": 91.362038,
"volume": 12897811,
"unadjustedVolume": 12743500,
"change": 2.61,
"changePercent": 2.69,
"vwap": 98.66,
 "label": "July 29, 20",
"changeOverTime": 0.0269
},
{
"date": "2020-07-28",
"open": 96.5,
"high": 97.8854,
"low": 96.5,
"close": 97.32,
"adjClose": 89.198975,
"volume": 11862089,
"unadjustedVolume": 11754300,
"change": 0.82,
"changePercent": 0.84974,
"vwap": 97.28,
"label": "July 28, 20",
"changeOverTime": 0.0084974
},
{
"date": "2020-07-27",
"open": 97.51,
"high": 97.63,
"low": 96.17,
"close": 96.9,
"adjClose": 88.814026,
"volume": 12177004,
"unadjustedVolume": 11959100,
"change": -0.61,
"changePercent": -0.62558,
"vwap": 96.86,
"label": "July 27, 20",
"changeOverTime": -0.0062558
},
{
"date": "2020-07-24",
"open": 99.6,
"high": 99.8,
"low": 97.94,
"close": 98.28,
"adjClose": 90.078857,
"volume": 12988567,
"unadjustedVolume": 12744200,
"change": -1.32,
"changePercent": -1.33,
"vwap": 98.74,
"label": "July 24, 20",
"changeOverTime": -0.0133
},
{
"date": "2020-07-23",
"open": 98.5,
"high": 99.35,
"low": 97.97,
"close": 98.98,
"adjClose": 90.720451,
"volume": 13046616,
"unadjustedVolume": 12870200,
"change": 0.48,
"changePercent": 0.48731,
 "vwap": 98.61,
"label": "July 23, 20",
"changeOverTime": 0.0048731
},
{
"date": "2020-07-22",
"open": 99.65,
"high": 100.13,
"low": 97.53,
"close": 98.69,
"adjClose": 90.454651,
"volume": 14529691,
"unadjustedVolume": 14271200,
"change": -0.96,
"changePercent": -0.96337,
"vwap": 98.58,
"label": "July 22, 20",
"changeOverTime": -0.0096337
},
{
"date": "2020-07-21",
"open": 97.71,
"high": 100.05,
"low": 97.64,
"close": 99.41,
"adjClose": 91.114563,
"volume": 18006663,
"unadjustedVolume": 17798100,
"change": 1.7,
"changePercent": 1.74,
"vwap": 99.33,
"label": "July 21, 20",
"changeOverTime": 0.0174
},
{
"date": "2020-07-20",
"open": 97.43,
"high": 98.39,
"low": 97.26,
"close": 97.3,
"adjClose": 89.180641,
"volume": 14686068,
"unadjustedVolume": 14458100,
"change": -0.13,
"changePercent": -0.13343,
"vwap": 97.78,
"label": "July 20, 20",
"changeOverTime": -0.0013343
},
{
"date": "2020-07-17",
"open": 100,
"high": 100.08,
"low": 98.14,
"close": 98.16,
"adjClose": 89.96888,
"volume": 16846037,
"unadjustedVolume": 16137700,
"change": -1.84,
 "changePercent": -1.84,
"vwap": 98.97,
"label": "July 17, 20",
"changeOverTime": -0.0184
},
{
"date": "2020-07-16",
"open": 98.78,
"high": 101.22,
"low": 98.55,
"close": 100.01,
"adjClose": 91.664505,
"volume": 17002848,
"unadjustedVolume": 16886900,
"change": 1.23,
"changePercent": 1.25,
"vwap": 99.95,
"label": "July 16, 20",
"changeOverTime": 0.0125
},
{
"date": "2020-07-15",
"open": 100.89,
"high": 101.29,
"low": 98.65,
"close": 99.73,
"adjClose": 91.407875,
"volume": 22975070,
"unadjustedVolume": 22508400,
"change": -1.16,
"changePercent": -1.15,
"vwap": 99.63,
"label": "July 15, 20",
"changeOverTime": -0.0115
},
{
"date": "2020-07-14",
"open": 98.37,
"high": 99.95,
"low": 96.64,
"close": 98.21,
"adjClose": 90.014709,
"volume": 43010853,
"unadjustedVolume": 42731700,
"change": -0.16,
"changePercent": -0.16265,
"vwap": 98.29,
"label": "July 14, 20",
"changeOverTime": -0.0016265
},
{
"date": "2020-07-13",
"open": 98.7303,
"high": 99.2663,
"low": 96.225,
"close": 97.65,
"adjClose": 89.501442,
"volume": 32622946,
"unadjustedVolume": 32079200,
 "change": -1.0803,
"changePercent": -1.09,
"vwap": 97.78,
"label": "July 13, 20",
"changeOverTime": -0.0109
},
{
"date": "2020-07-10",
"open": 92,
"high": 96.84,
"low": 91.8706,
"close": 96.27,
"adjClose": 88.236603,
"volume": 29188322,
"unadjustedVolume": 28954200,
"change": 4.27,
"changePercent": 4.64,
"vwap": 94.9,
"label": "July 10, 20",
"changeOverTime": 0.0464
},
{
"date": "2020-07-09",
"open": 93.52,
"high": 94.12,
"low": 90.7764,
"close": 91.28,
"adjClose": 83.66301,
"volume": 25843007,
"unadjustedVolume": 25600800,
"change": -2.24,
"changePercent": -2.4,
"vwap": 91.68,
"label": "July 09, 20",
"changeOverTime": -0.024
},
{
"date": "2020-07-08",
"open": 92.29,
"high": 93.34,
"low": 91.8,
"close": 93.3,
"adjClose": 85.514435,
"volume": 18954965,
"unadjustedVolume": 18762200,
"change": 1.01,
"changePercent": 1.09,
"vwap": 92.63,
"label": "July 08, 20",
"changeOverTime": 0.0109
},
{
"date": "2020-07-07",
"open": 93.82,
"high": 94.1,
"low": 92,
"close": 92.32,
"adjClose": 84.616211,
"volume": 25947018,
 "unadjustedVolume": 25757200,
"change": -1.5,
"changePercent": -1.6,
"vwap": 92.63,
"label": "July 07, 20",
"changeOverTime": -0.016
},
{
"date": "2020-07-06",
"open": 94.43,
"high": 95.2,
"low": 93.48,
"close": 95,
"adjClose": 87.072578,
"volume": 18913232,
"unadjustedVolume": 18625300,
"change": 0.57,
"changePercent": 0.60362,
"vwap": 94.43,
"label": "July 06, 20",
"changeOverTime": 0.0060362
},
{
"date": "2020-07-02",
"open": 94.74,
"high": 94.96,
"low": 91.931,
"close": 92.66,
"adjClose": 84.927834,
"volume": 28085477,
"unadjustedVolume": 27845600,
"change": -2.08,
"changePercent": -2.2,
"vwap": 93.05,
"label": "July 02, 20",
"changeOverTime": -0.022
},
{
"date": "2020-07-01",
"open": 94.89,
"high": 95.705,
"low": 93.0301,
"close": 93.26,
"adjClose": 84.65287,
"volume": 18710784,
"unadjustedVolume": 18755700,
"change": -1.63,
"changePercent": -1.72,
"vwap": 94.09,
"label": "July 01, 20",
"changeOverTime": -0.0172
},
{
"date": "2020-06-30",
"open": 92.83,
"high": 94.6598,
"low": 92.57,
"close": 94.06,
"adjClose": 85.379044,
 "volume": 19313100,
"unadjustedVolume": 19137000,
"change": 1.23,
"changePercent": 1.33,
"vwap": 93.92,
"label": "June 30, 20",
"changeOverTime": 0.0133
},
{
"date": "2020-06-29",
"open": 93.4,
"high": 94.49,
"low": 92.18,
"close": 93,
"adjClose": 84.416855,
"volume": 18732234,
"unadjustedVolume": 18499700,
"change": -0.4,
"changePercent": -0.42827,
"vwap": 93.24,
"label": "June 29, 20",
"changeOverTime": -0.0042827
},
{
"date": "2020-06-26",
"open": 95.11,
"high": 95.37,
"low": 92,
"close": 92.59,
"adjClose": 84.044701,
"volume": 42247512,
"unadjustedVolume": 41896300,
"change": -2.52,
"changePercent": -2.65,
"vwap": 93.19,
"label": "June 26, 20",
"changeOverTime": -0.0265
},
{
"date": "2020-06-25",
"open": 94.35,
"high": 98.21,
"low": 94.2622,
"close": 97.96,
"adjClose": 88.919106,
"volume": 26027173,
"unadjustedVolume": 25743600,
"change": 3.61,
"changePercent": 3.83,
"vwap": 96.88,
"label": "June 25, 20",
"changeOverTime": 0.0383
},
{
"date": "2020-06-24",
"open": 96.75,
"high": 96.84,
"low": 94.31,
"close": 94.66,
 "adjClose": 85.923653,
"volume": 23148459,
"unadjustedVolume": 22919800,
"change": -2.09,
"changePercent": -2.16,
"vwap": 95.25,
"label": "June 24, 20",
"changeOverTime": -0.0216
},
{
"date": "2020-06-23",
"open": 98.97,
"high": 99.97,
"low": 97.85,
"close": 97.93,
"adjClose": 88.891869,
"volume": 15744998,
"unadjustedVolume": 15381400,
"change": -1.04,
"changePercent": -1.05,
"vwap": 98.49,
"label": "June 23, 20",
"changeOverTime": -0.0105
},
{
"date": "2020-06-22",
"open": 97.25,
"high": 97.95,
"low": 96.54,
"close": 96.75,
"adjClose": 87.820786,
"volume": 16434327,
"unadjustedVolume": 16216900,
"change": -0.5,
"changePercent": -0.51414,
"vwap": 97.13,
"label": "June 22, 20",
"changeOverTime": -0.0051414
},
{
"date": "2020-06-19",
"open": 100.53,
"high": 100.6,
"low": 96.73,
"close": 97.81,
"adjClose": 88.782936,
"volume": 42556817,
"unadjustedVolume": 40371200,
"change": -2.72,
"changePercent": -2.71,
"vwap": 98.24,
"label": "June 19, 20",
"changeOverTime": -0.0271
},
{
"date": "2020-06-18",
"open": 98.67,
"high": 100.52,
"low": 98.13,
 "close": 98.94,
"adjClose": 89.808662,
"volume": 16758604,
"unadjustedVolume": 16591900,
"change": 0.27,
"changePercent": 0.27364,
"vwap": 99.08,
"label": "June 18, 20",
"changeOverTime": 0.0027364
},
{
"date": "2020-06-17",
"open": 102.53,
"high": 102.54,
"low": 99.21,
"close": 99.48,
"adjClose": 90.29882,
"volume": 15835862,
"unadjustedVolume": 15639800,
"change": -3.05,
"changePercent": -2.97,
"vwap": 100.49,
"label": "June 17, 20",
"changeOverTime": -0.0297
},
{
"date": "2020-06-16",
"open": 105.37,
"high": 105.68,
"low": 99.31,
"close": 102.06,
"adjClose": 92.640694,
"volume": 22583569,
"unadjustedVolume": 22193600,
"change": -3.31,
"changePercent": -3.14,
"vwap": 102.66,
"label": "June 16, 20",
"changeOverTime": -0.0314
},
{
"date": "2020-06-15",
"open": 96.42,
"high": 101.43,
"low": 95.87,
"close": 101.25,
"adjClose": 91.905464,
"volume": 22475340,
"unadjustedVolume": 22153600,
"change": 4.83,
"changePercent": 5.01,
"vwap": 99.32,
"label": "June 15, 20",
"changeOverTime": 0.0501
},
{
"date": "2020-06-12",
"open": 100.71,
"high": 101.13,
 "low": 97.33,
"close": 99.87,
"adjClose": 90.652817,
"volume": 25329299,
"unadjustedVolume": 24856800,
"change": -0.84,
"changePercent": -0.83408,
"vwap": 99.26,
"label": "June 12, 20",
"changeOverTime": -0.0083408
},
{
"date": "2020-06-11",
"open": 100.03,
"high": 101.58,
"low": 96.54,
"close": 97.21,
"adjClose": 88.238319,
"volume": 36978585,
"unadjustedVolume": 36259200,
"change": -2.82,
"changePercent": -2.82,
"vwap": 99.03,
"label": "June 11, 20",
"changeOverTime": -0.0282
},
{
"date": "2020-06-10",
"open": 110.46,
"high": 110.505,
"low": 105.85,
"close": 106.06,
"adjClose": 96.27153,
"volume": 25146678,
"unadjustedVolume": 24913300,
"change": -4.4,
"changePercent": -3.98,
"vwap": 107.53,
"label": "June 10, 20",
"changeOverTime": -0.0398
},
{
"date": "2020-06-09",
"open": 110.65,
"high": 111.63,
"low": 109.01,
"close": 110.54,
"adjClose": 100.338074,
"volume": 17313850,
"unadjustedVolume": 17031100,
"change": -0.11,
"changePercent": -0.09941256,
"vwap": 110.41,
"label": "June 09, 20",
"changeOverTime": -0.0009941256
},
{
"date": "2020-06-08",
"open": 113.41,
 "high": 114.19,
"low": 111.94,
"close": 113.45,
"adjClose": 102.979492,
"volume": 25389043,
"unadjustedVolume": 24881800,
"change": 0.04,
"changePercent": 0.03527026,
"vwap": 112.99,
"label": "June 08, 20",
"changeOverTime": 0.0003527026
},
{
"date": "2020-06-05",
"open": 114.93,
"high": 115.77,
"low": 109.53,
"close": 111.23,
"adjClose": 100.964394,
"volume": 43014638,
"unadjustedVolume": 42231000,
"change": -3.7,
"changePercent": -3.22,
"vwap": 111.33,
"label": "June 05, 20",
"changeOverTime": -0.0322
},
{
"date": "2020-06-04",
"open": 103.82,
"high": 106.61,
"low": 102.79,
"close": 106.44,
"adjClose": 96.61647,
"volume": 27157809,
"unadjustedVolume": 26784700,
"change": 2.62,
"changePercent": 2.52,
"vwap": 105.54,
"label": "June 04, 20",
"changeOverTime": 0.0252
},
{
"date": "2020-06-03",
"open": 101.58,
"high": 104.92,
"low": 101.06,
"close": 104.27,
"adjClose": 94.646744,
"volume": 26346289,
"unadjustedVolume": 25941100,
"change": 2.69,
"changePercent": 2.65,
"vwap": 103.65,
"label": "June 03, 20",
"changeOverTime": 0.0265
},
{
"date": "2020-06-02",
 "open": 100.28,
"high": 100.42,
"low": 97.9276,
"close": 98.93,
"adjClose": 89.799576,
"volume": 21471159,
"unadjustedVolume": 21195000,
"change": -1.35,
"changePercent": -1.35,
"vwap": 99.22,
"label": "June 02, 20",
"changeOverTime": -0.0135
},
{
"date": "2020-06-01",
"open": 97.75,
"high": 99.5115,
"low": 97.38,
"close": 98.6,
"adjClose": 89.500046,
"volume": 15374092,
"unadjustedVolume": 15176800,
"change": 0.85,
"changePercent": 0.86957,
"vwap": 98.75,
"label": "June 01, 20",
"changeOverTime": 0.0086957
},
{
"date": "2020-05-29",
"open": 98.66,
"high": 99.18,
"low": 96.775,
"close": 97.31,
"adjClose": 88.329094,
"volume": 26786419,
"unadjustedVolume": 26526400,
"change": -1.35,
"changePercent": -1.37,
"vwap": 97.89,
"label": "May 29, 20",
"changeOverTime": -0.0137
},
{
"date": "2020-05-28",
"open": 102.94,
"high": 102.95,
"low": 99.4,
"close": 99.86,
"adjClose": 90.643738,
"volume": 25170247,
"unadjustedVolume": 24713900,
"change": -3.08,
"changePercent": -2.99,
"vwap": 100.53,
"label": "May 28, 20",
"changeOverTime": -0.0299
},
{
 "date": "2020-05-27",
"open": 102.07,
"high": 102.58,
"low": 98.8,
"close": 101.37,
"adjClose": 92.014389,
"volume": 40784071,
"unadjustedVolume": 39402000,
"change": -0.7,
"changePercent": -0.6858,
"vwap": 100.54,
"label": "May 27, 20",
"changeOverTime": -0.006858
},
{
"date": "2020-05-26",
"open": 92.89,
"high": 97.5,
"low": 92.61,
"close": 95.82,
"adjClose": 86.976601,
"volume": 41686521,
"unadjustedVolume": 41233900,
"change": 2.93,
"changePercent": 3.15,
"vwap": 95.4,
"label": "May 26, 20",
"changeOverTime": 0.0315
},
{
"date": "2020-05-22",
"open": 90.01,
"high": 90.36,
"low": 88.72,
"close": 89.47,
"adjClose": 81.212639,
"volume": 13711751,
"unadjustedVolume": 13557900,
"change": -0.54,
"changePercent": -0.59993,
"vwap": 89.32,
"label": "May 22, 20",
"changeOverTime": -0.0059993
},
{
"date": "2020-05-21",
"open": 90.27,
"high": 91.76,
"low": 89.67,
"close": 90.17,
"adjClose": 81.848053,
"volume": 14909279,
"unadjustedVolume": 14621400,
"change": -0.1,
"changePercent": -0.11078,
"vwap": 90.35,
"label": "May 21, 20",
"changeOverTime": -0.0011078
},
{
"date": "2020-05-20",
"open": 90.71,
"high": 92.385,
"low": 90.37,
"close": 91.33,
"adjClose": 82.901001,
"volume": 20839217,
"unadjustedVolume": 20552400,
"change": 0.62,
"changePercent": 0.6835,
"vwap": 91.25,
"label": "May 20, 20",
"changeOverTime": 0.006835
},
{
"date": "2020-05-19",
"open": 90.05,
"high": 91.1987,
"low": 88.59,
"close": 88.67,
"adjClose": 80.486473,
"volume": 19926989,
"unadjustedVolume": 19597300,
"change": -1.38,
"changePercent": -1.53,
"vwap": 89.85,
"label": "May 19, 20",
"changeOverTime": -0.0153
},
{
"date": "2020-05-18",
"open": 88.69,
"high": 91.15,
"low": 87.88,
"close": 90.45,
"adjClose": 82.102211,
"volume": 31086357,
"unadjustedVolume": 30504400,
"change": 1.76,
"changePercent": 1.98,
"vwap": 89.76,
"label": "May 18, 20",
"changeOverTime": 0.0198
},
{
"date": "2020-05-15",
"open": 86.85,
"high": 87.28,
"low": 85.3,
"close": 85.9,
"adjClose": 77.972137,
"volume": 26616843,
"unadjustedVolume": 26099000,
"change": -0.95,
"changePercent": -1.09,
"vwap": 86.09,
"label": "May 15, 20",
"changeOverTime": -0.0109
},
{
"date": "2020-05-14",
"open": 82.72,
"high": 88.11,
"low": 82.4,
"close": 87.52,
"adjClose": 79.442619,
"volume": 35741126,
"unadjustedVolume": 35152500,
"change": 4.8,
"changePercent": 5.8,
"vwap": 85.82,
"label": "May 14, 20",
"changeOverTime": 0.058
},
{
"date": "2020-05-13",
"open": 86.38,
"high": 86.86,
"low": 83.4,
"close": 84.03,
"adjClose": 76.274727,
"volume": 35893157,
"unadjustedVolume": 35451600,
"change": -2.35,
"changePercent": -2.72,
"vwap": 84.61,
"label": "May 13, 20",
"changeOverTime": -0.0272
},
{
"date": "2020-05-12",
"open": 90.15,
"high": 90.79,
"low": 86.9,
"close": 87.03,
"adjClose": 78.997841,
"volume": 28292760,
"unadjustedVolume": 27962900,
"change": -3.12,
"changePercent": -3.46,
"vwap": 88.41,
"label": "May 12, 20",
"changeOverTime": -0.0346
},
{
"date": "2020-05-11",
"open": 91.11,
"high": 91.11,
"low": 89.33,
"close": 89.97,
"adjClose": 81.666519,
"volume": 32305225,
"unadjustedVolume": 31907600,
"change": -1.14,
"changePercent": -1.25,
"vwap": 90.09,
"label": "May 11, 20",
 "changeOverTime": -0.0125
},
{
"date": "2020-05-08",
"open": 92.8,
"high": 94.08,
"low": 92.11,
"close": 92.7,
"adjClose": 84.144547,
"volume": 20729674,
"unadjustedVolume": 20487800,
"change": -0.1,
"changePercent": -0.10776,
"vwap": 92.9,
"label": "May 08, 20",
"changeOverTime": -0.0010776
},
{
"date": "2020-05-07",
"open": 91.34,
"high": 92.91,
"low": 90.58,
"close": 91.21,
"adjClose": 82.792068,
"volume": 16922904,
"unadjustedVolume": 16771900,
"change": -0.13,
"changePercent": -0.14233,
"vwap": 91.85,
"label": "May 07, 20",
"changeOverTime": -0.0014233
},
{
"date": "2020-05-06",
"open": 92.16,
"high": 92.76,
"low": 89.9306,
"close": 90.27,
"adjClose": 81.938812,
"volume": 21193380,
"unadjustedVolume": 20978000,
"change": -1.89,
"changePercent": -2.05,
"vwap": 90.73,
"label": "May 06, 20",
"changeOverTime": -0.0205
},
{
"date": "2020-05-05",
"open": 93.65,
"high": 94.21,
"low": 91.9,
"close": 92,
"adjClose": 83.509163,
"volume": 18247994,
"unadjustedVolume": 18064100,
"change": -1.65,
"changePercent": -1.76,
"vwap": 93.11,
 "label": "May 05, 20",
"changeOverTime": -0.0176
},
{
"date": "2020-05-04",
"open": 92.02,
"high": 92.67,
"low": 90.8,
"close": 92.14,
"adjClose": 83.63623,
"volume": 15919483,
"unadjustedVolume": 15725900,
"change": 0.12,
"changePercent": 0.13041,
"vwap": 91.63,
"label": "May 04, 20",
"changeOverTime": 0.0013041
},
{
"date": "2020-05-01",
"open": 93.5,
"high": 93.74,
"low": 91.835,
"close": 93.25,
"adjClose": 84.643784,
"volume": 18749834,
"unadjustedVolume": 18547700,
"change": -0.25,
"changePercent": -0.26738,
"vwap": 92.92,
"label": "May 01, 20",
"changeOverTime": -0.0026738
},
{
"date": "2020-04-30",
"open": 95.6,
"high": 96.84,
"low": 94.55,
"close": 95.76,
"adjClose": 86.92215,
"volume": 19496706,
"unadjustedVolume": 19127600,
"change": 0.16,
"changePercent": 0.16736,
"vwap": 95.57,
"label": "April 30, 20",
"changeOverTime": 0.0016736
},
{
"date": "2020-04-29",
"open": 99.08,
"high": 99.45,
"low": 97.27,
"close": 97.86,
"adjClose": 88.828323,
"volume": 20859818,
"unadjustedVolume": 20462600,
"change": -1.22,
"changePercent": -1.23,
 "vwap": 98.48,
"label": "April 29, 20",
"changeOverTime": -0.0123
},
{
"date": "2020-04-28",
"open": 97.81,
"high": 98.3599,
"low": 95.03,
"close": 95.29,
"adjClose": 86.495514,
"volume": 20815416,
"unadjustedVolume": 20238900,
"change": -2.52,
"changePercent": -2.58,
"vwap": 96.35,
"label": "April 28, 20",
"changeOverTime": -0.0258
},
{
"date": "2020-04-27",
"open": 91.94,
"high": 95.63,
"low": 91.5449,
"close": 94.62,
"adjClose": 85.887352,
"volume": 23110449,
"unadjustedVolume": 22870200,
"change": 2.68,
"changePercent": 2.91,
"vwap": 94.29,
"label": "April 27, 20",
"changeOverTime": 0.0291
},
{
"date": "2020-04-24",
"open": 90.64,
"high": 91.1,
"low": 88.49,
"close": 90.71,
"adjClose": 82.338203,
"volume": 16046788,
"unadjustedVolume": 15809200,
"change": 0.07,
"changePercent": 0.0772286,
"vwap": 89.95,
"label": "April 24, 20",
"changeOverTime": 0.000772286
},
{
"date": "2020-04-23",
"open": 89.74,
"high": 91.28,
"low": 89.26,
"close": 89.39,
"adjClose": 81.14003,
"volume": 16913849,
"unadjustedVolume": 16638800,
"change": -0.35,
 "changePercent": -0.39002,
"vwap": 90.1,
"label": "April 23, 20",
"changeOverTime": -0.0039002
},
{
"date": "2020-04-22",
"open": 90.69,
"high": 91.87,
"low": 89.18,
"close": 89.34,
"adjClose": 81.094658,
"volume": 16972892,
"unadjustedVolume": 16662400,
"change": -1.35,
"changePercent": -1.49,
"vwap": 90.31,
"label": "April 22, 20",
"changeOverTime": -0.0149
},
{
"date": "2020-04-21",
"open": 88.62,
"high": 91.3839,
"low": 88.33,
"close": 89.05,
"adjClose": 80.831421,
"volume": 23545605,
"unadjustedVolume": 23035000,
"change": 0.43,
"changePercent": 0.48522,
"vwap": 89.55,
"label": "April 21, 20",
"changeOverTime": 0.0048522
},
{
"date": "2020-04-20",
"open": 92.47,
"high": 94.71,
"low": 90.46,
"close": 91.71,
"adjClose": 83.245934,
"volume": 24063985,
"unadjustedVolume": 23679400,
"change": -0.76,
"changePercent": -0.82189,
"vwap": 92.41,
"label": "April 20, 20",
"changeOverTime": -0.0082189
},
{
"date": "2020-04-17",
"open": 92,
"high": 95.7,
"low": 90.96,
"close": 95.18,
"adjClose": 86.395683,
"volume": 31455734,
"unadjustedVolume": 30191900,
 "change": 3.18,
"changePercent": 3.46,
"vwap": 93.22,
"label": "April 17, 20",
"changeOverTime": 0.0346
},
{
"date": "2020-04-16",
"open": 90.23,
"high": 90.57,
"low": 87.05,
"close": 87.33,
"adjClose": 79.270157,
"volume": 32759986,
"unadjustedVolume": 32449600,
"change": -2.9,
"changePercent": -3.21,
"vwap": 88.12,
"label": "April 16, 20",
"changeOverTime": -0.0321
},
{
"date": "2020-04-15",
"open": 91.15,
"high": 92.03,
"low": 90.13,
"close": 90.79,
"adjClose": 82.410835,
"volume": 30763628,
"unadjustedVolume": 30118600,
"change": -0.36,
"changePercent": -0.39495,
"vwap": 90.91,
"label": "April 15, 20",
"changeOverTime": -0.0039495
},
{
"date": "2020-04-14",
"open": 101.02,
"high": 102,
"low": 93.64,
"close": 95.5,
"adjClose": 86.686134,
"volume": 46484756,
"unadjustedVolume": 46151300,
"change": -5.52,
"changePercent": -5.46,
"vwap": 96.23,
"label": "April 14, 20",
"changeOverTime": -0.0546
},
{
"date": "2020-04-13",
"open": 103.11,
"high": 103.11,
"low": 97.3,
"close": 98.19,
"adjClose": 89.127869,
"volume": 27267468,
 "unadjustedVolume": 26911900,
"change": -4.92,
"changePercent": -4.77,
"vwap": 99.03,
"label": "April 13, 20",
"changeOverTime": -0.0477
},
{
"date": "2020-04-09",
"open": 96.92,
"high": 104.39,
"low": 96.89,
"close": 102.76,
"adjClose": 93.2761,
"volume": 42462227,
"unadjustedVolume": 42055900,
"change": 5.84,
"changePercent": 6.03,
"vwap": 101.62,
"label": "April 09, 20",
"changeOverTime": 0.0603
},
{
"date": "2020-04-08",
"open": 92.1,
"high": 94.86,
"low": 90.55,
"close": 94.3,
"adjClose": 85.596878,
"volume": 23095275,
"unadjustedVolume": 22903300,
"change": 2.2,
"changePercent": 2.39,
"vwap": 93.16,
"label": "April 08, 20",
"changeOverTime": 0.0239
},
{
"date": "2020-04-07",
"open": 94.45,
"high": 94.5,
"low": 90.38,
"close": 90.64,
"adjClose": 82.274666,
"volume": 23116317,
"unadjustedVolume": 22563800,
"change": -3.81,
"changePercent": -4.03,
"vwap": 92.29,
"label": "April 07, 20",
"changeOverTime": -0.0403
},
{
"date": "2020-04-06",
"open": 88.99,
"high": 90.99,
"low": 87.7,
"close": 89.46,
"adjClose": 81.203575,
 "volume": 27346952,
"unadjustedVolume": 26820800,
"change": 0.47,
"changePercent": 0.52815,
"vwap": 89.15,
"label": "April 06, 20",
"changeOverTime": 0.0052815
},
{
"date": "2020-04-03",
"open": 86,
"high": 87.48,
"low": 82.77,
"close": 84.05,
"adjClose": 76.292885,
"volume": 21409638,
"unadjustedVolume": 21199400,
"change": -1.95,
"changePercent": -2.27,
"vwap": 84.5,
"label": "April 03, 20",
"changeOverTime": -0.0227
},
{
"date": "2020-04-02",
"open": 83.51,
"high": 87.91,
"low": 82.96,
"close": 87.51,
"adjClose": 78.6166,
"volume": 24295421,
"unadjustedVolume": 24018000,
"change": 4,
"changePercent": 4.79,
"vwap": 86.08,
"label": "April 02, 20",
"changeOverTime": 0.0479
},
{
"date": "2020-04-01",
"open": 85.1,
"high": 86.56,
"low": 83.25,
"close": 84.36,
"adjClose": 75.786728,
"volume": 28460209,
"unadjustedVolume": 28029600,
"change": -0.74,
"changePercent": -0.86957,
"vwap": 84.85,
"label": "April 01, 20",
"changeOverTime": -0.0086957
},
{
"date": "2020-03-31",
"open": 92.05,
"high": 94.17,
"low": 89.34,
"close": 90.03,
 "adjClose": 80.880516,
"volume": 23677779,
"unadjustedVolume": 23379300,
"change": -2.02,
"changePercent": -2.19,
"vwap": 91.22,
"label": "March 31, 20",
"changeOverTime": -0.0219
},
{
"date": "2020-03-30",
"open": 90.65,
"high": 94.09,
"low": 89.3,
"close": 93.5,
"adjClose": 83.997856,
"volume": 21959214,
"unadjustedVolume": 21656900,
"change": 2.85,
"changePercent": 3.14,
"vwap": 92.44,
"label": "March 30, 20",
"changeOverTime": 0.0314
},
{
"date": "2020-03-27",
"open": 93.19,
"high": 94.84,
"low": 90.55,
"close": 91.13,
"adjClose": 81.868721,
"volume": 30450786,
"unadjustedVolume": 30041500,
"change": -2.06,
"changePercent": -2.21,
"vwap": 91.92,
"label": "March 27, 20",
"changeOverTime": -0.0221
},
{
"date": "2020-03-26",
"open": 94.08,
"high": 98.57,
"low": 93.5375,
"close": 98.12,
"adjClose": 88.148354,
"volume": 30119204,
"unadjustedVolume": 29826300,
"change": 4.04,
"changePercent": 4.29,
"vwap": 96.63,
"label": "March 26, 20",
"changeOverTime": 0.0429
},
{
"date": "2020-03-25",
"open": 89.24,
"high": 95.15,
"low": 84.54,
 "close": 91.73,
"adjClose": 82.407745,
"volume": 38595976,
"unadjustedVolume": 38111700,
"change": 2.49,
"changePercent": 2.79,
"vwap": 90.22,
"label": "March 25, 20",
"changeOverTime": 0.0279
},
{
"date": "2020-03-24",
"open": 84.9,
"high": 90.1,
"low": 82.9,
"close": 88.43,
"adjClose": 79.443115,
"volume": 34793839,
"unadjustedVolume": 34363200,
"change": 3.53,
"changePercent": 4.16,
"vwap": 87.09,
"label": "March 24, 20",
"changeOverTime": 0.0416
},
{
"date": "2020-03-23",
"open": 82.68,
"high": 83.75,
"low": 78.09,
"close": 79.03,
"adjClose": 70.998413,
"volume": 33090539,
"unadjustedVolume": 32536600,
"change": -3.65,
"changePercent": -4.41,
"vwap": 80.17,
"label": "March 23, 20",
"changeOverTime": -0.0441
},
{
"date": "2020-03-20",
"open": 86.3,
"high": 89.46,
"low": 82.48,
"close": 83.5,
"adjClose": 75.014137,
"volume": 32654078,
"unadjustedVolume": 30150800,
"change": -2.8,
"changePercent": -3.24,
"vwap": 85.31,
"label": "March 20, 20",
"changeOverTime": -0.0324
},
{
"date": "2020-03-19",
"open": 81.56,
"high": 88.11,
 "low": 76.91,
"close": 85.3,
"adjClose": 76.631195,
"volume": 32619791,
"unadjustedVolume": 32175100,
"change": 3.74,
"changePercent": 4.59,
"vwap": 83.97,
"label": "March 19, 20",
"changeOverTime": 0.0459
},
{
"date": "2020-03-18",
"open": 87.67,
"high": 90.79,
"low": 80.36,
"close": 83.89,
"adjClose": 75.364502,
"volume": 41891144,
"unadjustedVolume": 41525600,
"change": -3.78,
"changePercent": -4.31,
"vwap": 84.52,
"label": "March 18, 20",
"changeOverTime": -0.0431
},
{
"date": "2020-03-17",
"open": 90.89,
"high": 97.44,
"low": 87.5,
"close": 93.76,
"adjClose": 84.231445,
"volume": 35605517,
"unadjustedVolume": 35239800,
"change": 2.87,
"changePercent": 3.16,
"vwap": 92.3,
"label": "March 17, 20",
"changeOverTime": 0.0316
},
{
"date": "2020-03-16",
"open": 85.2,
"high": 93.982,
"low": 84.55,
"close": 88.36,
"adjClose": 79.380234,
"volume": 38589681,
"unadjustedVolume": 38589700,
"change": 3.16,
"changePercent": 3.71,
"vwap": 89.45,
"label": "March 16, 20",
"changeOverTime": 0.0371
},
{
"date": "2020-03-13",
"open": 95.99,
 "high": 103.99,
"low": 92,
"close": 103.91,
"adjClose": 93.349922,
"volume": 39122338,
"unadjustedVolume": 38543300,
"change": 7.92,
"changePercent": 8.25,
"vwap": 97.51,
"label": "March 13, 20",
"changeOverTime": 0.0825
},
{
"date": "2020-03-12",
"open": 89.59,
"high": 96.96,
"low": 86.32,
"close": 88.05,
"adjClose": 79.101746,
"volume": 50490043,
"unadjustedVolume": 49725200,
"change": -1.54,
"changePercent": -1.72,
"vwap": 89.02,
"label": "March 12, 20",
"changeOverTime": -0.0172
},
{
"date": "2020-03-11",
"open": 97.7,
"high": 100.05,
"low": 94.55,
"close": 95.96,
"adjClose": 86.20787,
"volume": 38510910,
"unadjustedVolume": 38127000,
"change": -1.74,
"changePercent": -1.78,
"vwap": 96.82,
"label": "March 11, 20",
"changeOverTime": -0.0178
},
{
"date": "2020-03-10",
"open": 99,
"high": 101.28,
"low": 94.58,
"close": 100.7,
"adjClose": 90.466118,
"volume": 31616582,
"unadjustedVolume": 31102700,
"change": 1.7,
"changePercent": 1.72,
"vwap": 98.15,
"label": "March 10, 20",
"changeOverTime": 0.0172
},
{
"date": "2020-03-09",
 "open": 96.57,
"high": 99.2302,
"low": 93,
"close": 93.44,
"adjClose": 83.94397,
"volume": 40963046,
"unadjustedVolume": 40352000,
"change": -3.13,
"changePercent": -3.24,
"vwap": 95.05,
"label": "March 09, 20",
"changeOverTime": -0.0324
},
{
"date": "2020-03-06",
"open": 106.26,
"high": 110.3232,
"low": 105.02,
"close": 108.08,
"adjClose": 97.096146,
"volume": 38858388,
"unadjustedVolume": 38159400,
"change": 1.82,
"changePercent": 1.71,
"vwap": 107.76,
"label": "March 06, 20",
"changeOverTime": 0.0171
},
{
"date": "2020-03-05",
"open": 115.67,
"high": 116.43,
"low": 112.58,
"close": 113.97,
"adjClose": 102.38755,
"volume": 25306607,
"unadjustedVolume": 25025600,
"change": -1.7,
"changePercent": -1.47,
"vwap": 114.12,
"label": "March 05, 20",
"changeOverTime": -0.0147
},
{
"date": "2020-03-04",
"open": 118.33,
"high": 120.19,
"low": 114.695,
"close": 119.85,
"adjClose": 107.669991,
"volume": 26037035,
"unadjustedVolume": 25795900,
"change": 1.52,
"changePercent": 1.28,
"vwap": 117.58,
"label": "March 04, 20",
"changeOverTime": 0.0128
},
{
 "date": "2020-03-03",
"open": 120.97,
"high": 122.9469,
"low": 116.24,
"close": 116.96,
"adjClose": 105.0737,
"volume": 32860896,
"unadjustedVolume": 32547700,
"change": -4.01,
"changePercent": -3.31,
"vwap": 117.64,
"label": "March 03, 20",
"changeOverTime": -0.0331
},
{
"date": "2020-03-02",
"open": 116.63,
"high": 121.58,
"low": 114.46,
"close": 121.52,
"adjClose": 109.17028,
"volume": 27656974,
"unadjustedVolume": 27355400,
"change": 4.89,
"changePercent": 4.19,
"vwap": 118.11,
"label": "March 02, 20",
"changeOverTime": 0.0419
},
{
"date": "2020-02-28",
"open": 117.52,
"high": 118.49,
"low": 112.66,
"close": 116.11,
"adjClose": 104.310066,
"volume": 46543106,
"unadjustedVolume": 45931400,
"change": -1.41,
"changePercent": -1.2,
"vwap": 115.5,
"label": "February 28, 20",
"changeOverTime": -0.012
},
{
"date": "2020-02-27",
"open": 122.91,
"high": 125.62,
"low": 121.3,
"close": 121.37,
"adjClose": 109.035515,
"volume": 23271827,
"unadjustedVolume": 23005500,
"change": -1.54,
"changePercent": -1.25,
"vwap": 123.07,
"label": "February 27, 20",
"changeOverTime": -0.0125
},
{
"date": "2020-02-26",
"open": 126.93,
"high": 128.95,
"low": 126.34,
"close": 126.64,
"adjClose": 113.769951,
"volume": 25213969,
"unadjustedVolume": 24825600,
"change": -0.29,
"changePercent": -0.22847,
"vwap": 127.25,
"label": "February 26, 20",
"changeOverTime": -0.0022847
},
{
"date": "2020-02-25",
"open": 131,
"high": 132.23,
"low": 125.59,
"close": 126.26,
"adjClose": 113.428543,
"volume": 20983921,
"unadjustedVolume": 20797200,
"change": -4.74,
"changePercent": -3.62,
"vwap": 128.27,
"label": "February 25, 20",
"changeOverTime": -0.0362
},
{
"date": "2020-02-24",
"open": 131.44,
"high": 133.2,
"low": 130.7988,
"close": 132.16,
"adjClose": 118.728966,
"volume": 13891255,
"unadjustedVolume": 13618400,
"change": 0.72,
"changePercent": 0.54778,
"vwap": 132.29,
"label": "February 24, 20",
"changeOverTime": 0.0054778
},
{
"date": "2020-02-21",
"open": 136.55,
"high": 136.92,
"low": 134.9225,
"close": 135.81,
"adjClose": 122.008018,
"volume": 10341058,
"unadjustedVolume": 9772800,
"change": -0.74,
"changePercent": -0.54193,
"vwap": 135.68,
"label": "February 21, 20",
"changeOverTime": -0.0054193
},
{
"date": "2020-02-20",
"open": 137.17,
"high": 138.36,
"low": 136.53,
"close": 137.49,
"adjClose": 123.517303,
"volume": 7542264,
"unadjustedVolume": 7422800,
"change": 0.32,
"changePercent": 0.23329,
"vwap": 137.38,
"label": "February 20, 20",
"changeOverTime": 0.0023329
},
{
"date": "2020-02-19",
"open": 136.91,
"high": 138.39,
"low": 136.34,
"close": 137.49,
"adjClose": 123.517303,
"volume": 7248233,
"unadjustedVolume": 7071200,
"change": 0.58,
"changePercent": 0.42364,
"vwap": 137.55,
"label": "February 19, 20",
"changeOverTime": 0.0042364
},
{
"date": "2020-02-18",
"open": 137.34,
"high": 137.705,
"low": 135.05,
"close": 135.64,
"adjClose": 121.855309,
"volume": 9162248,
"unadjustedVolume": 8996400,
"change": -1.7,
"changePercent": -1.24,
"vwap": 135.87,
"label": "February 18, 20",
"changeOverTime": -0.0124
},
{
"date": "2020-02-14",
"open": 137.84,
"high": 138.19,
"low": 136.94,
"close": 137.46,
"adjClose": 123.490334,
"volume": 6740206,
"unadjustedVolume": 6627600,
"change": -0.38,
"changePercent": -0.27568,
"vwap": 137.48,
"label": "February 14, 20",
 "changeOverTime": -0.0027568
},
{
"date": "2020-02-13",
"open": 137.75,
"high": 138.34,
"low": 136.4,
"close": 137.88,
"adjClose": 123.867653,
"volume": 7623114,
"unadjustedVolume": 7447500,
"change": 0.13,
"changePercent": 0.09437387,
"vwap": 137.7,
"label": "February 13, 20",
"changeOverTime": 0.0009437387
},
{
"date": "2020-02-12",
"open": 138.6,
"high": 139.285,
"low": 137.8,
"close": 138,
"adjClose": 123.975449,
"volume": 8212271,
"unadjustedVolume": 7958000,
"change": -0.6,
"changePercent": -0.4329,
"vwap": 138.3,
"label": "February 12, 20",
"changeOverTime": -0.004329
},
{
"date": "2020-02-11",
"open": 138.26,
"high": 138.82,
"low": 137.78,
"close": 138,
"adjClose": 123.975449,
"volume": 6688610,
"unadjustedVolume": 6578600,
"change": -0.26,
"changePercent": -0.18805,
"vwap": 138.21,
"label": "February 11, 20",
"changeOverTime": -0.0018805
},
{
"date": "2020-02-10",
"open": 136.95,
"high": 137.851,
"low": 136.75,
"close": 137.74,
"adjClose": 123.741905,
"volume": 6092096,
"unadjustedVolume": 5960700,
"change": 0.79,
"changePercent": 0.57685,
"vwap": 137.44,
 "label": "February 10, 20",
"changeOverTime": 0.0057685
},
{
"date": "2020-02-07",
"open": 136.73,
"high": 137.67,
"low": 136.3,
"close": 137.17,
"adjClose": 123.229797,
"volume": 6491190,
"unadjustedVolume": 6379800,
"change": 0.44,
"changePercent": 0.3218,
"vwap": 137.2,
"label": "February 07, 20",
"changeOverTime": 0.003218
},
{
"date": "2020-02-06",
"open": 138.24,
"high": 138.29,
"low": 137.11,
"close": 137.61,
"adjClose": 123.625084,
"volume": 9243704,
"unadjustedVolume": 8992300,
"change": -0.63,
"changePercent": -0.45573,
"vwap": 137.66,
"label": "February 06, 20",
"changeOverTime": -0.0045573
},
{
"date": "2020-02-05",
"open": 136.57,
"high": 137.73,
"low": 136.01,
"close": 137.59,
"adjClose": 123.607147,
"volume": 10334105,
"unadjustedVolume": 10150700,
"change": 1.02,
"changePercent": 0.74687,
"vwap": 136.99,
"label": "February 05, 20",
"changeOverTime": 0.0074687
},
{
"date": "2020-02-04",
"open": 135.55,
"high": 136.6,
"low": 135.08,
"close": 135.29,
"adjClose": 121.540871,
"volume": 9310526,
"unadjustedVolume": 9157100,
"change": -0.26,
"changePercent": -0.19181,
 "vwap": 135.86,
"label": "February 04, 20",
"changeOverTime": -0.0019181
},
{
"date": "2020-02-03",
"open": 132.66,
"high": 134.24,
"low": 132.66,
"close": 133.37,
"adjClose": 119.816017,
"volume": 10221472,
"unadjustedVolume": 10021100,
"change": 0.71,
"changePercent": 0.5352,
"vwap": 133.53,
"label": "February 03, 20",
"changeOverTime": 0.005352
},
{
"date": "2020-01-31",
"open": 134.49,
"high": 134.83,
"low": 131.47,
"close": 132.36,
"adjClose": 118.908638,
"volume": 13021384,
"unadjustedVolume": 12785200,
"change": -2.13,
"changePercent": -1.58,
"vwap": 132.82,
"label": "January 31, 20",
"changeOverTime": -0.0158
},
{
"date": "2020-01-30",
"open": 132.69,
"high": 136.13,
"low": 132.69,
"close": 135.89,
"adjClose": 122.07988,
"volume": 9223769,
"unadjustedVolume": 9048900,
"change": 3.2,
"changePercent": 2.41,
"vwap": 134.78,
"label": "January 30, 20",
"changeOverTime": 0.0241
},
{
"date": "2020-01-29",
"open": 134.81,
"high": 135.54,
"low": 133.69,
"close": 134.23,
"adjClose": 120.5886,
"volume": 9465579,
"unadjustedVolume": 9326000,
"change": -0.58,
 "changePercent": -0.43024,
"vwap": 134.71,
"label": "January 29, 20",
"changeOverTime": -0.0043024
},
{
"date": "2020-01-28",
"open": 132.84,
"high": 134.97,
"low": 132.4784,
"close": 134.43,
"adjClose": 120.768257,
"volume": 13157377,
"unadjustedVolume": 13062800,
"change": 1.59,
"changePercent": 1.2,
"vwap": 134.36,
"label": "January 28, 20",
"changeOverTime": 0.012
},
{
"date": "2020-01-27",
"open": 130.27,
"high": 132.94,
"low": 129.72,
"close": 132.03,
"adjClose": 118.61216,
"volume": 13057035,
"unadjustedVolume": 12860500,
"change": 1.76,
"changePercent": 1.35,
"vwap": 131.91,
"label": "January 27, 20",
"changeOverTime": 0.0135
},
{
"date": "2020-01-24",
"open": 136.37,
"high": 136.43,
"low": 132.32,
"close": 133.15,
"adjClose": 119.618332,
"volume": 15325599,
"unadjustedVolume": 15166400,
"change": -3.22,
"changePercent": -2.36,
"vwap": 133.77,
"label": "January 24, 20",
"changeOverTime": -0.0236
},
{
"date": "2020-01-23",
"open": 135.71,
"high": 136.7447,
"low": 134.72,
"close": 136.54,
"adjClose": 122.663818,
"volume": 9490090,
"unadjustedVolume": 9345700,
 "change": 0.83,
"changePercent": 0.6116,
"vwap": 135.84,
"label": "January 23, 20",
"changeOverTime": 0.006116
},
{
"date": "2020-01-22",
"open": 137.24,
"high": 137.4,
"low": 136.38,
"close": 136.68,
"adjClose": 122.789589,
"volume": 7680781,
"unadjustedVolume": 7549100,
"change": -0.56,
"changePercent": -0.40804,
"vwap": 136.77,
"label": "January 22, 20",
"changeOverTime": -0.0040804
},
{
"date": "2020-01-21",
"open": 137.19,
"high": 138.07,
"low": 136.69,
"close": 136.84,
"adjClose": 122.933327,
"volume": 8691130,
"unadjustedVolume": 8474200,
"change": -0.35,
"changePercent": -0.25512,
"vwap": 137.24,
"label": "January 21, 20",
"changeOverTime": -0.0025512
},
{
"date": "2020-01-17",
"open": 137.54,
"high": 138.285,
"low": 137.32,
"close": 138.2,
"adjClose": 124.155128,
"volume": 16157851,
"unadjustedVolume": 14697700,
"change": 0.66,
"changePercent": 0.47986,
"vwap": 137.95,
"label": "January 17, 20",
"changeOverTime": 0.0047986
},
{
"date": "2020-01-16",
"open": 137.45,
"high": 137.9,
"low": 136.84,
"close": 137.25,
"adjClose": 123.301682,
"volume": 10956458,
 "unadjustedVolume": 10783800,
"change": -0.2,
"changePercent": -0.14551,
"vwap": 137.31,
"label": "January 16, 20",
"changeOverTime": -0.0014551
},
{
"date": "2020-01-15",
"open": 137.85,
"high": 138.6,
"low": 136.15,
"close": 136.72,
"adjClose": 122.825531,
"volume": 16649718,
"unadjustedVolume": 16293400,
"change": -1.13,
"changePercent": -0.81973,
"vwap": 137.02,
"label": "January 15, 20",
"changeOverTime": -0.0081973
},
{
"date": "2020-01-14",
"open": 137.94,
"high": 140.76,
"low": 137.69,
"close": 138.8,
"adjClose": 124.694168,
"volume": 25243192,
"unadjustedVolume": 24906000,
"change": 0.86,
"changePercent": 0.62346,
"vwap": 139.41,
"label": "January 14, 20",
"changeOverTime": 0.0062346
},
{
"date": "2020-01-13",
"open": 136.19,
"high": 137.2,
"low": 135.755,
"close": 137.2,
"adjClose": 123.25676,
"volume": 12553121,
"unadjustedVolume": 12355200,
"change": 1.01,
"changePercent": 0.74161,
"vwap": 136.52,
"label": "January 13, 20",
"changeOverTime": 0.0074161
},
{
"date": "2020-01-10",
"open": 137.21,
"high": 137.25,
"low": 135.81,
"close": 136.07,
"adjClose": 122.2416,
 "volume": 10348383,
"unadjustedVolume": 10190900,
"change": -1.14,
"changePercent": -0.83084,
"vwap": 136.6,
"label": "January 10, 20",
"changeOverTime": -0.0083084
},
{
"date": "2020-01-09",
"open": 138.05,
"high": 138.23,
"low": 137.04,
"close": 137.44,
"adjClose": 123.472343,
"volume": 9629806,
"unadjustedVolume": 9469000,
"change": -0.61,
"changePercent": -0.44187,
"vwap": 137.41,
"label": "January 09, 20",
"changeOverTime": -0.0044187
},
{
"date": "2020-01-08",
"open": 135.7,
"high": 137.58,
"low": 135.6,
"close": 136.94,
"adjClose": 123.023186,
"volume": 9839457,
"unadjustedVolume": 9695300,
"change": 1.24,
"changePercent": 0.91378,
"vwap": 136.81,
"label": "January 08, 20",
"changeOverTime": 0.0091378
},
{
"date": "2020-01-07",
"open": 137.28,
"high": 137.86,
"low": 135.82,
"close": 135.88,
"adjClose": 122.070885,
"volume": 10738251,
"unadjustedVolume": 10531300,
"change": -1.4,
"changePercent": -1.02,
"vwap": 136.49,
"label": "January 07, 20",
"changeOverTime": -0.0102
},
{
"date": "2020-01-06",
"open": 136.56,
"high": 138.27,
"low": 136.5,
"close": 138.23,
 "adjClose": 124.182076,
"volume": 10418838,
"unadjustedVolume": 10259000,
"change": 1.67,
"changePercent": 1.22,
"vwap": 137.69,
"label": "January 06, 20",
"changeOverTime": 0.0122
},
{
"date": "2020-01-03",
"open": 137.5,
"high": 139.23,
"low": 137.08,
"close": 138.34,
"adjClose": 124.280907,
"volume": 10634795,
"unadjustedVolume": 10386800,
"change": 0.84,
"changePercent": 0.61091,
"vwap": 138.38,
"label": "January 03, 20",
"changeOverTime": 0.0061091
},
{
"date": "2020-01-02",
"open": 139.79,
"high": 141.1,
"low": 139.265,
"close": 141.09,
"adjClose": 125.942879,
"volume": 10959684,
"unadjustedVolume": 10803700,
"change": 1.3,
"changePercent": 0.92997,
"vwap": 140.45,
"label": "January 02, 20",
"changeOverTime": 0.0092997
},
{
"date": "2019-12-31",
"open": 138.51,
"high": 139.48,
"low": 138.295,
"close": 139.4,
"adjClose": 124.434334,
"volume": 7268873,
"unadjustedVolume": 7201600,
"change": 0.89,
"changePercent": 0.64255,
"vwap": 139,
"label": "December 31, 19",
"changeOverTime": 0.0064255
},
{
"date": "2019-12-30",
"open": 139.9,
"high": 140.08,
"low": 138.47,
 "close": 138.63,
"adjClose": 123.747025,
"volume": 7054312,
"unadjustedVolume": 6963000,
"change": -1.27,
"changePercent": -0.90779,
"vwap": 139.01,
"label": "December 30, 19",
"changeOverTime": -0.0090779
},
{
"date": "2019-12-27",
"open": 139.3,
"high": 139.77,
"low": 138.6697,
"close": 139.14,
"adjClose": 124.202217,
"volume": 7966317,
"unadjustedVolume": 7868200,
"change": -0.16,
"changePercent": -0.11486,
"vwap": 139.12,
"label": "December 27, 19",
"changeOverTime": -0.0011486
},
{
"date": "2019-12-26",
"open": 137.89,
"high": 139.1,
"low": 137.78,
"close": 139.04,
"adjClose": 124.112991,
"volume": 6823765,
"unadjustedVolume": 6770900,
"change": 1.15,
"changePercent": 0.834,
"vwap": 138.8,
"label": "December 26, 19",
"changeOverTime": 0.00834
},
{
"date": "2019-12-24",
"open": 137.33,
"high": 137.63,
"low": 137.0641,
"close": 137.58,
"adjClose": 122.809715,
"volume": 3393285,
"unadjustedVolume": 3324300,
"change": 0.25,
"changePercent": 0.18204,
"vwap": 137.37,
"label": "December 24, 19",
"changeOverTime": 0.0018204
},
{
"date": "2019-12-23",
"open": 137.6,
"high": 137.91,
 "low": 136.88,
"close": 137.2,
"adjClose": 122.470543,
"volume": 9847957,
"unadjustedVolume": 9738400,
"change": -0.4,
"changePercent": -0.2907,
"vwap": 137.33,
"label": "December 23, 19",
"changeOverTime": -0.002907
},
{
"date": "2019-12-20",
"open": 138.02,
"high": 138.88,
"low": 136.9,
"close": 137.24,
"adjClose": 122.506233,
"volume": 33570097,
"unadjustedVolume": 29992600,
"change": -0.78,
"changePercent": -0.56514,
"vwap": 137.66,
"label": "December 20, 19",
"changeOverTime": -0.0056514
},
{
"date": "2019-12-19",
"open": 137.76,
"high": 138.22,
"low": 137.1,
"close": 137.35,
"adjClose": 122.604408,
"volume": 9484281,
"unadjustedVolume": 9350400,
"change": -0.41,
"changePercent": -0.29762,
"vwap": 137.52,
"label": "December 19, 19",
"changeOverTime": -0.0029762
},
{
"date": "2019-12-18",
"open": 138.15,
"high": 139.02,
"low": 137.7151,
"close": 138.04,
"adjClose": 123.220337,
"volume": 10481943,
"unadjustedVolume": 10381500,
"change": -0.11,
"changePercent": -0.0796236,
"vwap": 138.31,
"label": "December 18, 19",
"changeOverTime": -0.000796236
},
{
"date": "2019-12-17",
"open": 137.73,
 "high": 138.6687,
"low": 137.23,
"close": 138.18,
"adjClose": 123.345276,
"volume": 11660088,
"unadjustedVolume": 11546800,
"change": 0.45,
"changePercent": 0.32673,
"vwap": 138.14,
"label": "December 17, 19",
"changeOverTime": 0.0032673
},
{
"date": "2019-12-16",
"open": 138.38,
"high": 138.84,
"low": 137.32,
"close": 137.34,
"adjClose": 122.595482,
"volume": 11497423,
"unadjustedVolume": 11372000,
"change": -1.04,
"changePercent": -0.75155,
"vwap": 137.91,
"label": "December 16, 19",
"changeOverTime": -0.0075155
},
{
"date": "2019-12-13",
"open": 137.95,
"high": 138.83,
"low": 136.22,
"close": 136.81,
"adjClose": 122.122398,
"volume": 10738529,
"unadjustedVolume": 10592100,
"change": -1.14,
"changePercent": -0.82639,
"vwap": 137.18,
"label": "December 13, 19",
"changeOverTime": -0.0082639
},
{
"date": "2019-12-12",
"open": 134.49,
"high": 138.47,
"low": 134.21,
"close": 138.02,
"adjClose": 123.202492,
"volume": 13832030,
"unadjustedVolume": 13717400,
"change": 3.53,
"changePercent": 2.62,
"vwap": 137.43,
"label": "December 12, 19",
"changeOverTime": 0.0262
},
{
"date": "2019-12-11",
 "open": 134.29,
"high": 135.02,
"low": 134.01,
"close": 134.18,
"adjClose": 119.774727,
"volume": 9186609,
"unadjustedVolume": 9011900,
"change": -0.11,
"changePercent": -0.08191228,
"vwap": 134.32,
"label": "December 11, 19",
"changeOverTime": -0.0008191228
},
{
"date": "2019-12-10",
"open": 133.25,
"high": 134.77,
"low": 132.88,
"close": 134.5,
"adjClose": 120.060379,
"volume": 7667559,
"unadjustedVolume": 7532900,
"change": 1.25,
"changePercent": 0.93809,
"vwap": 134.15,
"label": "December 10, 19",
"changeOverTime": 0.0093809
},
{
"date": "2019-12-09",
"open": 134.63,
"high": 135.46,
"low": 134.41,
"close": 134.41,
"adjClose": 119.980034,
"volume": 8687092,
"unadjustedVolume": 8498200,
"change": -0.22,
"changePercent": -0.16341,
"vwap": 134.71,
"label": "December 09, 19",
"changeOverTime": -0.0016341
},
{
"date": "2019-12-06",
"open": 134.69,
"high": 135.78,
"low": 134.65,
"close": 135.04,
"adjClose": 120.542412,
"volume": 10292894,
"unadjustedVolume": 10170600,
"change": 0.35,
"changePercent": 0.25986,
"vwap": 135.29,
"label": "December 06, 19",
"changeOverTime": 0.0025986
},
{
 "date": "2019-12-05",
"open": 132.68,
"high": 133.31,
"low": 132.18,
"close": 133.06,
"adjClose": 118.774994,
"volume": 9682522,
"unadjustedVolume": 9587400,
"change": 0.38,
"changePercent": 0.2864,
"vwap": 132.84,
"label": "December 05, 19",
"changeOverTime": 0.002864
},
{
"date": "2019-12-04",
"open": 130.38,
"high": 132.47,
"low": 129.99,
"close": 132.34,
"adjClose": 118.132286,
"volume": 10435905,
"unadjustedVolume": 10318200,
"change": 1.96,
"changePercent": 1.5,
"vwap": 131.8,
"label": "December 04, 19",
"changeOverTime": 0.015
},
{
"date": "2019-12-03",
"open": 129.77,
"high": 129.96,
"low": 128.585,
"close": 129.78,
"adjClose": 115.847099,
"volume": 10798427,
"unadjustedVolume": 10361300,
"change": 0.01,
"changePercent": 0.00770594,
"vwap": 129.3,
"label": "December 03, 19",
"changeOverTime": 0.0000770594
},
{
"date": "2019-12-02",
"open": 132.31,
"high": 132.74,
"low": 131.35,
"close": 131.47,
"adjClose": 117.35569,
"volume": 8725388,
"unadjustedVolume": 8615600,
"change": -0.84,
"changePercent": -0.63487,
"vwap": 131.8,
"label": "December 02, 19",
"changeOverTime": -0.0063487
},
{
"date": "2019-11-29",
"open": 131.87,
"high": 132.41,
"low": 131.45,
"close": 131.76,
"adjClose": 117.614532,
"volume": 5796496,
"unadjustedVolume": 5712000,
"change": -0.11,
"changePercent": -0.08341548,
"vwap": 131.89,
"label": "November 29, 19",
"changeOverTime": -0.0008341548
},
{
"date": "2019-11-27",
"open": 132.29,
"high": 132.43,
"low": 131.65,
"close": 132.06,
"adjClose": 117.882339,
"volume": 6702162,
"unadjustedVolume": 6607900,
"change": -0.23,
"changePercent": -0.17386,
"vwap": 132.07,
"label": "November 27, 19",
"changeOverTime": -0.0017386
},
{
"date": "2019-11-26",
"open": 131.82,
"high": 131.82,
"low": 130.3573,
"close": 131.67,
"adjClose": 117.534218,
"volume": 10607496,
"unadjustedVolume": 10490700,
"change": -0.15,
"changePercent": -0.11379,
"vwap": 131.26,
"label": "November 26, 19",
"changeOverTime": -0.0011379
},
{
"date": "2019-11-25",
"open": 131.25,
"high": 132.07,
"low": 130.865,
"close": 131.49,
"adjClose": 117.373535,
"volume": 10184982,
"unadjustedVolume": 10068500,
"change": 0.24,
"changePercent": 0.18286,
"vwap": 131.41,
"label": "November 25, 19",
"changeOverTime": 0.0018286
},
{
"date": "2019-11-22",
"open": 130.15,
"high": 131.22,
"low": 130.1,
"close": 130.79,
"adjClose": 116.748672,
"volume": 8274287,
"unadjustedVolume": 8167900,
"change": 0.64,
"changePercent": 0.49174,
"vwap": 130.83,
"label": "November 22, 19",
"changeOverTime": 0.0049174
},
{
"date": "2019-11-21",
"open": 130,
"high": 130.72,
"low": 129.39,
"close": 129.93,
"adjClose": 115.980995,
"volume": 7795515,
"unadjustedVolume": 7705500,
"change": -0.07,
"changePercent": -0.05384615,
"vwap": 130.03,
"label": "November 21, 19",
"changeOverTime": -0.0005384615
},
{
"date": "2019-11-20",
"open": 130.3,
"high": 130.62,
"low": 128.94,
"close": 129.63,
"adjClose": 115.713219,
"volume": 11926563,
"unadjustedVolume": 11782800,
"change": -0.67,
"changePercent": -0.5142,
"vwap": 129.73,
"label": "November 20, 19",
"changeOverTime": -0.005142
},
{
"date": "2019-11-19",
"open": 130.99,
"high": 131.25,
"low": 130.18,
"close": 130.58,
"adjClose": 116.561203,
"volume": 8921812,
"unadjustedVolume": 8824500,
"change": -0.41,
"changePercent": -0.313,
"vwap": 130.65,
"label": "November 19, 19",
 "changeOverTime": -0.00313
},
{
"date": "2019-11-18",
"open": 129.56,
"high": 130.65,
"low": 128.99,
"close": 130.62,
"adjClose": 116.596924,
"volume": 8870417,
"unadjustedVolume": 8749300,
"change": 1.06,
"changePercent": 0.81815,
"vwap": 130.1,
"label": "November 18, 19",
"changeOverTime": 0.0081815
},
{
"date": "2019-11-15",
"open": 129.23,
"high": 129.53,
"low": 128.4,
"close": 129.53,
"adjClose": 115.623932,
"volume": 10572638,
"unadjustedVolume": 10163600,
"change": 0.3,
"changePercent": 0.23214,
"vwap": 129.29,
"label": "November 15, 19",
"changeOverTime": 0.0023214
},
{
"date": "2019-11-14",
"open": 127.72,
"high": 128.84,
"low": 127.59,
"close": 128.6,
"adjClose": 114.793808,
"volume": 8600316,
"unadjustedVolume": 8483400,
"change": 0.88,
"changePercent": 0.68901,
"vwap": 128.37,
"label": "November 14, 19",
"changeOverTime": 0.0068901
},
{
"date": "2019-11-13",
"open": 128.13,
"high": 128.815,
"low": 127.42,
"close": 128.48,
"adjClose": 114.686668,
"volume": 8203361,
"unadjustedVolume": 8023300,
"change": 0.35,
"changePercent": 0.27316,
"vwap": 128.33,
 "label": "November 13, 19",
"changeOverTime": 0.0027316
},
{
"date": "2019-11-12",
"open": 129.63,
"high": 130.62,
"low": 129.01,
"close": 129.16,
"adjClose": 115.293663,
"volume": 9201838,
"unadjustedVolume": 9099000,
"change": -0.47,
"changePercent": -0.36257,
"vwap": 129.67,
"label": "November 12, 19",
"changeOverTime": -0.0036257
},
{
"date": "2019-11-11",
"open": 129.6,
"high": 130.1,
"low": 129.35,
"close": 129.92,
"adjClose": 115.972076,
"volume": 8788215,
"unadjustedVolume": 8679000,
"change": 0.32,
"changePercent": 0.24691,
"vwap": 129.8,
"label": "November 11, 19",
"changeOverTime": 0.0024691
},
{
"date": "2019-11-08",
"open": 129.88,
"high": 130.4,
"low": 129.25,
"close": 130.38,
"adjClose": 116.38269,
"volume": 9401201,
"unadjustedVolume": 9293400,
"change": 0.5,
"changePercent": 0.38497,
"vwap": 129.91,
"label": "November 08, 19",
"changeOverTime": 0.0038497
},
{
"date": "2019-11-07",
"open": 130.43,
"high": 131.29,
"low": 129.92,
"close": 130,
"adjClose": 116.04348,
"volume": 13687884,
"unadjustedVolume": 13528900,
"change": -0.43,
"changePercent": -0.32968,
 "vwap": 130.56,
"label": "November 07, 19",
"changeOverTime": -0.0032968
},
{
"date": "2019-11-06",
"open": 128.69,
"high": 129.84,
"low": 128.58,
"close": 129.3,
"adjClose": 115.41864,
"volume": 11388913,
"unadjustedVolume": 11231100,
"change": 0.61,
"changePercent": 0.47401,
"vwap": 129.26,
"label": "November 06, 19",
"changeOverTime": 0.0047401
},
{
"date": "2019-11-05",
"open": 129.39,
"high": 130.3,
"low": 128.84,
"close": 129.1,
"adjClose": 115.24012,
"volume": 13918911,
"unadjustedVolume": 13747600,
"change": -0.29,
"changePercent": -0.22413,
"vwap": 129.54,
"label": "November 05, 19",
"changeOverTime": -0.0022413
},
{
"date": "2019-11-04",
"open": 129.08,
"high": 129.42,
"low": 128.5601,
"close": 128.82,
"adjClose": 114.990189,
"volume": 9361619,
"unadjustedVolume": 9159900,
"change": -0.26,
"changePercent": -0.20143,
"vwap": 128.9,
"label": "November 04, 19",
"changeOverTime": -0.0020143
},
{
"date": "2019-11-01",
"open": 126.2,
"high": 127.9852,
"low": 126.02,
"close": 127.8,
"adjClose": 114.079681,
"volume": 11859962,
"unadjustedVolume": 11682600,
"change": 1.6,
 "changePercent": 1.27,
"vwap": 127.4,
"label": "November 01, 19",
"changeOverTime": 0.0127
},
{
"date": "2019-10-31",
"open": 125.49,
"high": 125.73,
"low": 123.86,
"close": 124.92,
"adjClose": 111.508873,
"volume": 11794351,
"unadjustedVolume": 11589100,
"change": -0.57,
"changePercent": -0.45422,
"vwap": 124.56,
"label": "October 31, 19",
"changeOverTime": -0.0045422
},
{
"date": "2019-10-30",
"open": 126.05,
"high": 126.26,
"low": 124.916,
"close": 125.73,
"adjClose": 112.231911,
"volume": 8619837,
"unadjustedVolume": 8513700,
"change": -0.32,
"changePercent": -0.25387,
"vwap": 125.62,
"label": "October 30, 19",
"changeOverTime": -0.0025387
},
{
"date": "2019-10-29",
"open": 126.06,
"high": 127.42,
"low": 125.94,
"close": 126.43,
"adjClose": 112.856758,
"volume": 9896419,
"unadjustedVolume": 9797300,
"change": 0.37,
"changePercent": 0.29351,
"vwap": 126.57,
"label": "October 29, 19",
"changeOverTime": 0.0029351
},
{
"date": "2019-10-28",
"open": 126.57,
"high": 127.21,
"low": 126.4,
"close": 126.51,
"adjClose": 112.928192,
"volume": 9647000,
"unadjustedVolume": 9522200,
 "change": -0.06,
"changePercent": -0.0474046,
"vwap": 126.76,
"label": "October 28, 19",
"changeOverTime": -0.000474046
},
{
"date": "2019-10-25",
"open": 125,
"high": 126.65,
"low": 124.75,
"close": 126.03,
"adjClose": 112.499695,
"volume": 9152463,
"unadjustedVolume": 9055700,
"change": 1.03,
"changePercent": 0.824,
"vwap": 126.03,
"label": "October 25, 19",
"changeOverTime": 0.00824
},
{
"date": "2019-10-24",
"open": 125.29,
"high": 125.66,
"low": 124.07,
"close": 125.03,
"adjClose": 111.607056,
"volume": 8195756,
"unadjustedVolume": 8020500,
"change": -0.26,
"changePercent": -0.20752,
"vwap": 124.73,
"label": "October 24, 19",
"changeOverTime": -0.0020752
},
{
"date": "2019-10-23",
"open": 124.2,
"high": 125.15,
"low": 124.165,
"close": 125.12,
"adjClose": 111.687401,
"volume": 9547505,
"unadjustedVolume": 8828300,
"change": 0.92,
"changePercent": 0.74074,
"vwap": 124.7,
"label": "October 23, 19",
"changeOverTime": 0.0074074
},
{
"date": "2019-10-22",
"open": 123.45,
"high": 125.1,
"low": 123.12,
"close": 124.79,
"adjClose": 111.392822,
"volume": 12795778,
 "unadjustedVolume": 12549100,
"change": 1.34,
"changePercent": 1.09,
"vwap": 124.39,
"label": "October 22, 19",
"changeOverTime": 0.0109
},
{
"date": "2019-10-21",
"open": 122.05,
"high": 123.77,
"low": 121.99,
"close": 123.55,
"adjClose": 110.285965,
"volume": 13457645,
"unadjustedVolume": 12714600,
"change": 1.5,
"changePercent": 1.23,
"vwap": 123.17,
"label": "October 21, 19",
"changeOverTime": 0.0123
},
{
"date": "2019-10-18",
"open": 120,
"high": 121.02,
"low": 119.86,
"close": 120.56,
"adjClose": 107.616943,
"volume": 11543385,
"unadjustedVolume": 10417400,
"change": 0.56,
"changePercent": 0.46667,
"vwap": 120.56,
"label": "October 18, 19",
"changeOverTime": 0.0046667
},
{
"date": "2019-10-17",
"open": 120.75,
"high": 121.57,
"low": 119.88,
"close": 120.35,
"adjClose": 107.429504,
"volume": 11229189,
"unadjustedVolume": 10818500,
"change": -0.4,
"changePercent": -0.33126,
"vwap": 120.61,
"label": "October 17, 19",
"changeOverTime": -0.0033126
},
{
"date": "2019-10-16",
"open": 119.96,
"high": 120.62,
"low": 119.38,
"close": 119.68,
"adjClose": 106.831413,
 "volume": 11795705,
"unadjustedVolume": 11087700,
"change": -0.28,
"changePercent": -0.23341,
"vwap": 119.91,
"label": "October 16, 19",
"changeOverTime": -0.0023341
},
{
"date": "2019-10-15",
"open": 118.85,
"high": 121.59,
"low": 117.87,
"close": 119.96,
"adjClose": 107.08136,
"volume": 30734450,
"unadjustedVolume": 23379000,
"change": 1.11,
"changePercent": 0.93395,
"vwap": 120.02,
"label": "October 15, 19",
"changeOverTime": 0.0093395
},
{
"date": "2019-10-14",
"open": 115.85,
"high": 116.87,
"low": 115.66,
"close": 116.45,
"adjClose": 103.948181,
"volume": 8962181,
"unadjustedVolume": 8779000,
"change": 0.6,
"changePercent": 0.51791,
"vwap": 116.37,
"label": "October 14, 19",
"changeOverTime": 0.0051791
},
{
"date": "2019-10-11",
"open": 116.03,
"high": 117.99,
"low": 115.865,
"close": 116.14,
"adjClose": 103.671471,
"volume": 15338822,
"unadjustedVolume": 15076500,
"change": 0.11,
"changePercent": 0.09480307,
"vwap": 116.87,
"label": "October 11, 19",
"changeOverTime": 0.0009480307
},
{
"date": "2019-10-10",
"open": 113.14,
"high": 115.4,
"low": 113,
"close": 114.21,
 "adjClose": 101.948669,
"volume": 11497992,
"unadjustedVolume": 10994100,
"change": 1.07,
"changePercent": 0.94573,
"vwap": 114.49,
"label": "October 10, 19",
"changeOverTime": 0.0094573
},
{
"date": "2019-10-09",
"open": 112.67,
"high": 113.16,
"low": 112.07,
"close": 112.63,
"adjClose": 100.538307,
"volume": 7428011,
"unadjustedVolume": 7273700,
"change": -0.04,
"changePercent": -0.03550191,
"vwap": 112.69,
"label": "October 09, 19",
"changeOverTime": -0.0003550191
},
{
"date": "2019-10-08",
"open": 113.06,
"high": 113.06,
"low": 111.66,
"close": 111.82,
"adjClose": 99.815254,
"volume": 11670250,
"unadjustedVolume": 10806300,
"change": -1.24,
"changePercent": -1.1,
"vwap": 112.18,
"label": "October 08, 19",
"changeOverTime": -0.011
},
{
"date": "2019-10-07",
"open": 114.19,
"high": 115.5,
"low": 114.07,
"close": 114.37,
"adjClose": 102.091492,
"volume": 6889834,
"unadjustedVolume": 6771600,
"change": 0.18,
"changePercent": 0.15763,
"vwap": 114.65,
"label": "October 07, 19",
"changeOverTime": 0.0015763
},
{
"date": "2019-10-04",
"open": 112.34,
"high": 114.94,
"low": 112.27,
 "close": 114.62,
"adjClose": 102.314651,
"volume": 9711685,
"unadjustedVolume": 9453100,
"change": 2.28,
"changePercent": 2.03,
"vwap": 113.84,
"label": "October 04, 19",
"changeOverTime": 0.0203
},
{
"date": "2019-10-03",
"open": 112.27,
"high": 112.91,
"low": 110.52,
"close": 112.19,
"adjClose": 100.145538,
"volume": 13164298,
"unadjustedVolume": 12735200,
"change": -0.08,
"changePercent": -0.07125679,
"vwap": 111.83,
"label": "October 03, 19",
"changeOverTime": -0.0007125679
},
{
"date": "2019-10-02",
"open": 114.81,
"high": 114.9,
"low": 112.93,
"close": 113.25,
"adjClose": 100.288361,
"volume": 12789775,
"unadjustedVolume": 12548700,
"change": -1.56,
"changePercent": -1.36,
"vwap": 113.64,
"label": "October 02, 19",
"changeOverTime": -0.0136
},
{
"date": "2019-10-01",
"open": 118.4,
"high": 119,
"low": 115.41,
"close": 115.55,
"adjClose": 102.325111,
"volume": 11443213,
"unadjustedVolume": 11250300,
"change": -2.85,
"changePercent": -2.41,
"vwap": 116.66,
"label": "October 01, 19",
"changeOverTime": -0.0241
},
{
"date": "2019-09-30",
"open": 118.36,
"high": 118.77,
 "low": 117.215,
"close": 117.69,
"adjClose": 104.220169,
"volume": 9889800,
"unadjustedVolume": 9755000,
"change": -0.67,
"changePercent": -0.56607,
"vwap": 117.73,
"label": "September 30, 19",
"changeOverTime": -0.0056607
},
{
"date": "2019-09-27",
"open": 117.96,
"high": 118.635,
"low": 117.28,
"close": 117.72,
"adjClose": 104.246765,
"volume": 10322944,
"unadjustedVolume": 10207800,
"change": -0.24,
"changePercent": -0.20346,
"vwap": 117.91,
"label": "September 27, 19",
"changeOverTime": -0.0020346
},
{
"date": "2019-09-26",
"open": 117.88,
"high": 118.05,
"low": 116.95,
"close": 117.03,
"adjClose": 103.635727,
"volume": 9999511,
"unadjustedVolume": 9899200,
"change": -0.85,
"changePercent": -0.72107,
"vwap": 117.39,
"label": "September 26, 19",
"changeOverTime": -0.0072107
},
{
"date": "2019-09-25",
"open": 117.27,
"high": 118.36,
"low": 117.12,
"close": 118,
"adjClose": 104.494713,
"volume": 10382032,
"unadjustedVolume": 9389400,
"change": 0.73,
"changePercent": 0.6225,
"vwap": 117.93,
"label": "September 25, 19",
"changeOverTime": 0.006225
},
{
"date": "2019-09-24",
"open": 118.75,
 "high": 119.26,
"low": 117.04,
"close": 117.33,
"adjClose": 103.901398,
"volume": 11983572,
"unadjustedVolume": 11696500,
"change": -1.42,
"changePercent": -1.2,
"vwap": 117.79,
"label": "September 24, 19",
"changeOverTime": -0.012
},
{
"date": "2019-09-23",
"open": 117.78,
"high": 119.12,
"low": 117.68,
"close": 118.88,
"adjClose": 105.273987,
"volume": 9312629,
"unadjustedVolume": 9135100,
"change": 1.1,
"changePercent": 0.93394,
"vwap": 118.66,
"label": "September 23, 19",
"changeOverTime": 0.0093394
},
{
"date": "2019-09-20",
"open": 119.74,
"high": 120.34,
"low": 118.87,
"close": 118.9,
"adjClose": 105.291687,
"volume": 25798106,
"unadjustedVolume": 21862800,
"change": -0.84,
"changePercent": -0.70152,
"vwap": 119.42,
"label": "September 20, 19",
"changeOverTime": -0.0070152
},
{
"date": "2019-09-19",
"open": 119.7,
"high": 120.3396,
"low": 119.09,
"close": 119.38,
"adjClose": 105.716751,
"volume": 9611729,
"unadjustedVolume": 9382600,
"change": -0.32,
"changePercent": -0.26734,
"vwap": 119.74,
"label": "September 19, 19",
"changeOverTime": -0.0026734
},
{
"date": "2019-09-18",
 "open": 118.32,
"high": 120.08,
"low": 117.75,
"close": 119.76,
"adjClose": 106.053284,
"volume": 10825138,
"unadjustedVolume": 10665600,
"change": 1.44,
"changePercent": 1.22,
"vwap": 119.07,
"label": "September 18, 19",
"changeOverTime": 0.0122
},
{
"date": "2019-09-17",
"open": 118.42,
"high": 118.61,
"low": 117.24,
"close": 118.57,
"adjClose": 104.999474,
"volume": 10939587,
"unadjustedVolume": 10735400,
"change": 0.15,
"changePercent": 0.12667,
"vwap": 118.16,
"label": "September 17, 19",
"changeOverTime": 0.0012667
},
{
"date": "2019-09-16",
"open": 118.9,
"high": 119.8699,
"low": 118.38,
"close": 119.16,
"adjClose": 105.52195,
"volume": 12188710,
"unadjustedVolume": 11993900,
"change": 0.26,
"changePercent": 0.21867,
"vwap": 119.07,
"label": "September 16, 19",
"changeOverTime": 0.0021867
},
{
"date": "2019-09-13",
"open": 119,
"high": 120.4,
"low": 118.75,
"close": 120.23,
"adjClose": 106.469475,
"volume": 16498073,
"unadjustedVolume": 16257200,
"change": 1.23,
"changePercent": 1.03,
"vwap": 119.83,
"label": "September 13, 19",
"changeOverTime": 0.0103
},
{
 "date": "2019-09-12",
"open": 116.55,
"high": 118.473,
"low": 115.92,
"close": 117.91,
"adjClose": 104.415016,
"volume": 12431519,
"unadjustedVolume": 12283500,
"change": 1.36,
"changePercent": 1.17,
"vwap": 117.56,
"label": "September 12, 19",
"changeOverTime": 0.0117
},
{
"date": "2019-09-11",
"open": 116.89,
"high": 117.2,
"low": 115.38,
"close": 117.19,
"adjClose": 103.777412,
"volume": 10073520,
"unadjustedVolume": 9919200,
"change": 0.3,
"changePercent": 0.25665,
"vwap": 116.64,
"label": "September 11, 19",
"changeOverTime": 0.0025665
},
{
"date": "2019-09-10",
"open": 116.3,
"high": 117.27,
"low": 115.7275,
"close": 116.87,
"adjClose": 103.494057,
"volume": 14521154,
"unadjustedVolume": 14333100,
"change": 0.57,
"changePercent": 0.49011,
"vwap": 116.57,
"label": "September 10, 19",
"changeOverTime": 0.0049011
},
{
"date": "2019-09-09",
"open": 113.71,
"high": 116.055,
"low": 113.6,
"close": 115.4,
"adjClose": 102.192276,
"volume": 14091381,
"unadjustedVolume": 13985100,
"change": 1.69,
"changePercent": 1.49,
"vwap": 115.2,
"label": "September 09, 19",
"changeOverTime": 0.0149
},
{
"date": "2019-09-06",
"open": 112.66,
"high": 112.98,
"low": 111.9636,
"close": 112.61,
"adjClose": 99.721573,
"volume": 7933226,
"unadjustedVolume": 7836600,
"change": -0.05,
"changePercent": -0.04438132,
"vwap": 112.63,
"label": "September 06, 19",
"changeOverTime": -0.0004438132
},
{
"date": "2019-09-05",
"open": 111.25,
"high": 113.72,
"low": 111.2,
"close": 112.37,
"adjClose": 99.509079,
"volume": 13402395,
"unadjustedVolume": 13224700,
"change": 1.12,
"changePercent": 1.01,
"vwap": 112.8,
"label": "September 05, 19",
"changeOverTime": 0.0101
},
{
"date": "2019-09-04",
"open": 109.45,
"high": 110.22,
"low": 108.56,
"close": 109.87,
"adjClose": 97.295197,
"volume": 7072540,
"unadjustedVolume": 6929200,
"change": 0.42,
"changePercent": 0.38374,
"vwap": 109.77,
"label": "September 04, 19",
"changeOverTime": 0.0038374
},
{
"date": "2019-09-03",
"open": 108.98,
"high": 108.99,
"low": 107.3167,
"close": 108.56,
"adjClose": 96.135132,
"volume": 9985349,
"unadjustedVolume": 9868800,
"change": -0.42,
"changePercent": -0.38539,
"vwap": 108.28,
"label": "September 03, 19",
"changeOverTime": -0.0038539
},
{
"date": "2019-08-30",
"open": 109.84,
"high": 110.56,
"low": 109.47,
"close": 109.86,
"adjClose": 97.286339,
"volume": 10306066,
"unadjustedVolume": 10170300,
"change": 0.02,
"changePercent": 0.0182083,
"vwap": 109.95,
"label": "August 30, 19",
"changeOverTime": 0.000182083
},
{
"date": "2019-08-29",
"open": 108.14,
"high": 109.89,
"low": 108.02,
"close": 109.22,
"adjClose": 96.719589,
"volume": 10118844,
"unadjustedVolume": 10002200,
"change": 1.08,
"changePercent": 0.99871,
"vwap": 109.16,
"label": "August 29, 19",
"changeOverTime": 0.0099871
},
{
"date": "2019-08-28",
"open": 105.08,
"high": 107.21,
"low": 105.04,
"close": 106.8,
"adjClose": 94.576584,
"volume": 10689351,
"unadjustedVolume": 10585500,
"change": 1.72,
"changePercent": 1.64,
"vwap": 106.52,
"label": "August 28, 19",
"changeOverTime": 0.0164
},
{
"date": "2019-08-27",
"open": 107.35,
"high": 107.56,
"low": 104.84,
"close": 105.74,
"adjClose": 93.637886,
"volume": 14437540,
"unadjustedVolume": 14331800,
"change": -1.61,
"changePercent": -1.5,
"vwap": 105.76,
"label": "August 27, 19",
 "changeOverTime": -0.015
},
{
"date": "2019-08-26",
"open": 106.62,
"high": 106.99,
"low": 106.01,
"close": 106.87,
"adjClose": 94.638565,
"volume": 8340495,
"unadjustedVolume": 8209500,
"change": 0.25,
"changePercent": 0.23448,
"vwap": 106.62,
"label": "August 26, 19",
"changeOverTime": 0.0023448
},
{
"date": "2019-08-23",
"open": 108,
"high": 108.78,
"low": 105.11,
"close": 106.02,
"adjClose": 93.885834,
"volume": 14865264,
"unadjustedVolume": 14762300,
"change": -1.98,
"changePercent": -1.83,
"vwap": 106.41,
"label": "August 23, 19",
"changeOverTime": -0.0183
},
{
"date": "2019-08-22",
"open": 108.37,
"high": 109.265,
"low": 107.93,
"close": 108.72,
"adjClose": 96.276802,
"volume": 9455002,
"unadjustedVolume": 9343400,
"change": 0.35,
"changePercent": 0.32297,
"vwap": 108.73,
"label": "August 22, 19",
"changeOverTime": 0.0032297
},
{
"date": "2019-08-21",
"open": 108.21,
"high": 108.43,
"low": 107.445,
"close": 107.61,
"adjClose": 95.293869,
"volume": 8318728,
"unadjustedVolume": 8189300,
"change": -0.6,
"changePercent": -0.55448,
"vwap": 107.86,
 "label": "August 21, 19",
"changeOverTime": -0.0055448
},
{
"date": "2019-08-20",
"open": 107.85,
"high": 108.44,
"low": 107.24,
"close": 107.31,
"adjClose": 95.028183,
"volume": 8468747,
"unadjustedVolume": 8374000,
"change": -0.54,
"changePercent": -0.5007,
"vwap": 107.73,
"label": "August 20, 19",
"changeOverTime": -0.005007
},
{
"date": "2019-08-19",
"open": 109.63,
"high": 109.75,
"low": 108.415,
"close": 108.69,
"adjClose": 96.250275,
"volume": 8265707,
"unadjustedVolume": 8265400,
"change": -0.94,
"changePercent": -0.85743,
"vwap": 108.87,
"label": "August 19, 19",
"changeOverTime": -0.0085743
},
{
"date": "2019-08-16",
"open": 106.37,
"high": 107.98,
"low": 105.87,
"close": 107.72,
"adjClose": 95.391281,
"volume": 11830750,
"unadjustedVolume": 11830600,
"change": 1.35,
"changePercent": 1.27,
"vwap": 107.37,
"label": "August 16, 19",
"changeOverTime": 0.0127
},
{
"date": "2019-08-15",
"open": 104.82,
"high": 106.38,
"low": 104.34,
"close": 105.2,
"adjClose": 93.159683,
"volume": 13365616,
"unadjustedVolume": 13365600,
"change": 0.38,
"changePercent": 0.36253,
 "vwap": 105.25,
"label": "August 15, 19",
"changeOverTime": 0.0036253
},
{
"date": "2019-08-14",
"open": 106.3,
"high": 106.91,
"low": 104.45,
"close": 104.8,
"adjClose": 92.805473,
"volume": 19492049,
"unadjustedVolume": 19491800,
"change": -1.5,
"changePercent": -1.41,
"vwap": 105.26,
"label": "August 14, 19",
"changeOverTime": -0.0141
},
{
"date": "2019-08-13",
"open": 107.95,
"high": 110.33,
"low": 107.03,
"close": 109.34,
"adjClose": 96.825874,
"volume": 12251713,
"unadjustedVolume": 12124700,
"change": 1.39,
"changePercent": 1.29,
"vwap": 109.46,
"label": "August 13, 19",
"changeOverTime": 0.0129
},
{
"date": "2019-08-12",
"open": 108.44,
"high": 108.5146,
"low": 107.21,
"close": 107.68,
"adjClose": 95.35585,
"volume": 9156895,
"unadjustedVolume": 9393700,
"change": -0.76,
"changePercent": -0.70085,
"vwap": 107.85,
"label": "August 12, 19",
"changeOverTime": -0.0070085
},
{
"date": "2019-08-09",
"open": 109.35,
"high": 110.445,
"low": 108.29,
"close": 109.74,
"adjClose": 97.180084,
"volume": 9981134,
"unadjustedVolume": 9980800,
"change": 0.39,
 "changePercent": 0.35665,
"vwap": 109.37,
"label": "August 09, 19",
"changeOverTime": 0.0035665
},
{
"date": "2019-08-08",
"open": 109.05,
"high": 110.08,
"low": 108.72,
"close": 109.86,
"adjClose": 97.286339,
"volume": 10903531,
"unadjustedVolume": 10903300,
"change": 0.81,
"changePercent": 0.74278,
"vwap": 109.6,
"label": "August 08, 19",
"changeOverTime": 0.0074278
},
{
"date": "2019-08-07",
"open": 108,
"high": 108.28,
"low": 105.94,
"close": 108.03,
"adjClose": 95.665787,
"volume": 17320974,
"unadjustedVolume": 17320900,
"change": 0.03,
"changePercent": 0.02777778,
"vwap": 107.19,
"label": "August 07, 19",
"changeOverTime": 0.0002777778
},
{
"date": "2019-08-06",
"open": 110.05,
"high": 110.5,
"low": 108.34,
"close": 110.43,
"adjClose": 97.7911,
"volume": 10203588,
"unadjustedVolume": 10203500,
"change": 0.38,
"changePercent": 0.3453,
"vwap": 109.71,
"label": "August 06, 19",
"changeOverTime": 0.003453
},
{
"date": "2019-08-05",
"open": 110.79,
"high": 110.98,
"low": 108.265,
"close": 109.57,
"adjClose": 97.029533,
"volume": 15833632,
"unadjustedVolume": 15855300,
 "change": -1.22,
"changePercent": -1.1,
"vwap": 109.53,
"label": "August 05, 19",
"changeOverTime": -0.011
},
{
"date": "2019-08-02",
"open": 112.4,
"high": 113.43,
"low": 111.4,
"close": 112.93,
"adjClose": 100.004982,
"volume": 11025630,
"unadjustedVolume": 11025500,
"change": 0.53,
"changePercent": 0.47153,
"vwap": 112.5,
"label": "August 02, 19",
"changeOverTime": 0.0047153
},
{
"date": "2019-08-01",
"open": 115.33,
"high": 116.8,
"low": 112.595,
"close": 112.94,
"adjClose": 100.01384,
"volume": 15664576,
"unadjustedVolume": 15664500,
"change": -2.39,
"changePercent": -2.07,
"vwap": 114.37,
"label": "August 01, 19",
"changeOverTime": -0.0207
},
{
"date": "2019-07-31",
"open": 116.1,
"high": 116.18,
"low": 114.86,
"close": 116,
"adjClose": 102.723618,
"volume": 13648568,
"unadjustedVolume": 13648000,
"change": -0.1,
"changePercent": -0.08613264,
"vwap": 115.62,
"label": "July 31, 19",
"changeOverTime": -0.0008613264
},
{
"date": "2019-07-30",
"open": 115.19,
"high": 116.08,
"low": 114.76,
"close": 115.59,
"adjClose": 102.360535,
"volume": 7121190,
 "unadjustedVolume": 7121100,
"change": 0.4,
"changePercent": 0.34725,
"vwap": 115.48,
"label": "July 30, 19",
"changeOverTime": 0.0034725
},
{
"date": "2019-07-29",
"open": 116.46,
"high": 117.18,
"low": 115.79,
"close": 115.85,
"adjClose": 102.590767,
"volume": 8500570,
"unadjustedVolume": 8500400,
"change": -0.61,
"changePercent": -0.52378,
"vwap": 116.42,
"label": "July 29, 19",
"changeOverTime": -0.0052378
},
{
"date": "2019-07-26",
"open": 115.77,
"high": 116.51,
"low": 115.53,
"close": 116.22,
"adjClose": 102.918434,
"volume": 12800564,
"unadjustedVolume": 12800400,
"change": 0.45,
"changePercent": 0.3887,
"vwap": 116.15,
"label": "July 26, 19",
"changeOverTime": 0.003887
},
{
"date": "2019-07-25",
"open": 116.89,
"high": 117.24,
"low": 115.315,
"close": 115.71,
"adjClose": 102.466805,
"volume": 10138497,
"unadjustedVolume": 10138400,
"change": -1.18,
"changePercent": -1.01,
"vwap": 116.04,
"label": "July 25, 19",
"changeOverTime": -0.0101
},
{
"date": "2019-07-24",
"open": 115.58,
"high": 116.88,
"low": 115.52,
"close": 116.83,
"adjClose": 103.458626,
 "volume": 9913634,
"unadjustedVolume": 10011000,
"change": 1.25,
"changePercent": 1.08,
"vwap": 116.59,
"label": "July 24, 19",
"changeOverTime": 0.0108
},
{
"date": "2019-07-23",
"open": 114.88,
"high": 116.45,
"low": 114.82,
"close": 116.36,
"adjClose": 103.042412,
"volume": 12752272,
"unadjustedVolume": 12752200,
"change": 1.48,
"changePercent": 1.29,
"vwap": 116.09,
"label": "July 23, 19",
"changeOverTime": 0.0129
},
{
"date": "2019-07-22",
"open": 112.91,
"high": 114.45,
"low": 112.77,
"close": 114.27,
"adjClose": 101.191605,
"volume": 9062067,
"unadjustedVolume": 9061100,
"change": 1.36,
"changePercent": 1.2,
"vwap": 114,
"label": "July 22, 19",
"changeOverTime": 0.012
},
{
"date": "2019-07-19",
"open": 114.89,
"high": 115.12,
"low": 113.4,
"close": 113.54,
"adjClose": 100.545174,
"volume": 10402783,
"unadjustedVolume": 10402800,
"change": -1.35,
"changePercent": -1.18,
"vwap": 114.2,
"label": "July 19, 19",
"changeOverTime": -0.0118
},
{
"date": "2019-07-18",
"open": 113.93,
"high": 115.07,
"low": 113.55,
"close": 114.67,
 "adjClose": 101.545815,
"volume": 9400706,
"unadjustedVolume": 9397200,
"change": 0.74,
"changePercent": 0.64952,
"vwap": 114.59,
"label": "July 18, 19",
"changeOverTime": 0.0064952
},
{
"date": "2019-07-17",
"open": 114.43,
"high": 114.94,
"low": 113.73,
"close": 113.99,
"adjClose": 100.943657,
"volume": 13121025,
"unadjustedVolume": 13120900,
"change": -0.44,
"changePercent": -0.38451,
"vwap": 114.2,
"label": "July 17, 19",
"changeOverTime": -0.0038451
},
{
"date": "2019-07-16",
"open": 113.48,
"high": 115.5,
"low": 112.92,
"close": 115.12,
"adjClose": 101.944321,
"volume": 16945264,
"unadjustedVolume": 16945000,
"change": 1.64,
"changePercent": 1.45,
"vwap": 114.57,
"label": "July 16, 19",
"changeOverTime": 0.0145
},
{
"date": "2019-07-15",
"open": 115.54,
"high": 115.57,
"low": 113.53,
"close": 113.9,
"adjClose": 100.863953,
"volume": 12946612,
"unadjustedVolume": 12946600,
"change": -1.64,
"changePercent": -1.42,
"vwap": 114.12,
"label": "July 15, 19",
"changeOverTime": -0.0142
},
{
"date": "2019-07-12",
"open": 114.13,
"high": 115.35,
"low": 113.93,
 "close": 115.3,
"adjClose": 102.103737,
"volume": 10783397,
"unadjustedVolume": 10783400,
"change": 1.17,
"changePercent": 1.03,
"vwap": 114.79,
"label": "July 12, 19",
"changeOverTime": 0.0103
},
{
"date": "2019-07-11",
"open": 113.37,
"high": 114.355,
"low": 113.12,
"close": 114.1,
"adjClose": 101.041069,
"volume": 11595334,
"unadjustedVolume": 11595200,
"change": 0.73,
"changePercent": 0.64391,
"vwap": 113.93,
"label": "July 11, 19",
"changeOverTime": 0.0064391
},
{
"date": "2019-07-10",
"open": 113.37,
"high": 113.83,
"low": 112.74,
"close": 113.02,
"adjClose": 100.084686,
"volume": 9242365,
"unadjustedVolume": 9242300,
"change": -0.35,
"changePercent": -0.30872,
"vwap": 113.12,
"label": "July 10, 19",
"changeOverTime": -0.0030872
},
{
"date": "2019-07-09",
"open": 112.28,
"high": 113.49,
"low": 112.1503,
"close": 113.35,
"adjClose": 100.376923,
"volume": 8947339,
"unadjustedVolume": 8947300,
"change": 1.07,
"changePercent": 0.95297,
"vwap": 113.13,
"label": "July 09, 19",
"changeOverTime": 0.0095297
},
{
"date": "2019-07-08",
"open": 112.96,
"high": 113.48,
 "low": 112.5,
"close": 112.87,
"adjClose": 99.951851,
"volume": 6917313,
"unadjustedVolume": 6917200,
"change": -0.09,
"changePercent": -0.07967422,
"vwap": 113.01,
"label": "July 08, 19",
"changeOverTime": -0.0007967422
},
{
"date": "2019-07-05",
"open": 113.51,
"high": 114.27,
"low": 112.92,
"close": 113.49,
"adjClose": 100.500893,
"volume": 7929538,
"unadjustedVolume": 7929400,
"change": -0.02,
"changePercent": -0.01761959,
"vwap": 113.4,
"label": "July 05, 19",
"changeOverTime": -0.0001761959
},
{
"date": "2019-07-03",
"open": 113.34,
"high": 113.87,
"low": 112.26,
"close": 112.82,
"adjClose": 99.90757,
"volume": 6849537,
"unadjustedVolume": 6849400,
"change": -0.52,
"changePercent": -0.4588,
"vwap": 112.72,
"label": "July 03, 19",
"changeOverTime": -0.004588
},
{
"date": "2019-07-02",
"open": 113.51,
"high": 114.2,
"low": 113.22,
"close": 113.8,
"adjClose": 100.066986,
"volume": 10182711,
"unadjustedVolume": 10174900,
"change": 0.29,
"changePercent": 0.25548,
"vwap": 113.72,
"label": "July 02, 19",
"changeOverTime": 0.0025548
},
{
"date": "2019-07-01",
"open": 113.23,
 "high": 114.52,
"low": 113.08,
"close": 113.68,
"adjClose": 99.961449,
"volume": 12762618,
"unadjustedVolume": 12724500,
"change": 0.45,
"changePercent": 0.39742,
"vwap": 113.72,
"label": "July 01, 19",
"changeOverTime": 0.0039742
},
{
"date": "2019-06-28",
"open": 111.04,
"high": 112.43,
"low": 110.9,
"close": 111.8,
"adjClose": 98.308327,
"volume": 21634809,
"unadjustedVolume": 21634700,
"change": 0.76,
"changePercent": 0.68444,
"vwap": 111.71,
"label": "June 28, 19",
"changeOverTime": 0.0068444
},
{
"date": "2019-06-27",
"open": 108.84,
"high": 109.55,
"low": 108.44,
"close": 108.84,
"adjClose": 95.705528,
"volume": 10906807,
"unadjustedVolume": 10906600,
"change": 0,
"changePercent": 0,
"vwap": 109.03,
"label": "June 27, 19",
"changeOverTime": 0
},
{
"date": "2019-06-26",
"open": 108.3,
"high": 109.31,
"low": 108.16,
"close": 108.48,
"adjClose": 95.388962,
"volume": 10324714,
"unadjustedVolume": 10324600,
"change": 0.18,
"changePercent": 0.1662,
"vwap": 108.77,
"label": "June 26, 19",
"changeOverTime": 0.001662
},
{
"date": "2019-06-25",
 "open": 108.68,
"high": 108.98,
"low": 107.67,
"close": 107.76,
"adjClose": 94.755859,
"volume": 18660222,
"unadjustedVolume": 18660100,
"change": -0.92,
"changePercent": -0.84652,
"vwap": 108.16,
"label": "June 25, 19",
"changeOverTime": -0.0084652
},
{
"date": "2019-06-24",
"open": 109.28,
"high": 109.77,
"low": 108.535,
"close": 108.66,
"adjClose": 95.547249,
"volume": 13039777,
"unadjustedVolume": 13039600,
"change": -0.62,
"changePercent": -0.56735,
"vwap": 109.07,
"label": "June 24, 19",
"changeOverTime": -0.0056735
},
{
"date": "2019-06-21",
"open": 110.19,
"high": 111.67,
"low": 109.09,
"close": 109.44,
"adjClose": 96.233124,
"volume": 27089694,
"unadjustedVolume": 27089500,
"change": -0.75,
"changePercent": -0.68064,
"vwap": 110.02,
"label": "June 21, 19",
"changeOverTime": -0.0068064
},
{
"date": "2019-06-20",
"open": 110.88,
"high": 111.085,
"low": 109.0331,
"close": 110.19,
"adjClose": 96.892624,
"volume": 13638202,
"unadjustedVolume": 13638000,
"change": -0.69,
"changePercent": -0.62229,
"vwap": 109.97,
"label": "June 20, 19",
"changeOverTime": -0.0062229
},
{
 "date": "2019-06-19",
"open": 110.82,
"high": 111.59,
"low": 109.695,
"close": 109.91,
"adjClose": 96.6464,
"volume": 13126547,
"unadjustedVolume": 13126500,
"change": -0.91,
"changePercent": -0.82115,
"vwap": 110.46,
"label": "June 19, 19",
"changeOverTime": -0.0082115
},
{
"date": "2019-06-18",
"open": 109.01,
"high": 111.405,
"low": 108.98,
"close": 110.71,
"adjClose": 97.349846,
"volume": 11057840,
"unadjustedVolume": 11057300,
"change": 1.7,
"changePercent": 1.56,
"vwap": 110.69,
"label": "June 18, 19",
"changeOverTime": 0.0156
},
{
"date": "2019-06-17",
"open": 109.7,
"high": 110.37,
"low": 109.06,
"close": 109.22,
"adjClose": 96.03968,
"volume": 8128733,
"unadjustedVolume": 8128600,
"change": -0.48,
"changePercent": -0.43756,
"vwap": 109.6,
"label": "June 17, 19",
"changeOverTime": -0.0043756
},
{
"date": "2019-06-14",
"open": 109.57,
"high": 110.3027,
"low": 108.63,
"close": 109.82,
"adjClose": 96.567268,
"volume": 9077885,
"unadjustedVolume": 9077400,
"change": 0.25,
"changePercent": 0.22816,
"vwap": 109.5,
"label": "June 14, 19",
"changeOverTime": 0.0022816
},
{
"date": "2019-06-13",
"open": 109.46,
"high": 110.16,
"low": 109.05,
"close": 109.54,
"adjClose": 96.321045,
"volume": 8407481,
"unadjustedVolume": 8406900,
"change": 0.08,
"changePercent": 0.07308606,
"vwap": 109.54,
"label": "June 13, 19",
"changeOverTime": 0.0007308606
},
{
"date": "2019-06-12",
"open": 110.7,
"high": 110.9,
"low": 108.89,
"close": 109.27,
"adjClose": 96.083633,
"volume": 9670661,
"unadjustedVolume": 9670500,
"change": -1.43,
"changePercent": -1.29,
"vwap": 109.38,
"label": "June 12, 19",
"changeOverTime": -0.0129
},
{
"date": "2019-06-11",
"open": 110.82,
"high": 111.57,
"low": 110.37,
"close": 110.68,
"adjClose": 97.323479,
"volume": 9848025,
"unadjustedVolume": 9847700,
"change": -0.14,
"changePercent": -0.12633,
"vwap": 110.84,
"label": "June 11, 19",
"changeOverTime": -0.0012633
},
{
"date": "2019-06-10",
"open": 110.75,
"high": 111.21,
"low": 110.215,
"close": 110.34,
"adjClose": 97.024498,
"volume": 11381703,
"unadjustedVolume": 11380600,
"change": -0.41,
"changePercent": -0.3702,
"vwap": 110.71,
"label": "June 10, 19",
"changeOverTime": -0.003702
},
{
"date": "2019-06-07",
"open": 109.7,
"high": 110.02,
"low": 108.96,
"close": 109.16,
"adjClose": 95.986908,
"volume": 10619532,
"unadjustedVolume": 10618900,
"change": -0.54,
"changePercent": -0.49225,
"vwap": 109.38,
"label": "June 07, 19",
"changeOverTime": -0.0049225
},
{
"date": "2019-06-06",
"open": 110.15,
"high": 110.87,
"low": 108.9307,
"close": 110.37,
"adjClose": 97.050888,
"volume": 8726873,
"unadjustedVolume": 8726700,
"change": 0.22,
"changePercent": 0.19973,
"vwap": 109.96,
"label": "June 06, 19",
"changeOverTime": 0.0019973
},
{
"date": "2019-06-05",
"open": 109.86,
"high": 110.38,
"low": 108.6376,
"close": 110.13,
"adjClose": 96.839851,
"volume": 8340684,
"unadjustedVolume": 8340500,
"change": 0.27,
"changePercent": 0.24577,
"vwap": 109.8,
"label": "June 05, 19",
"changeOverTime": 0.0024577
},
{
"date": "2019-06-04",
"open": 107.85,
"high": 109.9,
"low": 107.13,
"close": 109.74,
"adjClose": 96.49691,
"volume": 12858988,
"unadjustedVolume": 12858600,
"change": 1.89,
"changePercent": 1.75,
"vwap": 109.08,
"label": "June 04, 19",
 "changeOverTime": 0.0175
},
{
"date": "2019-06-03",
"open": 105.8,
"high": 106.86,
"low": 105.3,
"close": 106.46,
"adjClose": 93.612724,
"volume": 11680932,
"unadjustedVolume": 11680700,
"change": 0.66,
"changePercent": 0.62382,
"vwap": 106.19,
"label": "June 03, 19",
"changeOverTime": 0.0062382
},
{
"date": "2019-05-31",
"open": 105.56,
"high": 106.589,
"low": 104.84,
"close": 105.96,
"adjClose": 93.17308,
"volume": 10954118,
"unadjustedVolume": 10952800,
"change": 0.4,
"changePercent": 0.37893,
"vwap": 105.99,
"label": "May 31, 19",
"changeOverTime": 0.0037893
},
{
"date": "2019-05-30",
"open": 108.65,
"high": 109.18,
"low": 106.54,
"close": 107.06,
"adjClose": 94.140335,
"volume": 10367875,
"unadjustedVolume": 10367800,
"change": -1.59,
"changePercent": -1.46,
"vwap": 107.44,
"label": "May 30, 19",
"changeOverTime": -0.0146
},
{
"date": "2019-05-29",
"open": 107.45,
"high": 108.4,
"low": 107.06,
"close": 108.22,
"adjClose": 95.160339,
"volume": 9966796,
"unadjustedVolume": 9966400,
"change": 0.77,
"changePercent": 0.71661,
"vwap": 107.9,
 "label": "May 29, 19",
"changeOverTime": 0.0071661
},
{
"date": "2019-05-28",
"open": 109.2,
"high": 109.83,
"low": 108.44,
"close": 108.52,
"adjClose": 95.424141,
"volume": 11665879,
"unadjustedVolume": 11665500,
"change": -0.68,
"changePercent": -0.62271,
"vwap": 108.93,
"label": "May 28, 19",
"changeOverTime": -0.0062271
},
{
"date": "2019-05-24",
"open": 109.52,
"high": 109.96,
"low": 109.19,
"close": 109.71,
"adjClose": 96.470528,
"volume": 8506006,
"unadjustedVolume": 8537300,
"change": 0.19,
"changePercent": 0.17348,
"vwap": 109.6,
"label": "May 24, 19",
"changeOverTime": 0.0017348
},
{
"date": "2019-05-23",
"open": 109.64,
"high": 109.79,
"low": 107.5,
"close": 108.64,
"adjClose": 95.529671,
"volume": 14558070,
"unadjustedVolume": 14558000,
"change": -1,
"changePercent": -0.91208,
"vwap": 108.33,
"label": "May 23, 19",
"changeOverTime": -0.0091208
},
{
"date": "2019-05-22",
"open": 111.4,
"high": 111.79,
"low": 110.75,
"close": 110.82,
"adjClose": 97.446587,
"volume": 7918955,
"unadjustedVolume": 7918900,
"change": -0.58,
"changePercent": -0.52065,
 "vwap": 111,
"label": "May 22, 19",
"changeOverTime": -0.0052065
},
{
"date": "2019-05-21",
"open": 111.44,
"high": 111.92,
"low": 111.215,
"close": 111.73,
"adjClose": 98.24675,
"volume": 7968028,
"unadjustedVolume": 7967900,
"change": 0.29,
"changePercent": 0.26023,
"vwap": 111.61,
"label": "May 21, 19",
"changeOverTime": 0.0026023
},
{
"date": "2019-05-20",
"open": 110.58,
"high": 111.81,
"low": 110.37,
"close": 111.35,
"adjClose": 97.912628,
"volume": 8518411,
"unadjustedVolume": 8518200,
"change": 0.77,
"changePercent": 0.69633,
"vwap": 111.34,
"label": "May 20, 19",
"changeOverTime": 0.0069633
},
{
"date": "2019-05-17",
"open": 110,
"high": 111.75,
"low": 109.8257,
"close": 110.77,
"adjClose": 97.402618,
"volume": 9570520,
"unadjustedVolume": 9570100,
"change": 0.77,
"changePercent": 0.7,
"vwap": 110.94,
"label": "May 17, 19",
"changeOverTime": 0.007
},
{
"date": "2019-05-16",
"open": 110.62,
"high": 112.17,
"low": 110.59,
"close": 111.31,
"adjClose": 97.877441,
"volume": 9672832,
"unadjustedVolume": 9672700,
"change": 0.69,
 "changePercent": 0.62376,
"vwap": 111.5,
"label": "May 16, 19",
"changeOverTime": 0.0062376
},
{
"date": "2019-05-15",
"open": 109.21,
"high": 110.8958,
"low": 108.61,
"close": 109.9,
"adjClose": 96.637611,
"volume": 10142446,
"unadjustedVolume": 10142000,
"change": 0.69,
"changePercent": 0.63181,
"vwap": 109.87,
"label": "May 15, 19",
"changeOverTime": 0.0063181
},
{
"date": "2019-05-14",
"open": 109.55,
"high": 111.72,
"low": 109.5,
"close": 110.32,
"adjClose": 97.006927,
"volume": 10503677,
"unadjustedVolume": 10503600,
"change": 0.77,
"changePercent": 0.70288,
"vwap": 110.75,
"label": "May 14, 19",
"changeOverTime": 0.0070288
},
{
"date": "2019-05-13",
"open": 110.08,
"high": 110.45,
"low": 108.98,
"close": 109.45,
"adjClose": 96.241913,
"volume": 13786652,
"unadjustedVolume": 13783700,
"change": -0.63,
"changePercent": -0.57231,
"vwap": 109.6,
"label": "May 13, 19",
"changeOverTime": -0.0057231
},
{
"date": "2019-05-10",
"open": 111.75,
"high": 112.84,
"low": 110.54,
"close": 112.51,
"adjClose": 98.93264,
"volume": 13149581,
"unadjustedVolume": 13189000,
 "change": 0.76,
"changePercent": 0.68009,
"vwap": 111.95,
"label": "May 10, 19",
"changeOverTime": 0.0068009
},
{
"date": "2019-05-09",
"open": 111.14,
"high": 112.74,
"low": 110.58,
"close": 112.52,
"adjClose": 98.941429,
"volume": 12206041,
"unadjustedVolume": 12205900,
"change": 1.38,
"changePercent": 1.24,
"vwap": 111.89,
"label": "May 09, 19",
"changeOverTime": 0.0124
},
{
"date": "2019-05-08",
"open": 112.66,
"high": 113.67,
"low": 112.46,
"close": 112.61,
"adjClose": 99.020554,
"volume": 9576504,
"unadjustedVolume": 9575800,
"change": -0.05,
"changePercent": -0.04438132,
"vwap": 113.05,
"label": "May 08, 19",
"changeOverTime": -0.0004438132
},
{
"date": "2019-05-07",
"open": 114.03,
"high": 114.03,
"low": 112.285,
"close": 113.21,
"adjClose": 99.548149,
"volume": 15018089,
"unadjustedVolume": 15017700,
"change": -0.82,
"changePercent": -0.71911,
"vwap": 113.2,
"label": "May 07, 19",
"changeOverTime": -0.0071911
},
{
"date": "2019-05-06",
"open": 114.18,
"high": 115.47,
"low": 113.72,
"close": 115.09,
"adjClose": 101.201294,
"volume": 9387086,
 "unadjustedVolume": 9387000,
"change": 0.91,
"changePercent": 0.79699,
"vwap": 114.86,
"label": "May 06, 19",
"changeOverTime": 0.0079699
},
{
"date": "2019-05-03",
"open": 116,
"high": 116.68,
"low": 115.67,
"close": 116.12,
"adjClose": 102.106995,
"volume": 8185421,
"unadjustedVolume": 8185400,
"change": 0.12,
"changePercent": 0.10345,
"vwap": 116.23,
"label": "May 03, 19",
"changeOverTime": 0.0010345
},
{
"date": "2019-05-02",
"open": 115.17,
"high": 115.7753,
"low": 114.58,
"close": 115.41,
"adjClose": 101.482681,
"volume": 8613404,
"unadjustedVolume": 8613300,
"change": 0.24,
"changePercent": 0.20839,
"vwap": 115.32,
"label": "May 02, 19",
"changeOverTime": 0.0020839
},
{
"date": "2019-05-01",
"open": 115.72,
"high": 117,
"low": 115.11,
"close": 115.16,
"adjClose": 101.26284,
"volume": 10413381,
"unadjustedVolume": 10412900,
"change": -0.56,
"changePercent": -0.48393,
"vwap": 115.9,
"label": "May 01, 19",
"changeOverTime": -0.0048393
},
{
"date": "2019-04-30",
"open": 116.43,
"high": 116.724,
"low": 115.26,
"close": 116.05,
"adjClose": 102.045441,
 "volume": 11389159,
"unadjustedVolume": 11389100,
"change": -0.38,
"changePercent": -0.32638,
"vwap": 115.86,
"label": "April 30, 19",
"changeOverTime": -0.0032638
},
{
"date": "2019-04-29",
"open": 114.6,
"high": 117.155,
"low": 114.445,
"close": 116.12,
"adjClose": 102.106995,
"volume": 14242382,
"unadjustedVolume": 14242200,
"change": 1.52,
"changePercent": 1.33,
"vwap": 116.36,
"label": "April 29, 19",
"changeOverTime": 0.0133
},
{
"date": "2019-04-26",
"open": 113.95,
"high": 114.58,
"low": 113.6,
"close": 114.47,
"adjClose": 100.656113,
"volume": 7889719,
"unadjustedVolume": 7889300,
"change": 0.52,
"changePercent": 0.45634,
"vwap": 114.14,
"label": "April 26, 19",
"changeOverTime": 0.0045634
},
{
"date": "2019-04-25",
"open": 113.01,
"high": 114.145,
"low": 112.5,
"close": 113.61,
"adjClose": 99.899895,
"volume": 9311772,
"unadjustedVolume": 9311800,
"change": 0.6,
"changePercent": 0.53093,
"vwap": 113.61,
"label": "April 25, 19",
"changeOverTime": 0.0053093
},
{
"date": "2019-04-24",
"open": 113.26,
"high": 114.15,
"low": 112.81,
"close": 113.55,
 "adjClose": 99.847145,
"volume": 9245853,
"unadjustedVolume": 9245700,
"change": 0.29,
"changePercent": 0.25605,
"vwap": 113.55,
"label": "April 24, 19",
"changeOverTime": 0.0025605
},
{
"date": "2019-04-23",
"open": 113,
"high": 114.37,
"low": 112.85,
"close": 113.74,
"adjClose": 100.014206,
"volume": 9193930,
"unadjustedVolume": 9193100,
"change": 0.74,
"changePercent": 0.65487,
"vwap": 113.66,
"label": "April 23, 19",
"changeOverTime": 0.0065487
},
{
"date": "2019-04-22",
"open": 112.83,
"high": 113.93,
"low": 112.6622,
"close": 113.6,
"adjClose": 99.891113,
"volume": 7975886,
"unadjustedVolume": 7975900,
"change": 0.77,
"changePercent": 0.68244,
"vwap": 113.56,
"label": "April 22, 19",
"changeOverTime": 0.0068244
},
{
"date": "2019-04-18",
"open": 114.53,
"high": 114.945,
"low": 113.33,
"close": 113.46,
"adjClose": 99.767998,
"volume": 12501997,
"unadjustedVolume": 12501900,
"change": -1.07,
"changePercent": -0.93425,
"vwap": 114.09,
"label": "April 18, 19",
"changeOverTime": -0.0093425
},
{
"date": "2019-04-17",
"open": 111.7,
"high": 114.66,
"low": 111.01,
 "close": 114.3,
"adjClose": 100.506615,
"volume": 17792590,
"unadjustedVolume": 17791900,
"change": 2.6,
"changePercent": 2.33,
"vwap": 113.23,
"label": "April 17, 19",
"changeOverTime": 0.0233
},
{
"date": "2019-04-16",
"open": 109.9,
"high": 111.39,
"low": 109.86,
"close": 111.1,
"adjClose": 97.692795,
"volume": 11583333,
"unadjustedVolume": 11583200,
"change": 1.2,
"changePercent": 1.09,
"vwap": 110.81,
"label": "April 16, 19",
"changeOverTime": 0.0109
},
{
"date": "2019-04-15",
"open": 110.92,
"high": 111,
"low": 109.12,
"close": 109.94,
"adjClose": 96.672775,
"volume": 15163916,
"unadjustedVolume": 15163800,
"change": -0.98,
"changePercent": -0.88352,
"vwap": 109.82,
"label": "April 15, 19",
"changeOverTime": -0.0088352
},
{
"date": "2019-04-12",
"open": 109.44,
"high": 111.85,
"low": 108.88,
"close": 111.21,
"adjClose": 97.789513,
"volume": 25834237,
"unadjustedVolume": 25834100,
"change": 1.77,
"changePercent": 1.62,
"vwap": 110.74,
"label": "April 12, 19",
"changeOverTime": 0.0162
},
{
"date": "2019-04-11",
"open": 105.71,
"high": 106.73,
 "low": 105.56,
"close": 106.23,
"adjClose": 93.410507,
"volume": 11183946,
"unadjustedVolume": 11183800,
"change": 0.52,
"changePercent": 0.49191,
"vwap": 106.18,
"label": "April 11, 19",
"changeOverTime": 0.0049191
},
{
"date": "2019-04-10",
"open": 105.13,
"high": 105.715,
"low": 104.47,
"close": 105.34,
"adjClose": 92.627899,
"volume": 10882451,
"unadjustedVolume": 10882300,
"change": 0.21,
"changePercent": 0.19975,
"vwap": 105.16,
"label": "April 10, 19",
"changeOverTime": 0.0019975
},
{
"date": "2019-04-09",
"open": 105.08,
"high": 105.2,
"low": 104.25,
"close": 104.87,
"adjClose": 92.214607,
"volume": 9092414,
"unadjustedVolume": 9092200,
"change": -0.21,
"changePercent": -0.19985,
"vwap": 104.84,
"label": "April 09, 19",
"changeOverTime": -0.0019985
},
{
"date": "2019-04-08",
"open": 105.11,
"high": 105.65,
"low": 104.91,
"close": 105.65,
"adjClose": 92.90049,
"volume": 8056298,
"unadjustedVolume": 8056300,
"change": 0.54,
"changePercent": 0.51375,
"vwap": 105.38,
"label": "April 08, 19",
"changeOverTime": 0.0051375
},
{
"date": "2019-04-05",
"open": 105.8,
 "high": 106.11,
"low": 104.99,
"close": 105.31,
"adjClose": 92.601494,
"volume": 9933662,
"unadjustedVolume": 9933700,
"change": -0.49,
"changePercent": -0.46314,
"vwap": 105.37,
"label": "April 05, 19",
"changeOverTime": -0.0046314
},
{
"date": "2019-04-04",
"open": 104.55,
"high": 105.73,
"low": 104.45,
"close": 105.56,
"adjClose": 92.821335,
"volume": 11952611,
"unadjustedVolume": 11952100,
"change": 1.01,
"changePercent": 0.96604,
"vwap": 105.32,
"label": "April 04, 19",
"changeOverTime": 0.0096604
},
{
"date": "2019-04-03",
"open": 105.81,
"high": 106.36,
"low": 104.785,
"close": 105.35,
"adjClose": 91.933228,
"volume": 11499451,
"unadjustedVolume": 11499200,
"change": -0.46,
"changePercent": -0.43474,
"vwap": 105.35,
"label": "April 03, 19",
"changeOverTime": -0.0043474
},
{
"date": "2019-04-02",
"open": 104.6,
"high": 105.44,
"low": 104.33,
"close": 105.14,
"adjClose": 91.749969,
"volume": 10295650,
"unadjustedVolume": 10295400,
"change": 0.54,
"changePercent": 0.51625,
"vwap": 105,
"label": "April 02, 19",
"changeOverTime": 0.0051625
},
{
"date": "2019-04-01",
 "open": 102.15,
"high": 104.68,
"low": 102.12,
"close": 104.64,
"adjClose": 91.313644,
"volume": 17499410,
"unadjustedVolume": 17499300,
"change": 2.49,
"changePercent": 2.44,
"vwap": 103.94,
"label": "April 01, 19",
"changeOverTime": 0.0244
},
{
"date": "2019-03-29",
"open": 101.54,
"high": 101.99,
"low": 100.585,
"close": 101.23,
"adjClose": 88.337944,
"volume": 14523594,
"unadjustedVolume": 14523400,
"change": -0.31,
"changePercent": -0.3053,
"vwap": 101.19,
"label": "March 29, 19",
"changeOverTime": -0.003053
},
{
"date": "2019-03-28",
"open": 100,
"high": 100.8,
"low": 99.74,
"close": 100.71,
"adjClose": 87.884148,
"volume": 12454204,
"unadjustedVolume": 12454100,
"change": 0.71,
"changePercent": 0.71,
"vwap": 100.27,
"label": "March 28, 19",
"changeOverTime": 0.0071
},
{
"date": "2019-03-27",
"open": 99.88,
"high": 100.4499,
"low": 99.08,
"close": 99.58,
"adjClose": 86.898064,
"volume": 12753534,
"unadjustedVolume": 12753200,
"change": -0.3,
"changePercent": -0.30036,
"vwap": 99.85,
"label": "March 27, 19",
"changeOverTime": -0.0030036
},
{
 "date": "2019-03-26",
"open": 99.82,
"high": 100.4,
"low": 98.82,
"close": 99.92,
"adjClose": 87.194778,
"volume": 15987533,
"unadjustedVolume": 15987100,
"change": 0.1,
"changePercent": 0.10018,
"vwap": 99.5,
"label": "March 26, 19",
"changeOverTime": 0.0010018
},
{
"date": "2019-03-25",
"open": 99.59,
"high": 100.57,
"low": 98.09,
"close": 98.93,
"adjClose": 86.330833,
"volume": 21032397,
"unadjustedVolume": 21032300,
"change": -0.66,
"changePercent": -0.66272,
"vwap": 99.04,
"label": "March 25, 19",
"changeOverTime": -0.0066272
},
{
"date": "2019-03-22",
"open": 101.82,
"high": 102.32,
"low": 99.52,
"close": 99.76,
"adjClose": 87.055145,
"volume": 31115238,
"unadjustedVolume": 31115200,
"change": -2.06,
"changePercent": -2.02,
"vwap": 100.19,
"label": "March 22, 19",
"changeOverTime": -0.0202
},
{
"date": "2019-03-21",
"open": 103.49,
"high": 103.49,
"low": 102.2804,
"close": 102.87,
"adjClose": 89.769081,
"volume": 19751794,
"unadjustedVolume": 19751000,
"change": -0.62,
"changePercent": -0.59909,
"vwap": 102.84,
"label": "March 21, 19",
"changeOverTime": -0.0059909
},
{
"date": "2019-03-20",
"open": 106.43,
"high": 106.65,
"low": 104.41,
"close": 104.52,
"adjClose": 91.208931,
"volume": 14920738,
"unadjustedVolume": 14920700,
"change": -1.91,
"changePercent": -1.79,
"vwap": 105.49,
"label": "March 20, 19",
"changeOverTime": -0.0179
},
{
"date": "2019-03-19",
"open": 108.2,
"high": 108.4,
"low": 106.55,
"close": 106.8,
"adjClose": 93.198563,
"volume": 12889313,
"unadjustedVolume": 12889300,
"change": -1.4,
"changePercent": -1.29,
"vwap": 107.44,
"label": "March 19, 19",
"changeOverTime": -0.0129
},
{
"date": "2019-03-18",
"open": 106.55,
"high": 107.785,
"low": 106.5,
"close": 107.19,
"adjClose": 93.538895,
"volume": 12935525,
"unadjustedVolume": 12935500,
"change": 0.64,
"changePercent": 0.60066,
"vwap": 107.28,
"label": "March 18, 19",
"changeOverTime": 0.0060066
},
{
"date": "2019-03-15",
"open": 105.41,
"high": 106.8,
"low": 105.23,
"close": 106.55,
"adjClose": 92.9804,
"volume": 24811856,
"unadjustedVolume": 24811700,
"change": 1.14,
"changePercent": 1.08,
"vwap": 106.11,
"label": "March 15, 19",
"changeOverTime": 0.0108
},
{
"date": "2019-03-14",
"open": 104.5,
"high": 105.87,
"low": 104.46,
"close": 105.34,
"adjClose": 91.924507,
"volume": 10926670,
"unadjustedVolume": 10926500,
"change": 0.84,
"changePercent": 0.80383,
"vwap": 105.34,
"label": "March 14, 19",
"changeOverTime": 0.0080383
},
{
"date": "2019-03-13",
"open": 104.19,
"high": 104.98,
"low": 103.95,
"close": 104.39,
"adjClose": 91.09549,
"volume": 12999294,
"unadjustedVolume": 13022200,
"change": 0.2,
"changePercent": 0.19196,
"vwap": 104.45,
"label": "March 13, 19",
"changeOverTime": 0.0019196
},
{
"date": "2019-03-12",
"open": 104.59,
"high": 104.79,
"low": 103.7544,
"close": 104.04,
"adjClose": 90.79007,
"volume": 10219207,
"unadjustedVolume": 10219100,
"change": -0.55,
"changePercent": -0.52586,
"vwap": 104.09,
"label": "March 12, 19",
"changeOverTime": -0.0052586
},
{
"date": "2019-03-11",
"open": 103.98,
"high": 104.545,
"low": 103.66,
"close": 104.35,
"adjClose": 91.060585,
"volume": 9763427,
"unadjustedVolume": 9763200,
"change": 0.37,
"changePercent": 0.35584,
"vwap": 104.28,
"label": "March 11, 19",
 "changeOverTime": 0.0035584
},
{
"date": "2019-03-08",
"open": 101.99,
"high": 103.23,
"low": 101.99,
"close": 103.01,
"adjClose": 89.891235,
"volume": 10582430,
"unadjustedVolume": 10582400,
"change": 1.02,
"changePercent": 1,
"vwap": 102.69,
"label": "March 08, 19",
"changeOverTime": 0.01
},
{
"date": "2019-03-07",
"open": 103.25,
"high": 103.47,
"low": 102.16,
"close": 102.97,
"adjClose": 89.856323,
"volume": 12705881,
"unadjustedVolume": 12705700,
"change": -0.28,
"changePercent": -0.27119,
"vwap": 102.75,
"label": "March 07, 19",
"changeOverTime": -0.0027119
},
{
"date": "2019-03-06",
"open": 103.86,
"high": 104.57,
"low": 103.55,
"close": 103.72,
"adjClose": 90.510811,
"volume": 9070982,
"unadjustedVolume": 9070800,
"change": -0.14,
"changePercent": -0.1348,
"vwap": 103.97,
"label": "March 06, 19",
"changeOverTime": -0.001348
},
{
"date": "2019-03-05",
"open": 104.13,
"high": 104.55,
"low": 103.26,
"close": 104.11,
"adjClose": 90.851143,
"volume": 10856752,
"unadjustedVolume": 10856600,
"change": -0.02,
"changePercent": -0.01920676,
"vwap": 104.04,
 "label": "March 05, 19",
"changeOverTime": -0.0001920676
},
{
"date": "2019-03-04",
"open": 104.92,
"high": 105.9155,
"low": 103.2668,
"close": 104.19,
"adjClose": 90.920959,
"volume": 12466485,
"unadjustedVolume": 12466300,
"change": -0.73,
"changePercent": -0.69577,
"vwap": 104.43,
"label": "March 04, 19",
"changeOverTime": -0.0069577
},
{
"date": "2019-03-01",
"open": 105.1,
"high": 105.905,
"low": 104.2,
"close": 104.43,
"adjClose": 91.130386,
"volume": 13813416,
"unadjustedVolume": 13813300,
"change": -0.67,
"changePercent": -0.63749,
"vwap": 104.7,
"label": "March 01, 19",
"changeOverTime": -0.0063749
},
{
"date": "2019-02-28",
"open": 105.01,
"high": 105.21,
"low": 104.18,
"close": 104.36,
"adjClose": 91.069313,
"volume": 15157033,
"unadjustedVolume": 15156900,
"change": -0.65,
"changePercent": -0.61899,
"vwap": 104.5,
"label": "February 28, 19",
"changeOverTime": -0.0061899
},
{
"date": "2019-02-27",
"open": 105.18,
"high": 105.38,
"low": 104.505,
"close": 105.16,
"adjClose": 91.767418,
"volume": 9968836,
"unadjustedVolume": 9968800,
"change": -0.02,
"changePercent": -0.01901502,
 "vwap": 105,
"label": "February 27, 19",
"changeOverTime": -0.0001901502
},
{
"date": "2019-02-26",
"open": 104.5,
"high": 105.47,
"low": 103.94,
"close": 105.29,
"adjClose": 91.880882,
"volume": 15465586,
"unadjustedVolume": 15465400,
"change": 0.79,
"changePercent": 0.75598,
"vwap": 104.99,
"label": "February 26, 19",
"changeOverTime": 0.0075598
},
{
"date": "2019-02-25",
"open": 105.75,
"high": 107.27,
"low": 105.69,
"close": 106.1,
"adjClose": 92.587723,
"volume": 11230879,
"unadjustedVolume": 11230700,
"change": 0.35,
"changePercent": 0.33097,
"vwap": 106.47,
"label": "February 25, 19",
"changeOverTime": 0.0033097
},
{
"date": "2019-02-22",
"open": 105.7,
"high": 106.09,
"low": 104.775,
"close": 105,
"adjClose": 91.6278,
"volume": 10647262,
"unadjustedVolume": 10647300,
"change": -0.7,
"changePercent": -0.66225,
"vwap": 105.25,
"label": "February 22, 19",
"changeOverTime": -0.0066225
},
{
"date": "2019-02-21",
"open": 105.45,
"high": 105.99,
"low": 104.96,
"close": 105.47,
"adjClose": 92.037933,
"volume": 8400094,
"unadjustedVolume": 8400100,
"change": 0.02,
 "changePercent": 0.01896633,
"vwap": 105.38,
"label": "February 21, 19",
"changeOverTime": 0.0001896633
},
{
"date": "2019-02-20",
"open": 105.21,
"high": 105.8,
"low": 104.875,
"close": 105.69,
"adjClose": 92.229927,
"volume": 10030433,
"unadjustedVolume": 10030300,
"change": 0.48,
"changePercent": 0.45623,
"vwap": 105.44,
"label": "February 20, 19",
"changeOverTime": 0.0045623
},
{
"date": "2019-02-19",
"open": 104.91,
"high": 105.37,
"low": 103.81,
"close": 105.18,
"adjClose": 91.784889,
"volume": 12764939,
"unadjustedVolume": 12764900,
"change": 0.27,
"changePercent": 0.25736,
"vwap": 104.71,
"label": "February 19, 19",
"changeOverTime": 0.0025736
},
{
"date": "2019-02-15",
"open": 103.9,
"high": 105.7,
"low": 103.66,
"close": 105.55,
"adjClose": 92.10775,
"volume": 14717468,
"unadjustedVolume": 14716900,
"change": 1.65,
"changePercent": 1.59,
"vwap": 105.16,
"label": "February 15, 19",
"changeOverTime": 0.0159
},
{
"date": "2019-02-14",
"open": 102.47,
"high": 103.1,
"low": 101.35,
"close": 102.42,
"adjClose": 89.376373,
"volume": 11518962,
"unadjustedVolume": 11518500,
 "change": -0.05,
"changePercent": -0.04879477,
"vwap": 102.37,
"label": "February 14, 19",
"changeOverTime": -0.0004879477
},
{
"date": "2019-02-13",
"open": 102.9,
"high": 103.85,
"low": 102.9,
"close": 103.09,
"adjClose": 89.961044,
"volume": 10754166,
"unadjustedVolume": 10754100,
"change": 0.19,
"changePercent": 0.18465,
"vwap": 103.38,
"label": "February 13, 19",
"changeOverTime": 0.0018465
},
{
"date": "2019-02-12",
"open": 101.95,
"high": 102.92,
"low": 101.89,
"close": 102.6,
"adjClose": 89.53344,
"volume": 12852393,
"unadjustedVolume": 12852300,
"change": 0.65,
"changePercent": 0.63757,
"vwap": 102.51,
"label": "February 12, 19",
"changeOverTime": 0.0063757
},
{
"date": "2019-02-11",
"open": 101.76,
"high": 102.01,
"low": 100.771,
"close": 100.88,
"adjClose": 88.032501,
"volume": 10978716,
"unadjustedVolume": 10978500,
"change": -0.88,
"changePercent": -0.86478,
"vwap": 101.17,
"label": "February 11, 19",
"changeOverTime": -0.0086478
},
{
"date": "2019-02-08",
"open": 102.08,
"high": 102.335,
"low": 100.06,
"close": 101.36,
"adjClose": 88.451378,
"volume": 12892893,
 "unadjustedVolume": 12892600,
"change": -0.72,
"changePercent": -0.70533,
"vwap": 101.04,
"label": "February 08, 19",
"changeOverTime": -0.0070533
},
{
"date": "2019-02-07",
"open": 103.25,
"high": 103.5,
"low": 101.44,
"close": 102.38,
"adjClose": 89.341461,
"volume": 13177999,
"unadjustedVolume": 13177500,
"change": -0.87,
"changePercent": -0.84262,
"vwap": 102.17,
"label": "February 07, 19",
"changeOverTime": -0.0084262
},
{
"date": "2019-02-06",
"open": 103.71,
"high": 104.62,
"low": 103.465,
"close": 103.74,
"adjClose": 90.528259,
"volume": 8745062,
"unadjustedVolume": 8745000,
"change": 0.03,
"changePercent": 0.02892682,
"vwap": 103.79,
"label": "February 06, 19",
"changeOverTime": 0.0002892682
},
{
"date": "2019-02-05",
"open": 104.52,
"high": 104.55,
"low": 103.29,
"close": 103.79,
"adjClose": 90.571899,
"volume": 12763182,
"unadjustedVolume": 12763000,
"change": -0.73,
"changePercent": -0.69843,
"vwap": 103.77,
"label": "February 05, 19",
"changeOverTime": -0.0069843
},
{
"date": "2019-02-04",
"open": 103.79,
"high": 104.25,
"low": 103.01,
"close": 104.25,
"adjClose": 90.973312,
 "volume": 9871709,
"unadjustedVolume": 9871500,
"change": 0.46,
"changePercent": 0.4432,
"vwap": 103.76,
"label": "February 04, 19",
"changeOverTime": 0.004432
},
{
"date": "2019-02-01",
"open": 104,
"high": 104.8455,
"low": 103.52,
"close": 103.88,
"adjClose": 90.650436,
"volume": 13000980,
"unadjustedVolume": 13000800,
"change": -0.12,
"changePercent": -0.11538,
"vwap": 104.15,
"label": "February 01, 19",
"changeOverTime": -0.0011538
},
{
"date": "2019-01-31",
"open": 103.41,
"high": 103.8,
"low": 102.73,
"close": 103.5,
"adjClose": 90.318817,
"volume": 17520820,
"unadjustedVolume": 17520600,
"change": 0.09,
"changePercent": 0.0870322,
"vwap": 103.25,
"label": "January 31, 19",
"changeOverTime": 0.000870322
},
{
"date": "2019-01-30",
"open": 104.14,
"high": 105.24,
"low": 103.78,
"close": 104.41,
"adjClose": 91.11293,
"volume": 12526378,
"unadjustedVolume": 12526300,
"change": 0.27,
"changePercent": 0.25927,
"vwap": 104.41,
"label": "January 30, 19",
"changeOverTime": 0.0025927
},
{
"date": "2019-01-29",
"open": 103.88,
"high": 105.11,
"low": 103.7301,
"close": 104.17,
 "adjClose": 90.903503,
"volume": 9743391,
"unadjustedVolume": 9743300,
"change": 0.29,
"changePercent": 0.27917,
"vwap": 104.45,
"label": "January 29, 19",
"changeOverTime": 0.0027917
},
{
"date": "2019-01-28",
"open": 102.89,
"high": 104.24,
"low": 102.59,
"close": 103.88,
"adjClose": 90.650436,
"volume": 12283194,
"unadjustedVolume": 12283100,
"change": 0.99,
"changePercent": 0.96219,
"vwap": 103.56,
"label": "January 28, 19",
"changeOverTime": 0.0096219
},
{
"date": "2019-01-25",
"open": 103.51,
"high": 104.31,
"low": 102.74,
"close": 103.39,
"adjClose": 90.222847,
"volume": 14412597,
"unadjustedVolume": 14369400,
"change": -0.12,
"changePercent": -0.11593,
"vwap": 103.57,
"label": "January 25, 19",
"changeOverTime": -0.0011593
},
{
"date": "2019-01-24",
"open": 102.13,
"high": 103.09,
"low": 101.94,
"close": 102.74,
"adjClose": 89.655617,
"volume": 11296964,
"unadjustedVolume": 11296800,
"change": 0.61,
"changePercent": 0.59728,
"vwap": 102.7,
"label": "January 24, 19",
"changeOverTime": 0.0059728
},
{
"date": "2019-01-23",
"open": 103.44,
"high": 103.7,
"low": 101.965,
 "close": 102.68,
"adjClose": 89.603271,
"volume": 12146878,
"unadjustedVolume": 12146700,
"change": -0.76,
"changePercent": -0.73473,
"vwap": 102.77,
"label": "January 23, 19",
"changeOverTime": -0.0073473
},
{
"date": "2019-01-22",
"open": 103.08,
"high": 103.59,
"low": 102.13,
"close": 102.94,
"adjClose": 89.830154,
"volume": 17083739,
"unadjustedVolume": 17083700,
"change": -0.14,
"changePercent": -0.13582,
"vwap": 102.81,
"label": "January 22, 19",
"changeOverTime": -0.0013582
},
{
"date": "2019-01-18",
"open": 103.77,
"high": 104.9,
"low": 102.83,
"close": 104.59,
"adjClose": 91.270004,
"volume": 16428928,
"unadjustedVolume": 16428700,
"change": 0.82,
"changePercent": 0.79021,
"vwap": 104.17,
"label": "January 18, 19",
"changeOverTime": 0.0079021
},
{
"date": "2019-01-17",
"open": 102.11,
"high": 103.5,
"low": 101.9208,
"close": 102.92,
"adjClose": 89.812698,
"volume": 14247697,
"unadjustedVolume": 14247600,
"change": 0.81,
"changePercent": 0.79326,
"vwap": 102.62,
"label": "January 17, 19",
"changeOverTime": 0.0079326
},
{
"date": "2019-01-16",
"open": 102.25,
"high": 103.45,
 "low": 101.8,
"close": 102.5,
"adjClose": 89.446182,
"volume": 18533102,
"unadjustedVolume": 18533000,
"change": 0.25,
"changePercent": 0.2445,
"vwap": 102.69,
"label": "January 16, 19",
"changeOverTime": 0.002445
},
{
"date": "2019-01-15",
"open": 98.89,
"high": 102.47,
"low": 98.6,
"close": 101.68,
"adjClose": 88.730606,
"volume": 26505678,
"unadjustedVolume": 26504900,
"change": 2.79,
"changePercent": 2.82,
"vwap": 100.66,
"label": "January 15, 19",
"changeOverTime": 0.0282
},
{
"date": "2019-01-14",
"open": 98.87,
"high": 101.36,
"low": 98.66,
"close": 100.94,
"adjClose": 88.084877,
"volume": 21258467,
"unadjustedVolume": 21258500,
"change": 2.07,
"changePercent": 2.09,
"vwap": 100.78,
"label": "January 14, 19",
"changeOverTime": 0.0209
},
{
"date": "2019-01-11",
"open": 99.89,
"high": 100.17,
"low": 98.95,
"close": 99.91,
"adjClose": 87.186028,
"volume": 15439962,
"unadjustedVolume": 15439900,
"change": 0.02,
"changePercent": 0.02002202,
"vwap": 99.77,
"label": "January 11, 19",
"changeOverTime": 0.0002002202
},
{
"date": "2019-01-10",
"open": 100.02,
 "high": 100.73,
"low": 99.27,
"close": 100.39,
"adjClose": 87.604919,
"volume": 14374572,
"unadjustedVolume": 14376100,
"change": 0.37,
"changePercent": 0.36993,
"vwap": 100.12,
"label": "January 10, 19",
"changeOverTime": 0.0036993
},
{
"date": "2019-01-09",
"open": 100.81,
"high": 101.49,
"low": 99.93,
"close": 100.4,
"adjClose": 87.613617,
"volume": 14230581,
"unadjustedVolume": 14230300,
"change": -0.41,
"changePercent": -0.40671,
"vwap": 100.62,
"label": "January 09, 19",
"changeOverTime": -0.0040671
},
{
"date": "2019-01-08",
"open": 101.63,
"high": 101.82,
"low": 99.545,
"close": 100.57,
"adjClose": 87.761971,
"volume": 13578885,
"unadjustedVolume": 13578800,
"change": -1.06,
"changePercent": -1.04,
"vwap": 100.38,
"label": "January 08, 19",
"changeOverTime": -0.0104
},
{
"date": "2019-01-07",
"open": 100.43,
"high": 101.47,
"low": 99.7103,
"close": 100.76,
"adjClose": 87.927773,
"volume": 15430797,
"unadjustedVolume": 15430700,
"change": 0.33,
"changePercent": 0.32859,
"vwap": 100.75,
"label": "January 07, 19",
"changeOverTime": 0.0032859
},
{
"date": "2019-01-04",
 "open": 99.11,
"high": 100.93,
"low": 98.28,
"close": 100.69,
"adjClose": 87.866707,
"volume": 16936055,
"unadjustedVolume": 16935200,
"change": 1.58,
"changePercent": 1.59,
"vwap": 100.04,
"label": "January 04, 19",
"changeOverTime": 0.0159
},
{
"date": "2019-01-03",
"open": 98.64,
"high": 98.89,
"low": 96.69,
"close": 97.11,
"adjClose": 84.74263,
"volume": 16288026,
"unadjustedVolume": 16286400,
"change": -1.53,
"changePercent": -1.55,
"vwap": 97.56,
"label": "January 03, 19",
"changeOverTime": -0.0155
},
{
"date": "2019-01-02",
"open": 95.95,
"high": 99.78,
"low": 95.94,
"close": 99.31,
"adjClose": 85.96434,
"volume": 15671018,
"unadjustedVolume": 15670900,
"change": 3.36,
"changePercent": 3.5,
"vwap": 98.68,
"label": "January 02, 19",
"changeOverTime": 0.035
},
{
"date": "2018-12-31",
"open": 97.59,
"high": 98.8085,
"low": 96.77,
"close": 97.62,
"adjClose": 84.50145,
"volume": 13237380,
"unadjustedVolume": 13237200,
"change": 0.03,
"changePercent": 0.03074085,
"vwap": 97.41,
"label": "December 31, 18",
"changeOverTime": 0.0003074085
},
{
 "date": "2018-12-28",
"open": 97.95,
"high": 98.32,
"low": 96.44,
"close": 96.83,
"adjClose": 83.817612,
"volume": 17964105,
"unadjustedVolume": 17963300,
"change": -1.12,
"changePercent": -1.14,
"vwap": 97.41,
"label": "December 28, 18",
"changeOverTime": -0.0114
},
{
"date": "2018-12-27",
"open": 94.82,
"high": 97.15,
"low": 93.55,
"close": 97.04,
"adjClose": 83.999374,
"volume": 20305753,
"unadjustedVolume": 20304700,
"change": 2.22,
"changePercent": 2.34,
"vwap": 95.15,
"label": "December 27, 18",
"changeOverTime": 0.0234
},
{
"date": "2018-12-26",
"open": 92.69,
"high": 95.96,
"low": 91.11,
"close": 95.96,
"adjClose": 83.064514,
"volume": 22543785,
"unadjustedVolume": 22542900,
"change": 3.27,
"changePercent": 3.53,
"vwap": 93.66,
"label": "December 26, 18",
"changeOverTime": 0.0353
},
{
"date": "2018-12-24",
"open": 92.89,
"high": 94.22,
"low": 92.14,
"close": 92.14,
"adjClose": 79.757866,
"volume": 17009427,
"unadjustedVolume": 17009300,
"change": -0.75,
"changePercent": -0.80741,
"vwap": 93.14,
"label": "December 24, 18",
"changeOverTime": -0.0080741
},
{
"date": "2018-12-21",
"open": 96.68,
"high": 98.43,
"low": 93.685,
"close": 94.17,
"adjClose": 81.51506,
"volume": 41314043,
"unadjustedVolume": 41313900,
"change": -2.51,
"changePercent": -2.6,
"vwap": 95.6,
"label": "December 21, 18",
"changeOverTime": -0.026
},
{
"date": "2018-12-20",
"open": 96.61,
"high": 98.28,
"low": 95.69,
"close": 96.45,
"adjClose": 83.48867,
"volume": 31825418,
"unadjustedVolume": 31825200,
"change": -0.16,
"changePercent": -0.16561,
"vwap": 96.85,
"label": "December 20, 18",
"changeOverTime": -0.0016561
},
{
"date": "2018-12-19",
"open": 98.41,
"high": 100.58,
"low": 96.6,
"close": 97.29,
"adjClose": 84.215767,
"volume": 28768164,
"unadjustedVolume": 28767900,
"change": -1.12,
"changePercent": -1.14,
"vwap": 98.34,
"label": "December 19, 18",
"changeOverTime": -0.0114
},
{
"date": "2018-12-18",
"open": 99.42,
"high": 100.89,
"low": 98.12,
"close": 98.54,
"adjClose": 85.297791,
"volume": 20837203,
"unadjustedVolume": 20837200,
"change": -0.88,
"changePercent": -0.88513,
"vwap": 99.24,
"label": "December 18, 18",
"changeOverTime": -0.0088513
},
{
"date": "2018-12-17",
"open": 99.77,
"high": 100.56,
"low": 98.435,
"close": 99.01,
"adjClose": 85.704636,
"volume": 25113636,
"unadjustedVolume": 25113500,
"change": -0.76,
"changePercent": -0.76175,
"vwap": 99.43,
"label": "December 17, 18",
"changeOverTime": -0.0076175
},
{
"date": "2018-12-14",
"open": 99.99,
"high": 101.94,
"low": 99.86,
"close": 100.29,
"adjClose": 86.81263,
"volume": 19879811,
"unadjustedVolume": 19879500,
"change": 0.3,
"changePercent": 0.30003,
"vwap": 100.65,
"label": "December 14, 18",
"changeOverTime": 0.0030003
},
{
"date": "2018-12-13",
"open": 101.55,
"high": 101.97,
"low": 100.67,
"close": 101.12,
"adjClose": 87.531113,
"volume": 17251842,
"unadjustedVolume": 17250900,
"change": -0.43,
"changePercent": -0.42344,
"vwap": 101.09,
"label": "December 13, 18",
"changeOverTime": -0.0042344
},
{
"date": "2018-12-12",
"open": 101.66,
"high": 102.9,
"low": 100.0603,
"close": 101.02,
"adjClose": 87.444519,
"volume": 22624587,
"unadjustedVolume": 22621500,
"change": -0.64,
"changePercent": -0.62955,
"vwap": 101.43,
"label": "December 12, 18",
 "changeOverTime": -0.0062955
},
{
"date": "2018-12-11",
"open": 103.13,
"high": 103.66,
"low": 100.21,
"close": 100.37,
"adjClose": 86.881882,
"volume": 16862290,
"unadjustedVolume": 16860700,
"change": -2.76,
"changePercent": -2.68,
"vwap": 101.46,
"label": "December 11, 18",
"changeOverTime": -0.0268
},
{
"date": "2018-12-10",
"open": 102.87,
"high": 103.49,
"low": 99.28,
"close": 101.36,
"adjClose": 87.738853,
"volume": 23636457,
"unadjustedVolume": 23636400,
"change": -1.51,
"changePercent": -1.47,
"vwap": 101.04,
"label": "December 10, 18",
"changeOverTime": -0.0147
},
{
"date": "2018-12-07",
"open": 105.16,
"high": 106.9817,
"low": 102.91,
"close": 103.29,
"adjClose": 89.409477,
"volume": 19248696,
"unadjustedVolume": 19248600,
"change": -1.87,
"changePercent": -1.78,
"vwap": 104,
"label": "December 07, 18",
"changeOverTime": -0.0178
},
{
"date": "2018-12-06",
"open": 105.01,
"high": 105.36,
"low": 102.88,
"close": 105.19,
"adjClose": 91.054153,
"volume": 27216546,
"unadjustedVolume": 27213900,
"change": 0.18,
"changePercent": 0.17141,
"vwap": 104.07,
 "label": "December 06, 18",
"changeOverTime": 0.0017141
},
{
"date": "2018-12-04",
"open": 111.6,
"high": 111.6,
"low": 106.73,
"close": 107.23,
"adjClose": 92.820015,
"volume": 23556740,
"unadjustedVolume": 23555900,
"change": -4.37,
"changePercent": -3.92,
"vwap": 108.56,
"label": "December 04, 18",
"changeOverTime": -0.0392
},
{
"date": "2018-12-03",
"open": 112.38,
"high": 112.89,
"low": 111.74,
"close": 112.24,
"adjClose": 97.156738,
"volume": 16033380,
"unadjustedVolume": 16034500,
"change": -0.14,
"changePercent": -0.12458,
"vwap": 112.3,
"label": "December 03, 18",
"changeOverTime": -0.0012458
},
{
"date": "2018-11-30",
"open": 109.85,
"high": 111.32,
"low": 109.58,
"close": 111.19,
"adjClose": 96.247856,
"volume": 18652815,
"unadjustedVolume": 18652700,
"change": 1.34,
"changePercent": 1.22,
"vwap": 110.93,
"label": "November 30, 18",
"changeOverTime": 0.0122
},
{
"date": "2018-11-29",
"open": 110.27,
"high": 110.795,
"low": 109.635,
"close": 110.06,
"adjClose": 95.269691,
"volume": 11144548,
"unadjustedVolume": 11144300,
"change": -0.21,
"changePercent": -0.19044,
 "vwap": 110.14,
"label": "November 29, 18",
"changeOverTime": -0.0019044
},
{
"date": "2018-11-28",
"open": 109.8,
"high": 111.4,
"low": 108.87,
"close": 110.94,
"adjClose": 96.031448,
"volume": 13977366,
"unadjustedVolume": 13977300,
"change": 1.14,
"changePercent": 1.04,
"vwap": 110.57,
"label": "November 28, 18",
"changeOverTime": 0.0104
},
{
"date": "2018-11-27",
"open": 108.76,
"high": 110.03,
"low": 108.63,
"close": 109.72,
"adjClose": 94.975395,
"volume": 9238451,
"unadjustedVolume": 9238200,
"change": 0.96,
"changePercent": 0.88268,
"vwap": 109.5,
"label": "November 27, 18",
"changeOverTime": 0.0088268
},
{
"date": "2018-11-26",
"open": 107.72,
"high": 109.98,
"low": 107.45,
"close": 109.26,
"adjClose": 94.577209,
"volume": 13948950,
"unadjustedVolume": 13948300,
"change": 1.54,
"changePercent": 1.43,
"vwap": 109.18,
"label": "November 26, 18",
"changeOverTime": 0.0143
},
{
"date": "2018-11-23",
"open": 106.74,
"high": 107.39,
"low": 106.06,
"close": 106.65,
"adjClose": 92.317947,
"volume": 6488487,
"unadjustedVolume": 6488400,
"change": -0.09,
 "changePercent": -0.08431703,
"vwap": 106.78,
"label": "November 23, 18",
"changeOverTime": -0.0008431703
},
{
"date": "2018-11-21",
"open": 109.03,
"high": 109.61,
"low": 107.64,
"close": 107.64,
"adjClose": 93.174911,
"volume": 10619875,
"unadjustedVolume": 10619600,
"change": -1.39,
"changePercent": -1.27,
"vwap": 108.57,
"label": "November 21, 18",
"changeOverTime": -0.0127
},
{
"date": "2018-11-20",
"open": 109.78,
"high": 110.49,
"low": 107.98,
"close": 108.45,
"adjClose": 93.87606,
"volume": 18936798,
"unadjustedVolume": 18936200,
"change": -1.33,
"changePercent": -1.21,
"vwap": 108.74,
"label": "November 20, 18",
"changeOverTime": -0.0121
},
{
"date": "2018-11-19",
"open": 109.96,
"high": 111.2,
"low": 109.5282,
"close": 110.83,
"adjClose": 95.936218,
"volume": 13987054,
"unadjustedVolume": 13987000,
"change": 0.87,
"changePercent": 0.7912,
"vwap": 110.44,
"label": "November 19, 18",
"changeOverTime": 0.007912
},
{
"date": "2018-11-16",
"open": 109.45,
"high": 110.76,
"low": 108.55,
"close": 109.99,
"adjClose": 95.209106,
"volume": 13798661,
"unadjustedVolume": 13798600,
 "change": 0.54,
"changePercent": 0.49338,
"vwap": 109.98,
"label": "November 16, 18",
"changeOverTime": 0.0049338
},
{
"date": "2018-11-15",
"open": 108.24,
"high": 110.08,
"low": 106.81,
"close": 110.07,
"adjClose": 95.278366,
"volume": 19101529,
"unadjustedVolume": 19100000,
"change": 1.83,
"changePercent": 1.69,
"vwap": 109.06,
"label": "November 15, 18",
"changeOverTime": 0.0169
},
{
"date": "2018-11-14",
"open": 110.23,
"high": 110.71,
"low": 105.9836,
"close": 107.33,
"adjClose": 92.906563,
"volume": 18361733,
"unadjustedVolume": 18361400,
"change": -2.9,
"changePercent": -2.63,
"vwap": 107.91,
"label": "November 14, 18",
"changeOverTime": -0.0263
},
{
"date": "2018-11-13",
"open": 109.1,
"high": 111.12,
"low": 109.1,
"close": 109.59,
"adjClose": 94.862854,
"volume": 13743205,
"unadjustedVolume": 13746100,
"change": 0.49,
"changePercent": 0.44913,
"vwap": 109.83,
"label": "November 13, 18",
"changeOverTime": 0.0044913
},
{
"date": "2018-11-12",
"open": 111.42,
"high": 111.94,
"low": 108.6,
"close": 108.95,
"adjClose": 94.308868,
"volume": 13280476,
 "unadjustedVolume": 13279700,
"change": -2.47,
"changePercent": -2.22,
"vwap": 109.45,
"label": "November 12, 18",
"changeOverTime": -0.0222
},
{
"date": "2018-11-09",
"open": 112.23,
"high": 112.36,
"low": 110.83,
"close": 111.29,
"adjClose": 96.334404,
"volume": 10432266,
"unadjustedVolume": 10432200,
"change": -0.94,
"changePercent": -0.83757,
"vwap": 111.4,
"label": "November 09, 18",
"changeOverTime": -0.0083757
},
{
"date": "2018-11-08",
"open": 111.01,
"high": 112.925,
"low": 111,
"close": 112.38,
"adjClose": 97.277939,
"volume": 11635893,
"unadjustedVolume": 11662500,
"change": 1.37,
"changePercent": 1.23,
"vwap": 112.26,
"label": "November 08, 18",
"changeOverTime": 0.0123
},
{
"date": "2018-11-07",
"open": 110.37,
"high": 111.73,
"low": 109.35,
"close": 111.48,
"adjClose": 96.498886,
"volume": 12679595,
"unadjustedVolume": 12679600,
"change": 1.11,
"changePercent": 1.01,
"vwap": 110.82,
"label": "November 07, 18",
"changeOverTime": 0.0101
},
{
"date": "2018-11-06",
"open": 108.67,
"high": 109.67,
"low": 107.76,
"close": 109.6,
"adjClose": 94.871521,
 "volume": 10825159,
"unadjustedVolume": 10825000,
"change": 0.93,
"changePercent": 0.8558,
"vwap": 109.03,
"label": "November 06, 18",
"changeOverTime": 0.008558
},
{
"date": "2018-11-05",
"open": 108.61,
"high": 109.29,
"low": 108.42,
"close": 109.09,
"adjClose": 94.430069,
"volume": 10276549,
"unadjustedVolume": 10276400,
"change": 0.48,
"changePercent": 0.44195,
"vwap": 108.99,
"label": "November 05, 18",
"changeOverTime": 0.0044195
},
{
"date": "2018-11-02",
"open": 109.9,
"high": 110.81,
"low": 107.49,
"close": 108.38,
"adjClose": 93.815453,
"volume": 19009718,
"unadjustedVolume": 19009200,
"change": -1.52,
"changePercent": -1.38,
"vwap": 108.6,
"label": "November 02, 18",
"changeOverTime": -0.0138
},
{
"date": "2018-11-01",
"open": 109.62,
"high": 110.22,
"low": 108.32,
"close": 108.98,
"adjClose": 94.334846,
"volume": 13065505,
"unadjustedVolume": 13065000,
"change": -0.64,
"changePercent": -0.58384,
"vwap": 109.06,
"label": "November 01, 18",
"changeOverTime": -0.0058384
},
{
"date": "2018-10-31",
"open": 108.08,
"high": 110.48,
"low": 107.79,
"close": 109.02,
 "adjClose": 94.369476,
"volume": 20860142,
"unadjustedVolume": 20860000,
"change": 0.94,
"changePercent": 0.86973,
"vwap": 109.22,
"label": "October 31, 18",
"changeOverTime": 0.0086973
},
{
"date": "2018-10-30",
"open": 105.71,
"high": 106.98,
"low": 104.86,
"close": 106.7,
"adjClose": 92.361229,
"volume": 18019881,
"unadjustedVolume": 18019700,
"change": 0.99,
"changePercent": 0.93652,
"vwap": 105.96,
"label": "October 30, 18",
"changeOverTime": 0.0093652
},
{
"date": "2018-10-29",
"open": 104.46,
"high": 106.63,
"low": 103.7,
"close": 104.85,
"adjClose": 90.75985,
"volume": 18445375,
"unadjustedVolume": 18445200,
"change": 0.39,
"changePercent": 0.37335,
"vwap": 105.51,
"label": "October 29, 18",
"changeOverTime": 0.0037335
},
{
"date": "2018-10-26",
"open": 104,
"high": 104.56,
"low": 102.73,
"close": 103.42,
"adjClose": 89.521988,
"volume": 19175021,
"unadjustedVolume": 19174900,
"change": -0.58,
"changePercent": -0.55769,
"vwap": 103.7,
"label": "October 26, 18",
"changeOverTime": -0.0055769
},
{
"date": "2018-10-25",
"open": 104.18,
"high": 105.9,
"low": 103.72,
 "close": 104.86,
"adjClose": 90.768486,
"volume": 17464753,
"unadjustedVolume": 17464700,
"change": 0.68,
"changePercent": 0.65272,
"vwap": 105.06,
"label": "October 25, 18",
"changeOverTime": 0.0065272
},
{
"date": "2018-10-24",
"open": 104.76,
"high": 105.03,
"low": 102.9068,
"close": 103.29,
"adjClose": 89.409477,
"volume": 23170316,
"unadjustedVolume": 23168900,
"change": -1.47,
"changePercent": -1.4,
"vwap": 104.06,
"label": "October 24, 18",
"changeOverTime": -0.014
},
{
"date": "2018-10-23",
"open": 104.2,
"high": 106.16,
"low": 103.7,
"close": 105.25,
"adjClose": 91.106102,
"volume": 21407947,
"unadjustedVolume": 21407500,
"change": 1.05,
"changePercent": 1.01,
"vwap": 104.98,
"label": "October 23, 18",
"changeOverTime": 0.0101
},
{
"date": "2018-10-22",
"open": 108.15,
"high": 108.34,
"low": 106.1132,
"close": 106.36,
"adjClose": 92.06691,
"volume": 16199603,
"unadjustedVolume": 16199100,
"change": -1.79,
"changePercent": -1.66,
"vwap": 106.74,
"label": "October 22, 18",
"changeOverTime": -0.0166
},
{
"date": "2018-10-19",
"open": 107.65,
"high": 109.22,
 "low": 107.27,
"close": 107.91,
"adjClose": 93.40863,
"volume": 15235929,
"unadjustedVolume": 15234500,
"change": 0.26,
"changePercent": 0.24152,
"vwap": 108.29,
"label": "October 19, 18",
"changeOverTime": 0.0024152
},
{
"date": "2018-10-18",
"open": 109.02,
"high": 109.84,
"low": 107.81,
"close": 108.09,
"adjClose": 93.56443,
"volume": 17582667,
"unadjustedVolume": 17582500,
"change": -0.93,
"changePercent": -0.85305,
"vwap": 108.54,
"label": "October 18, 18",
"changeOverTime": -0.0085305
},
{
"date": "2018-10-17",
"open": 108.38,
"high": 110.8,
"low": 108.23,
"close": 109.83,
"adjClose": 95.070595,
"volume": 18795205,
"unadjustedVolume": 18794500,
"change": 1.45,
"changePercent": 1.34,
"vwap": 109.61,
"label": "October 17, 18",
"changeOverTime": 0.0134
},
{
"date": "2018-10-16",
"open": 107.16,
"high": 108.78,
"low": 106.73,
"close": 108.62,
"adjClose": 94.023216,
"volume": 19303464,
"unadjustedVolume": 19302800,
"change": 1.46,
"changePercent": 1.36,
"vwap": 108.13,
"label": "October 16, 18",
"changeOverTime": 0.0136
},
{
"date": "2018-10-15",
"open": 107.2,
 "high": 108.85,
"low": 106.32,
"close": 106.34,
"adjClose": 92.049599,
"volume": 18633516,
"unadjustedVolume": 18903200,
"change": -0.86,
"changePercent": -0.80224,
"vwap": 107.29,
"label": "October 15, 18",
"changeOverTime": -0.0080224
},
{
"date": "2018-10-12",
"open": 110.37,
"high": 110.83,
"low": 105.6,
"close": 106.95,
"adjClose": 92.577629,
"volume": 32075841,
"unadjustedVolume": 32075700,
"change": -3.42,
"changePercent": -3.1,
"vwap": 107.38,
"label": "October 12, 18",
"changeOverTime": -0.031
},
{
"date": "2018-10-11",
"open": 110.97,
"high": 111.47,
"low": 107.38,
"close": 108.13,
"adjClose": 93.59906,
"volume": 33705637,
"unadjustedVolume": 33705600,
"change": -2.84,
"changePercent": -2.56,
"vwap": 109.23,
"label": "October 11, 18",
"changeOverTime": -0.0256
},
{
"date": "2018-10-10",
"open": 114.7,
"high": 114.95,
"low": 111.47,
"close": 111.47,
"adjClose": 96.490219,
"volume": 23087095,
"unadjustedVolume": 23086400,
"change": -3.23,
"changePercent": -2.82,
"vwap": 113.01,
"label": "October 10, 18",
"changeOverTime": -0.0282
},
{
"date": "2018-10-09",
 "open": 114.67,
"high": 115.03,
"low": 113.67,
"close": 114.52,
"adjClose": 99.130356,
"volume": 14069533,
"unadjustedVolume": 14069500,
"change": -0.15,
"changePercent": -0.13081,
"vwap": 114.56,
"label": "October 09, 18",
"changeOverTime": -0.0013081
},
{
"date": "2018-10-08",
"open": 114.25,
"high": 115.78,
"low": 113.3534,
"close": 115.32,
"adjClose": 99.822845,
"volume": 14371369,
"unadjustedVolume": 14370900,
"change": 1.07,
"changePercent": 0.93654,
"vwap": 114.72,
"label": "October 08, 18",
"changeOverTime": 0.0093654
},
{
"date": "2018-10-05",
"open": 115.83,
"high": 116.1,
"low": 114.015,
"close": 114.62,
"adjClose": 99.216911,
"volume": 13778343,
"unadjustedVolume": 13777600,
"change": -1.21,
"changePercent": -1.04,
"vwap": 114.82,
"label": "October 05, 18",
"changeOverTime": -0.0104
},
{
"date": "2018-10-04",
"open": 114.55,
"high": 116.81,
"low": 114.21,
"close": 115.27,
"adjClose": 99.779564,
"volume": 16357440,
"unadjustedVolume": 16357400,
"change": 0.72,
"changePercent": 0.62855,
"vwap": 115.34,
"label": "October 04, 18",
"changeOverTime": 0.0062855
},
{
 "date": "2018-10-03",
"open": 114.94,
"high": 115.66,
"low": 114.48,
"close": 115.04,
"adjClose": 98.887985,
"volume": 17142089,
"unadjustedVolume": 17142000,
"change": 0.1,
"changePercent": 0.08700191,
"vwap": 115.1,
"label": "October 03, 18",
"changeOverTime": 0.0008700191
},
{
"date": "2018-10-02",
"open": 113.36,
"high": 114.12,
"low": 112.8128,
"close": 113.97,
"adjClose": 97.968216,
"volume": 13753468,
"unadjustedVolume": 13753100,
"change": 0.61,
"changePercent": 0.53811,
"vwap": 113.66,
"label": "October 02, 18",
"changeOverTime": 0.0053811
},
{
"date": "2018-10-01",
"open": 113.37,
"high": 114.61,
"low": 113.04,
"close": 113.5,
"adjClose": 97.564201,
"volume": 10147200,
"unadjustedVolume": 10146300,
"change": 0.13,
"changePercent": 0.11467,
"vwap": 113.65,
"label": "October 01, 18",
"changeOverTime": 0.0011467
},
{
"date": "2018-09-28",
"open": 113.65,
"high": 114.24,
"low": 112.52,
"close": 112.84,
"adjClose": 96.996857,
"volume": 15815260,
"unadjustedVolume": 15815100,
"change": -0.81,
"changePercent": -0.71271,
"vwap": 113.23,
"label": "September 28, 18",
"changeOverTime": -0.0071271
},
{
"date": "2018-09-27",
"open": 115.42,
"high": 115.76,
"low": 114.16,
"close": 114.52,
"adjClose": 98.440979,
"volume": 13283088,
"unadjustedVolume": 13283000,
"change": -0.9,
"changePercent": -0.77976,
"vwap": 114.91,
"label": "September 27, 18",
"changeOverTime": -0.0077976
},
{
"date": "2018-09-26",
"open": 116.75,
"high": 116.8699,
"low": 114.66,
"close": 115.02,
"adjClose": 98.870789,
"volume": 14023820,
"unadjustedVolume": 14023600,
"change": -1.73,
"changePercent": -1.48,
"vwap": 115.75,
"label": "September 26, 18",
"changeOverTime": -0.0148
},
{
"date": "2018-09-25",
"open": 117.04,
"high": 117.97,
"low": 116.32,
"close": 116.39,
"adjClose": 100.048431,
"volume": 9308520,
"unadjustedVolume": 9308300,
"change": -0.65,
"changePercent": -0.55537,
"vwap": 116.86,
"label": "September 25, 18",
"changeOverTime": -0.0055537
},
{
"date": "2018-09-24",
"open": 117.76,
"high": 118.46,
"low": 116.4315,
"close": 116.72,
"adjClose": 100.3321,
"volume": 12492679,
"unadjustedVolume": 12492500,
"change": -1.04,
"changePercent": -0.88315,
"vwap": 117.01,
"label": "September 24, 18",
"changeOverTime": -0.0088315
},
{
"date": "2018-09-21",
"open": 119.13,
"high": 119.23,
"low": 117.74,
"close": 117.85,
"adjClose": 101.303436,
"volume": 24793847,
"unadjustedVolume": 24788200,
"change": -1.28,
"changePercent": -1.07,
"vwap": 118.22,
"label": "September 21, 18",
"changeOverTime": -0.0107
},
{
"date": "2018-09-20",
"open": 118.5,
"high": 119.24,
"low": 118.08,
"close": 118.63,
"adjClose": 101.973946,
"volume": 15590155,
"unadjustedVolume": 15590000,
"change": 0.13,
"changePercent": 0.1097,
"vwap": 118.7,
"label": "September 20, 18",
"changeOverTime": 0.001097
},
{
"date": "2018-09-19",
"open": 114.44,
"high": 118.06,
"low": 114.44,
"close": 117.62,
"adjClose": 101.105751,
"volume": 16052916,
"unadjustedVolume": 16052800,
"change": 3.18,
"changePercent": 2.78,
"vwap": 117.19,
"label": "September 19, 18",
"changeOverTime": 0.0278
},
{
"date": "2018-09-18",
"open": 114.33,
"high": 114.655,
"low": 113.56,
"close": 114.3,
"adjClose": 98.251862,
"volume": 7944415,
"unadjustedVolume": 7944200,
"change": -0.03,
"changePercent": -0.02623983,
"vwap": 114.27,
"label": "September 18, 18",
 "changeOverTime": -0.0002623983
},
{
"date": "2018-09-17",
"open": 113.79,
"high": 114.43,
"low": 113.3,
"close": 113.84,
"adjClose": 97.856461,
"volume": 9561737,
"unadjustedVolume": 9561300,
"change": 0.05,
"changePercent": 0.04394059,
"vwap": 113.75,
"label": "September 17, 18",
"changeOverTime": 0.0004394059
},
{
"date": "2018-09-14",
"open": 113.81,
"high": 114.49,
"low": 113.23,
"close": 113.5,
"adjClose": 97.564201,
"volume": 10337997,
"unadjustedVolume": 10337900,
"change": -0.31,
"changePercent": -0.27238,
"vwap": 113.63,
"label": "September 14, 18",
"changeOverTime": -0.0027238
},
{
"date": "2018-09-13",
"open": 113.37,
"high": 114.13,
"low": 112.67,
"close": 113.52,
"adjClose": 97.58139,
"volume": 12470969,
"unadjustedVolume": 12470800,
"change": 0.15,
"changePercent": 0.13231,
"vwap": 113.47,
"label": "September 13, 18",
"changeOverTime": 0.0013231
},
{
"date": "2018-09-12",
"open": 114.25,
"high": 114.88,
"low": 112.85,
"close": 113.08,
"adjClose": 97.203186,
"volume": 10801072,
"unadjustedVolume": 10800800,
"change": -1.17,
"changePercent": -1.02,
"vwap": 113.5,
 "label": "September 12, 18",
"changeOverTime": -0.0102
},
{
"date": "2018-09-11",
"open": 113.54,
"high": 114.575,
"low": 113.18,
"close": 114.43,
"adjClose": 98.363617,
"volume": 9333898,
"unadjustedVolume": 9333800,
"change": 0.89,
"changePercent": 0.78386,
"vwap": 114.19,
"label": "September 11, 18",
"changeOverTime": 0.0078386
},
{
"date": "2018-09-10",
"open": 114.85,
"high": 114.97,
"low": 113.66,
"close": 113.71,
"adjClose": 97.74472,
"volume": 8277076,
"unadjustedVolume": 8276900,
"change": -1.14,
"changePercent": -0.9926,
"vwap": 114.02,
"label": "September 10, 18",
"changeOverTime": -0.009926
},
{
"date": "2018-09-07",
"open": 114.5,
"high": 114.77,
"low": 113.63,
"close": 114.32,
"adjClose": 98.269073,
"volume": 10955790,
"unadjustedVolume": 10955600,
"change": -0.18,
"changePercent": -0.15721,
"vwap": 114.25,
"label": "September 07, 18",
"changeOverTime": -0.0015721
},
{
"date": "2018-09-06",
"open": 114.5,
"high": 114.7,
"low": 113.5,
"close": 114.1,
"adjClose": 98.079956,
"volume": 9877785,
"unadjustedVolume": 9877600,
"change": -0.4,
"changePercent": -0.34934,
 "vwap": 114.02,
"label": "September 06, 18",
"changeOverTime": -0.0034934
},
{
"date": "2018-09-05",
"open": 115,
"high": 115.7,
"low": 114.25,
"close": 114.59,
"adjClose": 98.501167,
"volume": 11462551,
"unadjustedVolume": 11462400,
"change": -0.41,
"changePercent": -0.35652,
"vwap": 114.77,
"label": "September 05, 18",
"changeOverTime": -0.0035652
},
{
"date": "2018-09-04",
"open": 114.34,
"high": 115.24,
"low": 113.63,
"close": 115.15,
"adjClose": 98.982544,
"volume": 10174662,
"unadjustedVolume": 10174200,
"change": 0.81,
"changePercent": 0.70841,
"vwap": 114.6,
"label": "September 04, 18",
"changeOverTime": 0.0070841
},
{
"date": "2018-08-31",
"open": 114.83,
"high": 114.84,
"low": 113.819,
"close": 114.58,
"adjClose": 98.492561,
"volume": 13065829,
"unadjustedVolume": 13065700,
"change": -0.25,
"changePercent": -0.21771,
"vwap": 114.36,
"label": "August 31, 18",
"changeOverTime": -0.0021771
},
{
"date": "2018-08-30",
"open": 115.59,
"high": 116.04,
"low": 114.98,
"close": 115.19,
"adjClose": 99.016945,
"volume": 8991913,
"unadjustedVolume": 8991800,
"change": -0.4,
 "changePercent": -0.34605,
"vwap": 115.48,
"label": "August 30, 18",
"changeOverTime": -0.0034605
},
{
"date": "2018-08-29",
"open": 116.35,
"high": 116.37,
"low": 115.36,
"close": 115.76,
"adjClose": 99.506897,
"volume": 7221900,
"unadjustedVolume": 7221700,
"change": -0.59,
"changePercent": -0.50709,
"vwap": 115.86,
"label": "August 29, 18",
"changeOverTime": -0.0050709
},
{
"date": "2018-08-28",
"open": 117,
"high": 117.03,
"low": 115.97,
"close": 116.14,
"adjClose": 99.833542,
"volume": 8302711,
"unadjustedVolume": 8302600,
"change": -0.86,
"changePercent": -0.73504,
"vwap": 116.4,
"label": "August 28, 18",
"changeOverTime": -0.0073504
},
{
"date": "2018-08-27",
"open": 115.22,
"high": 117.28,
"low": 115.17,
"close": 116.71,
"adjClose": 100.323509,
"volume": 13768128,
"unadjustedVolume": 13768000,
"change": 1.49,
"changePercent": 1.29,
"vwap": 116.69,
"label": "August 27, 18",
"changeOverTime": 0.0129
},
{
"date": "2018-08-24",
"open": 114.98,
"high": 115.22,
"low": 114.451,
"close": 114.68,
"adjClose": 98.578522,
"volume": 8845842,
"unadjustedVolume": 8845700,
 "change": -0.3,
"changePercent": -0.26091,
"vwap": 114.75,
"label": "August 24, 18",
"changeOverTime": -0.0026091
},
{
"date": "2018-08-23",
"open": 114.96,
"high": 115.15,
"low": 114.43,
"close": 114.73,
"adjClose": 98.621506,
"volume": 9265770,
"unadjustedVolume": 9265400,
"change": -0.23,
"changePercent": -0.20007,
"vwap": 114.73,
"label": "August 23, 18",
"changeOverTime": -0.0020007
},
{
"date": "2018-08-22",
"open": 115.31,
"high": 115.41,
"low": 114.78,
"close": 114.97,
"adjClose": 98.82782,
"volume": 8315235,
"unadjustedVolume": 8314700,
"change": -0.34,
"changePercent": -0.29486,
"vwap": 115.15,
"label": "August 22, 18",
"changeOverTime": -0.0029486
},
{
"date": "2018-08-21",
"open": 115.37,
"high": 116.385,
"low": 114.88,
"close": 115.32,
"adjClose": 99.128677,
"volume": 10976980,
"unadjustedVolume": 10976700,
"change": -0.05,
"changePercent": -0.04333882,
"vwap": 115.74,
"label": "August 21, 18",
"changeOverTime": -0.0004333882
},
{
"date": "2018-08-20",
"open": 114.59,
"high": 115.05,
"low": 114.11,
"close": 114.62,
"adjClose": 98.526962,
"volume": 8618820,
 "unadjustedVolume": 8618700,
"change": 0.03,
"changePercent": 0.02618029,
"vwap": 114.57,
"label": "August 20, 18",
"changeOverTime": 0.0002618029
},
{
"date": "2018-08-17",
"open": 114.64,
"high": 115.07,
"low": 114.3,
"close": 114.77,
"adjClose": 98.655876,
"volume": 8505172,
"unadjustedVolume": 8505100,
"change": 0.13,
"changePercent": 0.1134,
"vwap": 114.69,
"label": "August 17, 18",
"changeOverTime": 0.001134
},
{
"date": "2018-08-16",
"open": 114.35,
"high": 115.31,
"low": 114.3,
"close": 114.77,
"adjClose": 98.655876,
"volume": 10118925,
"unadjustedVolume": 10118600,
"change": 0.42,
"changePercent": 0.36729,
"vwap": 114.91,
"label": "August 16, 18",
"changeOverTime": 0.0036729
},
{
"date": "2018-08-15",
"open": 113.82,
"high": 114.33,
"low": 112.97,
"close": 113.7,
"adjClose": 97.736115,
"volume": 10152287,
"unadjustedVolume": 10152100,
"change": -0.12,
"changePercent": -0.10543,
"vwap": 113.66,
"label": "August 15, 18",
"changeOverTime": -0.0010543
},
{
"date": "2018-08-14",
"open": 114.27,
"high": 115.04,
"low": 113.6499,
"close": 114.65,
"adjClose": 98.552742,
 "volume": 10597712,
"unadjustedVolume": 10597600,
"change": 0.38,
"changePercent": 0.33255,
"vwap": 114.45,
"label": "August 14, 18",
"changeOverTime": 0.0033255
},
{
"date": "2018-08-13",
"open": 115.56,
"high": 115.878,
"low": 113.815,
"close": 113.89,
"adjClose": 97.899445,
"volume": 10341849,
"unadjustedVolume": 10336300,
"change": -1.67,
"changePercent": -1.45,
"vwap": 114.62,
"label": "August 13, 18",
"changeOverTime": -0.0145
},
{
"date": "2018-08-10",
"open": 115.5,
"high": 115.95,
"low": 114.6839,
"close": 115.73,
"adjClose": 99.481094,
"volume": 12631549,
"unadjustedVolume": 12630600,
"change": 0.23,
"changePercent": 0.19913,
"vwap": 115.47,
"label": "August 10, 18",
"changeOverTime": 0.0019913
},
{
"date": "2018-08-09",
"open": 117.51,
"high": 117.72,
"low": 116.695,
"close": 116.88,
"adjClose": 100.469635,
"volume": 9694691,
"unadjustedVolume": 9694200,
"change": -0.63,
"changePercent": -0.53612,
"vwap": 117.04,
"label": "August 09, 18",
"changeOverTime": -0.0053612
},
{
"date": "2018-08-08",
"open": 117.33,
"high": 118.2686,
"low": 117.28,
"close": 117.79,
 "adjClose": 101.251869,
"volume": 8997227,
"unadjustedVolume": 8997100,
"change": 0.46,
"changePercent": 0.39206,
"vwap": 117.93,
"label": "August 08, 18",
"changeOverTime": 0.0039206
},
{
"date": "2018-08-07",
"open": 117.74,
"high": 118.29,
"low": 117.33,
"close": 117.55,
"adjClose": 101.045586,
"volume": 10521301,
"unadjustedVolume": 10562100,
"change": -0.19,
"changePercent": -0.16137,
"vwap": 117.82,
"label": "August 07, 18",
"changeOverTime": -0.0016137
},
{
"date": "2018-08-06",
"open": 116.79,
"high": 117.53,
"low": 116.18,
"close": 117.12,
"adjClose": 100.675941,
"volume": 9857551,
"unadjustedVolume": 9857400,
"change": 0.33,
"changePercent": 0.28256,
"vwap": 116.97,
"label": "August 06, 18",
"changeOverTime": 0.0028256
},
{
"date": "2018-08-03",
"open": 116,
"high": 117.13,
"low": 115.94,
"close": 117.09,
"adjClose": 100.650162,
"volume": 11016322,
"unadjustedVolume": 11016100,
"change": 1.09,
"changePercent": 0.93966,
"vwap": 116.74,
"label": "August 03, 18",
"changeOverTime": 0.0093966
},
{
"date": "2018-08-02",
"open": 114.57,
"high": 116.25,
"low": 114.33,
 "close": 116.15,
"adjClose": 99.842155,
"volume": 11058224,
"unadjustedVolume": 11058100,
"change": 1.58,
"changePercent": 1.38,
"vwap": 115.57,
"label": "August 02, 18",
"changeOverTime": 0.0138
},
{
"date": "2018-08-01",
"open": 115.75,
"high": 116.69,
"low": 115.28,
"close": 115.66,
"adjClose": 99.420921,
"volume": 13532756,
"unadjustedVolume": 13531600,
"change": -0.09,
"changePercent": -0.07775378,
"vwap": 115.94,
"label": "August 01, 18",
"changeOverTime": -0.0007775378
},
{
"date": "2018-07-31",
"open": 117.08,
"high": 117.08,
"low": 114.82,
"close": 114.95,
"adjClose": 98.810616,
"volume": 15850768,
"unadjustedVolume": 15843800,
"change": -2.13,
"changePercent": -1.82,
"vwap": 115.47,
"label": "July 31, 18",
"changeOverTime": -0.0182
},
{
"date": "2018-07-30",
"open": 116.28,
"high": 117.61,
"low": 116.06,
"close": 116.73,
"adjClose": 100.340706,
"volume": 13411630,
"unadjustedVolume": 13411600,
"change": 0.45,
"changePercent": 0.387,
"vwap": 116.89,
"label": "July 30, 18",
"changeOverTime": 0.00387
},
{
"date": "2018-07-27",
"open": 115.18,
"high": 116.3,
 "low": 114.81,
"close": 116.03,
"adjClose": 99.738976,
"volume": 12806091,
"unadjustedVolume": 12802700,
"change": 0.85,
"changePercent": 0.73798,
"vwap": 115.67,
"label": "July 27, 18",
"changeOverTime": 0.0073798
},
{
"date": "2018-07-26",
"open": 115.42,
"high": 115.585,
"low": 114.581,
"close": 114.85,
"adjClose": 98.724655,
"volume": 11898169,
"unadjustedVolume": 11897800,
"change": -0.57,
"changePercent": -0.49385,
"vwap": 114.99,
"label": "July 26, 18",
"changeOverTime": -0.0049385
},
{
"date": "2018-07-25",
"open": 113.88,
"high": 115.52,
"low": 113.38,
"close": 115.18,
"adjClose": 99.008331,
"volume": 13332869,
"unadjustedVolume": 13329100,
"change": 1.3,
"changePercent": 1.14,
"vwap": 114.52,
"label": "July 25, 18",
"changeOverTime": 0.0114
},
{
"date": "2018-07-24",
"open": 113.55,
"high": 114.78,
"low": 113.42,
"close": 114.15,
"adjClose": 98.122948,
"volume": 14001119,
"unadjustedVolume": 14000400,
"change": 0.6,
"changePercent": 0.5284,
"vwap": 114.22,
"label": "July 24, 18",
"changeOverTime": 0.005284
},
{
"date": "2018-07-23",
"open": 111.06,
 "high": 114.24,
"low": 110.93,
"close": 113.35,
"adjClose": 97.435265,
"volume": 18140180,
"unadjustedVolume": 18140000,
"change": 2.29,
"changePercent": 2.06,
"vwap": 113.28,
"label": "July 23, 18",
"changeOverTime": 0.0206
},
{
"date": "2018-07-20",
"open": 110,
"high": 111.74,
"low": 109.78,
"close": 111.28,
"adjClose": 95.655899,
"volume": 13582640,
"unadjustedVolume": 13578100,
"change": 1.28,
"changePercent": 1.16,
"vwap": 111.16,
"label": "July 20, 18",
"changeOverTime": 0.0116
},
{
"date": "2018-07-19",
"open": 111.06,
"high": 111.09,
"low": 109.73,
"close": 109.89,
"adjClose": 94.461067,
"volume": 16775409,
"unadjustedVolume": 16775300,
"change": -1.17,
"changePercent": -1.05,
"vwap": 110.17,
"label": "July 19, 18",
"changeOverTime": -0.0105
},
{
"date": "2018-07-18",
"open": 110.42,
"high": 112.12,
"low": 110.2,
"close": 111.53,
"adjClose": 95.870781,
"volume": 14245054,
"unadjustedVolume": 14244900,
"change": 1.11,
"changePercent": 1.01,
"vwap": 111.34,
"label": "July 18, 18",
"changeOverTime": 0.0101
},
{
"date": "2018-07-17",
 "open": 110.69,
"high": 110.93,
"low": 109.7499,
"close": 110.5,
"adjClose": 94.985397,
"volume": 14821918,
"unadjustedVolume": 14821900,
"change": -0.19,
"changePercent": -0.17165,
"vwap": 110.56,
"label": "July 17, 18",
"changeOverTime": -0.0017165
},
{
"date": "2018-07-16",
"open": 107.05,
"high": 110.77,
"low": 106.98,
"close": 110.58,
"adjClose": 95.054184,
"volume": 24662685,
"unadjustedVolume": 24662600,
"change": 3.53,
"changePercent": 3.3,
"vwap": 109.45,
"label": "July 16, 18",
"changeOverTime": 0.033
},
{
"date": "2018-07-13",
"open": 107.3,
"high": 107.8,
"low": 105.14,
"close": 106.36,
"adjClose": 91.426666,
"volume": 21303894,
"unadjustedVolume": 21289100,
"change": -0.94,
"changePercent": -0.87605,
"vwap": 106.64,
"label": "July 13, 18",
"changeOverTime": -0.0087605
},
{
"date": "2018-07-12",
"open": 107.42,
"high": 107.56,
"low": 105.97,
"close": 106.85,
"adjClose": 91.847893,
"volume": 12456851,
"unadjustedVolume": 12456800,
"change": -0.57,
"changePercent": -0.53063,
"vwap": 106.61,
"label": "July 12, 18",
"changeOverTime": -0.0053063
},
{
 "date": "2018-07-11",
"open": 106.31,
"high": 107.06,
"low": 106.21,
"close": 106.39,
"adjClose": 91.452469,
"volume": 10186489,
"unadjustedVolume": 10186500,
"change": 0.08,
"changePercent": 0.07525162,
"vwap": 106.65,
"label": "July 11, 18",
"changeOverTime": 0.0007525162
},
{
"date": "2018-07-10",
"open": 108.02,
"high": 108.4,
"low": 106.53,
"close": 106.62,
"adjClose": 91.650169,
"volume": 14576673,
"unadjustedVolume": 14575900,
"change": -1.4,
"changePercent": -1.3,
"vwap": 107.16,
"label": "July 10, 18",
"changeOverTime": -0.013
},
{
"date": "2018-07-09",
"open": 104.71,
"high": 107.46,
"low": 104.71,
"close": 107.28,
"adjClose": 92.217506,
"volume": 13901259,
"unadjustedVolume": 13900800,
"change": 2.57,
"changePercent": 2.45,
"vwap": 106.73,
"label": "July 09, 18",
"changeOverTime": 0.0245
},
{
"date": "2018-07-06",
"open": 103.12,
"high": 104.5,
"low": 102.2,
"close": 104.06,
"adjClose": 89.449608,
"volume": 12173790,
"unadjustedVolume": 12173700,
"change": 0.94,
"changePercent": 0.91156,
"vwap": 104.01,
"label": "July 06, 18",
"changeOverTime": 0.0091156
},
{
"date": "2018-07-05",
"open": 104.13,
"high": 104.38,
"low": 103.53,
"close": 103.72,
"adjClose": 89.157349,
"volume": 10724212,
"unadjustedVolume": 10723400,
"change": -0.41,
"changePercent": -0.39374,
"vwap": 103.95,
"label": "July 05, 18",
"changeOverTime": -0.0039374
},
{
"date": "2018-07-03",
"open": 105.41,
"high": 105.775,
"low": 103.52,
"close": 103.61,
"adjClose": 88.581413,
"volume": 8311691,
"unadjustedVolume": 8311700,
"change": -1.8,
"changePercent": -1.71,
"vwap": 104.44,
"label": "July 03, 18",
"changeOverTime": -0.0171
},
{
"date": "2018-07-02",
"open": 103.72,
"high": 105.09,
"low": 103.38,
"close": 105.08,
"adjClose": 89.838188,
"volume": 11130472,
"unadjustedVolume": 11130000,
"change": 1.36,
"changePercent": 1.31,
"vwap": 104.45,
"label": "July 02, 18",
"changeOverTime": 0.0131
},
{
"date": "2018-06-29",
"open": 106.68,
"high": 106.9,
"low": 104.15,
"close": 104.2,
"adjClose": 89.085831,
"volume": 18972593,
"unadjustedVolume": 18972400,
"change": -2.48,
"changePercent": -2.32,
"vwap": 105.43,
"label": "June 29, 18",
"changeOverTime": -0.0232
},
{
"date": "2018-06-28",
"open": 103.68,
"high": 105.46,
"low": 103.51,
"close": 104.93,
"adjClose": 89.709946,
"volume": 14491353,
"unadjustedVolume": 14491300,
"change": 1.25,
"changePercent": 1.21,
"vwap": 104.71,
"label": "June 28, 18",
"changeOverTime": 0.0121
},
{
"date": "2018-06-27",
"open": 104.68,
"high": 105.92,
"low": 103.23,
"close": 103.24,
"adjClose": 88.265076,
"volume": 16276942,
"unadjustedVolume": 16276800,
"change": -1.44,
"changePercent": -1.38,
"vwap": 104.31,
"label": "June 27, 18",
"changeOverTime": -0.0138
},
{
"date": "2018-06-26",
"open": 104.71,
"high": 105.21,
"low": 103.11,
"close": 104.86,
"adjClose": 89.650101,
"volume": 17086972,
"unadjustedVolume": 17086800,
"change": 0.15,
"changePercent": 0.14325,
"vwap": 104.34,
"label": "June 26, 18",
"changeOverTime": 0.0014325
},
{
"date": "2018-06-25",
"open": 105.66,
"high": 105.7,
"low": 103.96,
"close": 104.79,
"adjClose": 89.590256,
"volume": 16907638,
"unadjustedVolume": 16907600,
"change": -0.87,
"changePercent": -0.8234,
"vwap": 104.7,
"label": "June 25, 18",
 "changeOverTime": -0.008234
},
{
"date": "2018-06-22",
"open": 108.16,
"high": 108.37,
"low": 105.51,
"close": 105.75,
"adjClose": 90.411011,
"volume": 19938988,
"unadjustedVolume": 19478900,
"change": -2.41,
"changePercent": -2.23,
"vwap": 106.46,
"label": "June 22, 18",
"changeOverTime": -0.0223
},
{
"date": "2018-06-21",
"open": 107.1,
"high": 108.2061,
"low": 106.53,
"close": 107.51,
"adjClose": 91.915733,
"volume": 11049520,
"unadjustedVolume": 11048700,
"change": 0.41,
"changePercent": 0.38282,
"vwap": 107.38,
"label": "June 21, 18",
"changeOverTime": 0.0038282
},
{
"date": "2018-06-20",
"open": 108.18,
"high": 108.64,
"low": 107.44,
"close": 107.54,
"adjClose": 91.941391,
"volume": 8877006,
"unadjustedVolume": 8876900,
"change": -0.64,
"changePercent": -0.59161,
"vwap": 107.91,
"label": "June 20, 18",
"changeOverTime": -0.0059161
},
{
"date": "2018-06-19",
"open": 106.9,
"high": 107.88,
"low": 106.6,
"close": 107.55,
"adjClose": 91.949913,
"volume": 12707184,
"unadjustedVolume": 12707200,
"change": 0.65,
"changePercent": 0.60804,
"vwap": 107.32,
 "label": "June 19, 18",
"changeOverTime": 0.0060804
},
{
"date": "2018-06-18",
"open": 107.26,
"high": 108.4,
"low": 106.69,
"close": 108.18,
"adjClose": 92.488541,
"volume": 9786946,
"unadjustedVolume": 9786800,
"change": 0.92,
"changePercent": 0.85773,
"vwap": 107.96,
"label": "June 18, 18",
"changeOverTime": 0.0085773
},
{
"date": "2018-06-15",
"open": 107.8,
"high": 108.38,
"low": 106.27,
"close": 107.9,
"adjClose": 92.249161,
"volume": 26029387,
"unadjustedVolume": 26028600,
"change": 0.1,
"changePercent": 0.09276438,
"vwap": 107.64,
"label": "June 15, 18",
"changeOverTime": 0.0009276438
},
{
"date": "2018-06-14",
"open": 110.28,
"high": 110.36,
"low": 107.78,
"close": 108.03,
"adjClose": 92.360275,
"volume": 20487450,
"unadjustedVolume": 20487300,
"change": -2.25,
"changePercent": -2.04,
"vwap": 108.33,
"label": "June 14, 18",
"changeOverTime": -0.0204
},
{
"date": "2018-06-13",
"open": 110.46,
"high": 111.445,
"low": 109.58,
"close": 109.97,
"adjClose": 94.018906,
"volume": 14979850,
"unadjustedVolume": 14979700,
"change": -0.49,
"changePercent": -0.4436,
 "vwap": 110.3,
"label": "June 13, 18",
"changeOverTime": -0.004436
},
{
"date": "2018-06-12",
"open": 111.14,
"high": 111.53,
"low": 109.52,
"close": 110.19,
"adjClose": 94.207016,
"volume": 15294344,
"unadjustedVolume": 15294100,
"change": -0.95,
"changePercent": -0.85478,
"vwap": 110.38,
"label": "June 12, 18",
"changeOverTime": -0.0085478
},
{
"date": "2018-06-11",
"open": 111.12,
"high": 111.91,
"low": 110.77,
"close": 110.83,
"adjClose": 94.75415,
"volume": 12642985,
"unadjustedVolume": 12642900,
"change": -0.29,
"changePercent": -0.26098,
"vwap": 111.13,
"label": "June 11, 18",
"changeOverTime": -0.0026098
},
{
"date": "2018-06-08",
"open": 110.62,
"high": 111.14,
"low": 110.06,
"close": 111.11,
"adjClose": 94.993553,
"volume": 10383243,
"unadjustedVolume": 10383200,
"change": 0.49,
"changePercent": 0.44296,
"vwap": 110.79,
"label": "June 08, 18",
"changeOverTime": 0.0044296
},
{
"date": "2018-06-07",
"open": 111.18,
"high": 111.5,
"low": 110.025,
"close": 110.8,
"adjClose": 94.728546,
"volume": 13445027,
"unadjustedVolume": 13444400,
"change": -0.38,
 "changePercent": -0.34179,
"vwap": 110.9,
"label": "June 07, 18",
"changeOverTime": -0.0034179
},
{
"date": "2018-06-06",
"open": 108.66,
"high": 110.74,
"low": 108.48,
"close": 110.36,
"adjClose": 94.352348,
"volume": 15454163,
"unadjustedVolume": 15453600,
"change": 1.7,
"changePercent": 1.56,
"vwap": 110.08,
"label": "June 06, 18",
"changeOverTime": 0.0156
},
{
"date": "2018-06-05",
"open": 108.24,
"high": 108.31,
"low": 107.07,
"close": 107.84,
"adjClose": 92.197853,
"volume": 10416006,
"unadjustedVolume": 10415200,
"change": -0.4,
"changePercent": -0.36955,
"vwap": 107.72,
"label": "June 05, 18",
"changeOverTime": -0.0036955
},
{
"date": "2018-06-04",
"open": 108.99,
"high": 109.255,
"low": 108.27,
"close": 108.45,
"adjClose": 92.719376,
"volume": 9415773,
"unadjustedVolume": 9415400,
"change": -0.54,
"changePercent": -0.49546,
"vwap": 108.59,
"label": "June 04, 18",
"changeOverTime": -0.0049546
},
{
"date": "2018-06-01",
"open": 108.34,
"high": 108.94,
"low": 107.8,
"close": 108.4,
"adjClose": 92.676643,
"volume": 13594298,
"unadjustedVolume": 13594200,
 "change": 0.06,
"changePercent": 0.05538121,
"vwap": 108.41,
"label": "June 01, 18",
"changeOverTime": 0.0005538121
},
{
"date": "2018-05-31",
"open": 107.95,
"high": 108.19,
"low": 106.42,
"close": 107.01,
"adjClose": 91.488266,
"volume": 19808803,
"unadjustedVolume": 19808200,
"change": -0.94,
"changePercent": -0.87077,
"vwap": 107.11,
"label": "May 31, 18",
"changeOverTime": -0.0087077
},
{
"date": "2018-05-30",
"open": 107.64,
"high": 108.6,
"low": 106.65,
"close": 108.35,
"adjClose": 92.633896,
"volume": 17494915,
"unadjustedVolume": 17490800,
"change": 0.71,
"changePercent": 0.65961,
"vwap": 107.82,
"label": "May 30, 18",
"changeOverTime": 0.0065961
},
{
"date": "2018-05-29",
"open": 109.18,
"high": 109.2,
"low": 104.955,
"close": 105.93,
"adjClose": 90.564896,
"volume": 30611410,
"unadjustedVolume": 30643800,
"change": -3.25,
"changePercent": -2.98,
"vwap": 106.45,
"label": "May 29, 18",
"changeOverTime": -0.0298
},
{
"date": "2018-05-25",
"open": 110.46,
"high": 111.08,
"low": 110.195,
"close": 110.66,
"adjClose": 94.608826,
"volume": 8283748,
 "unadjustedVolume": 8283500,
"change": 0.2,
"changePercent": 0.18106,
"vwap": 110.62,
"label": "May 25, 18",
"changeOverTime": 0.0018106
},
{
"date": "2018-05-24",
"open": 112.14,
"high": 112.15,
"low": 110.115,
"close": 111.23,
"adjClose": 95.096138,
"volume": 14084841,
"unadjustedVolume": 14084800,
"change": -0.91,
"changePercent": -0.81149,
"vwap": 111.02,
"label": "May 24, 18",
"changeOverTime": -0.0081149
},
{
"date": "2018-05-23",
"open": 112.51,
"high": 112.77,
"low": 111.12,
"close": 112.49,
"adjClose": 96.17337,
"volume": 11454207,
"unadjustedVolume": 11453900,
"change": -0.02,
"changePercent": -0.0177762,
"vwap": 112.06,
"label": "May 23, 18",
"changeOverTime": -0.000177762
},
{
"date": "2018-05-22",
"open": 112.35,
"high": 114.2852,
"low": 112.29,
"close": 113.01,
"adjClose": 96.61795,
"volume": 11507970,
"unadjustedVolume": 11507600,
"change": 0.66,
"changePercent": 0.58745,
"vwap": 113.45,
"label": "May 22, 18",
"changeOverTime": 0.0058745
},
{
"date": "2018-05-21",
"open": 112.05,
"high": 112.54,
"low": 111.92,
"close": 112.15,
"adjClose": 95.882706,
 "volume": 9441957,
"unadjustedVolume": 9441900,
"change": 0.1,
"changePercent": 0.08924587,
"vwap": 112.22,
"label": "May 21, 18",
"changeOverTime": 0.0008924587
},
{
"date": "2018-05-18",
"open": 112.75,
"high": 112.8,
"low": 110.84,
"close": 111.13,
"adjClose": 95.010651,
"volume": 11807139,
"unadjustedVolume": 11806300,
"change": -1.62,
"changePercent": -1.44,
"vwap": 111.49,
"label": "May 18, 18",
"changeOverTime": -0.0144
},
{
"date": "2018-05-17",
"open": 113.2,
"high": 113.41,
"low": 112.2,
"close": 112.96,
"adjClose": 96.575188,
"volume": 8617211,
"unadjustedVolume": 8617200,
"change": -0.24,
"changePercent": -0.21201,
"vwap": 112.96,
"label": "May 17, 18",
"changeOverTime": -0.0021201
},
{
"date": "2018-05-16",
"open": 112.89,
"high": 113.69,
"low": 112.63,
"close": 113.34,
"adjClose": 96.900078,
"volume": 7571200,
"unadjustedVolume": 7571100,
"change": 0.45,
"changePercent": 0.39862,
"vwap": 113.28,
"label": "May 16, 18",
"changeOverTime": 0.0039862
},
{
"date": "2018-05-15",
"open": 113.91,
"high": 113.91,
"low": 112.57,
"close": 113.03,
 "adjClose": 96.635033,
"volume": 11536315,
"unadjustedVolume": 11536200,
"change": -0.88,
"changePercent": -0.77254,
"vwap": 113.1,
"label": "May 15, 18",
"changeOverTime": -0.0077254
},
{
"date": "2018-05-14",
"open": 114.11,
"high": 114.7,
"low": 113.74,
"close": 113.9,
"adjClose": 97.378853,
"volume": 8710854,
"unadjustedVolume": 8710700,
"change": -0.21,
"changePercent": -0.18403,
"vwap": 114.09,
"label": "May 14, 18",
"changeOverTime": -0.0018403
},
{
"date": "2018-05-11",
"open": 114.49,
"high": 114.73,
"low": 113.67,
"close": 113.86,
"adjClose": 97.344673,
"volume": 10253247,
"unadjustedVolume": 10253000,
"change": -0.63,
"changePercent": -0.55027,
"vwap": 114.03,
"label": "May 11, 18",
"changeOverTime": -0.0055027
},
{
"date": "2018-05-10",
"open": 113.19,
"high": 114.44,
"low": 112.75,
"close": 114.29,
"adjClose": 97.712296,
"volume": 9159879,
"unadjustedVolume": 9159700,
"change": 1.1,
"changePercent": 0.97182,
"vwap": 113.93,
"label": "May 10, 18",
"changeOverTime": 0.0097182
},
{
"date": "2018-05-09",
"open": 111.44,
"high": 113.64,
"low": 111.03,
 "close": 113.41,
"adjClose": 96.959946,
"volume": 11368495,
"unadjustedVolume": 11368100,
"change": 1.97,
"changePercent": 1.77,
"vwap": 112.74,
"label": "May 09, 18",
"changeOverTime": 0.0177
},
{
"date": "2018-05-08",
"open": 109.53,
"high": 111.34,
"low": 109.28,
"close": 110.99,
"adjClose": 94.890961,
"volume": 12543349,
"unadjustedVolume": 12543200,
"change": 1.46,
"changePercent": 1.33,
"vwap": 110.64,
"label": "May 08, 18",
"changeOverTime": 0.0133
},
{
"date": "2018-05-07",
"open": 108.76,
"high": 109.68,
"low": 108.36,
"close": 109.37,
"adjClose": 93.505928,
"volume": 9356822,
"unadjustedVolume": 9356700,
"change": 0.61,
"changePercent": 0.56087,
"vwap": 109.11,
"label": "May 07, 18",
"changeOverTime": 0.0056087
},
{
"date": "2018-05-04",
"open": 106.43,
"high": 108.74,
"low": 105.98,
"close": 108.43,
"adjClose": 92.702271,
"volume": 11967963,
"unadjustedVolume": 11967900,
"change": 2,
"changePercent": 1.88,
"vwap": 107.89,
"label": "May 04, 18",
"changeOverTime": 0.0188
},
{
"date": "2018-05-03",
"open": 107.59,
"high": 107.77,
 "low": 105.181,
"close": 107.24,
"adjClose": 91.684868,
"volume": 15379124,
"unadjustedVolume": 15379100,
"change": -0.35,
"changePercent": -0.32531,
"vwap": 106.65,
"label": "May 03, 18",
"changeOverTime": -0.0032531
},
{
"date": "2018-05-02",
"open": 108.11,
"high": 109.49,
"low": 107.73,
"close": 107.92,
"adjClose": 92.266258,
"volume": 12152591,
"unadjustedVolume": 12162100,
"change": -0.19,
"changePercent": -0.17575,
"vwap": 108.43,
"label": "May 02, 18",
"changeOverTime": -0.0017575
},
{
"date": "2018-05-01",
"open": 108.45,
"high": 108.97,
"low": 107.54,
"close": 108.78,
"adjClose": 93.001526,
"volume": 10503501,
"unadjustedVolume": 10503400,
"change": 0.33,
"changePercent": 0.30429,
"vwap": 108.24,
"label": "May 01, 18",
"changeOverTime": 0.0030429
},
{
"date": "2018-04-30",
"open": 109.75,
"high": 110.3,
"low": 108.75,
"close": 108.78,
"adjClose": 93.001526,
"volume": 13744979,
"unadjustedVolume": 13744900,
"change": -0.97,
"changePercent": -0.88383,
"vwap": 109.4,
"label": "April 30, 18",
"changeOverTime": -0.0088383
},
{
"date": "2018-04-27",
"open": 109.55,
 "high": 110.1599,
"low": 109.13,
"close": 109.4,
"adjClose": 93.531586,
"volume": 9384292,
"unadjustedVolume": 9384000,
"change": -0.15,
"changePercent": -0.13692,
"vwap": 109.56,
"label": "April 27, 18",
"changeOverTime": -0.0013692
},
{
"date": "2018-04-26",
"open": 109.97,
"high": 110.82,
"low": 109.34,
"close": 110.1,
"adjClose": 94.130043,
"volume": 10299586,
"unadjustedVolume": 10299500,
"change": 0.13,
"changePercent": 0.11821,
"vwap": 110.17,
"label": "April 26, 18",
"changeOverTime": 0.0011821
},
{
"date": "2018-04-25",
"open": 110.27,
"high": 110.53,
"low": 108.6,
"close": 109.99,
"adjClose": 94.035995,
"volume": 13548307,
"unadjustedVolume": 13548200,
"change": -0.28,
"changePercent": -0.25392,
"vwap": 109.63,
"label": "April 25, 18",
"changeOverTime": -0.0025392
},
{
"date": "2018-04-24",
"open": 111.75,
"high": 112.9,
"low": 109.59,
"close": 110.41,
"adjClose": 94.395073,
"volume": 16453155,
"unadjustedVolume": 16453100,
"change": -1.34,
"changePercent": -1.2,
"vwap": 110.92,
"label": "April 24, 18",
"changeOverTime": -0.012
},
{
"date": "2018-04-23",
 "open": 111.57,
"high": 111.95,
"low": 110.63,
"close": 110.93,
"adjClose": 94.839645,
"volume": 11285842,
"unadjustedVolume": 11285800,
"change": -0.64,
"changePercent": -0.57363,
"vwap": 111.2,
"label": "April 23, 18",
"changeOverTime": -0.0057363
},
{
"date": "2018-04-20",
"open": 112.3,
"high": 112.74,
"low": 110.88,
"close": 111.47,
"adjClose": 95.301338,
"volume": 15584528,
"unadjustedVolume": 15584400,
"change": -0.83,
"changePercent": -0.73909,
"vwap": 111.74,
"label": "April 20, 18",
"changeOverTime": -0.0073909
},
{
"date": "2018-04-19",
"open": 109.53,
"high": 111.87,
"low": 109.5,
"close": 111.72,
"adjClose": 95.515083,
"volume": 17911073,
"unadjustedVolume": 17911000,
"change": 2.19,
"changePercent": 2,
"vwap": 111.14,
"label": "April 19, 18",
"changeOverTime": 0.02
},
{
"date": "2018-04-18",
"open": 110.53,
"high": 111.07,
"low": 108.89,
"close": 109.32,
"adjClose": 93.463188,
"volume": 16081575,
"unadjustedVolume": 16081400,
"change": -1.21,
"changePercent": -1.09,
"vwap": 109.77,
"label": "April 18, 18",
"changeOverTime": -0.0109
},
{
 "date": "2018-04-17",
"open": 111.37,
"high": 111.92,
"low": 109.99,
"close": 110.21,
"adjClose": 94.224083,
"volume": 15501557,
"unadjustedVolume": 15501400,
"change": -1.16,
"changePercent": -1.04,
"vwap": 110.82,
"label": "April 17, 18",
"changeOverTime": -0.0104
},
{
"date": "2018-04-16",
"open": 110.94,
"high": 111.47,
"low": 109.79,
"close": 110.21,
"adjClose": 94.224083,
"volume": 16580810,
"unadjustedVolume": 16580500,
"change": -0.73,
"changePercent": -0.65801,
"vwap": 110.66,
"label": "April 16, 18",
"changeOverTime": -0.0065801
},
{
"date": "2018-04-13",
"open": 115.02,
"high": 115.15,
"low": 109.05,
"close": 110.3,
"adjClose": 94.301033,
"volume": 39152867,
"unadjustedVolume": 39152800,
"change": -4.72,
"changePercent": -4.1,
"vwap": 110.9,
"label": "April 13, 18",
"changeOverTime": -0.041
},
{
"date": "2018-04-12",
"open": 111.56,
"high": 114.39,
"low": 111.5,
"close": 113.37,
"adjClose": 96.925743,
"volume": 16435968,
"unadjustedVolume": 16435500,
"change": 1.81,
"changePercent": 1.62,
"vwap": 113.26,
"label": "April 12, 18",
"changeOverTime": 0.0162
},
{
"date": "2018-04-11",
"open": 111.66,
"high": 111.81,
"low": 110.515,
"close": 110.62,
"adjClose": 94.574638,
"volume": 14513394,
"unadjustedVolume": 14503300,
"change": -1.04,
"changePercent": -0.9314,
"vwap": 111.08,
"label": "April 11, 18",
"changeOverTime": -0.009314
},
{
"date": "2018-04-10",
"open": 112.13,
"high": 112.87,
"low": 111.42,
"close": 112.51,
"adjClose": 96.190468,
"volume": 14003679,
"unadjustedVolume": 13951400,
"change": 0.38,
"changePercent": 0.33889,
"vwap": 112.36,
"label": "April 10, 18",
"changeOverTime": 0.0033889
},
{
"date": "2018-04-09",
"open": 110.01,
"high": 112.98,
"low": 109.89,
"close": 110.4,
"adjClose": 94.386536,
"volume": 15974477,
"unadjustedVolume": 15974300,
"change": 0.39,
"changePercent": 0.35451,
"vwap": 111.31,
"label": "April 09, 18",
"changeOverTime": 0.0035451
},
{
"date": "2018-04-06",
"open": 110.55,
"high": 111.55,
"low": 107.82,
"close": 109.09,
"adjClose": 93.266548,
"volume": 18906065,
"unadjustedVolume": 18906000,
"change": -1.46,
"changePercent": -1.32,
"vwap": 109.45,
"label": "April 06, 18",
"changeOverTime": -0.0132
},
{
"date": "2018-04-05",
"open": 111.63,
"high": 112.83,
"low": 111.39,
"close": 111.88,
"adjClose": 95.651855,
"volume": 16627235,
"unadjustedVolume": 16627000,
"change": 0.25,
"changePercent": 0.22395,
"vwap": 112,
"label": "April 05, 18",
"changeOverTime": 0.0022395
},
{
"date": "2018-04-04",
"open": 107.1,
"high": 111.21,
"low": 107.02,
"close": 110.99,
"adjClose": 94.412193,
"volume": 15303008,
"unadjustedVolume": 15302600,
"change": 3.89,
"changePercent": 3.63,
"vwap": 109.33,
"label": "April 04, 18",
"changeOverTime": 0.0363
},
{
"date": "2018-04-03",
"open": 108.36,
"high": 109.5025,
"low": 107.26,
"close": 109.33,
"adjClose": 93.000137,
"volume": 14050845,
"unadjustedVolume": 14050700,
"change": 0.97,
"changePercent": 0.89516,
"vwap": 108.59,
"label": "April 03, 18",
"changeOverTime": 0.0089516
},
{
"date": "2018-04-02",
"open": 109.96,
"high": 110.73,
"low": 106.08,
"close": 107.85,
"adjClose": 91.74118,
"volume": 18822615,
"unadjustedVolume": 18822500,
"change": -2.11,
"changePercent": -1.92,
"vwap": 107.75,
"label": "April 02, 18",
 "changeOverTime": -0.0192
},
{
"date": "2018-03-29",
"open": 108.5,
"high": 110.78,
"low": 107.78,
"close": 109.97,
"adjClose": 93.544533,
"volume": 13274839,
"unadjustedVolume": 13274600,
"change": 1.47,
"changePercent": 1.35,
"vwap": 109.43,
"label": "March 29, 18",
"changeOverTime": 0.0135
},
{
"date": "2018-03-28",
"open": 108.28,
"high": 109.1699,
"low": 106.65,
"close": 108,
"adjClose": 91.868774,
"volume": 19190119,
"unadjustedVolume": 19189300,
"change": -0.28,
"changePercent": -0.25859,
"vwap": 108.01,
"label": "March 28, 18",
"changeOverTime": -0.0025859
},
{
"date": "2018-03-27",
"open": 111.07,
"high": 111.69,
"low": 107.3,
"close": 108.17,
"adjClose": 92.01339,
"volume": 18040221,
"unadjustedVolume": 18039900,
"change": -2.9,
"changePercent": -2.61,
"vwap": 109.64,
"label": "March 27, 18",
"changeOverTime": -0.0261
},
{
"date": "2018-03-26",
"open": 109.19,
"high": 111.16,
"low": 108.645,
"close": 110.31,
"adjClose": 93.833755,
"volume": 20217773,
"unadjustedVolume": 20217500,
"change": 1.12,
"changePercent": 1.03,
"vwap": 110.1,
 "label": "March 26, 18",
"changeOverTime": 0.0103
},
{
"date": "2018-03-23",
"open": 110.27,
"high": 110.92,
"low": 106.76,
"close": 107.01,
"adjClose": 91.026665,
"volume": 23081602,
"unadjustedVolume": 23081500,
"change": -3.26,
"changePercent": -2.96,
"vwap": 108.71,
"label": "March 23, 18",
"changeOverTime": -0.0296
},
{
"date": "2018-03-22",
"open": 113.2,
"high": 113.6,
"low": 109.54,
"close": 109.95,
"adjClose": 93.527527,
"volume": 22550726,
"unadjustedVolume": 22550400,
"change": -3.25,
"changePercent": -2.87,
"vwap": 111.44,
"label": "March 22, 18",
"changeOverTime": -0.0287
},
{
"date": "2018-03-21",
"open": 114.81,
"high": 116.63,
"low": 114.21,
"close": 114.74,
"adjClose": 97.602074,
"volume": 13633028,
"unadjustedVolume": 13633000,
"change": -0.07,
"changePercent": -0.0609703,
"vwap": 115.37,
"label": "March 21, 18",
"changeOverTime": -0.000609703
},
{
"date": "2018-03-20",
"open": 114.87,
"high": 115.445,
"low": 114.445,
"close": 114.64,
"adjClose": 97.517014,
"volume": 9921280,
"unadjustedVolume": 9921200,
"change": -0.23,
"changePercent": -0.20023,
 "vwap": 114.85,
"label": "March 20, 18",
"changeOverTime": -0.0020023
},
{
"date": "2018-03-19",
"open": 115.1,
"high": 115.45,
"low": 113.3,
"close": 114.53,
"adjClose": 97.423431,
"volume": 13215073,
"unadjustedVolume": 13214900,
"change": -0.57,
"changePercent": -0.49522,
"vwap": 114.41,
"label": "March 19, 18",
"changeOverTime": -0.0049522
},
{
"date": "2018-03-16",
"open": 115.34,
"high": 116.6015,
"low": 115.34,
"close": 115.44,
"adjClose": 98.197525,
"volume": 19889148,
"unadjustedVolume": 19888900,
"change": 0.1,
"changePercent": 0.08670019,
"vwap": 115.67,
"label": "March 16, 18",
"changeOverTime": 0.0008670019
},
{
"date": "2018-03-15",
"open": 115.87,
"high": 116,
"low": 114.83,
"close": 115.24,
"adjClose": 98.02739,
"volume": 8748777,
"unadjustedVolume": 8748000,
"change": -0.63,
"changePercent": -0.54371,
"vwap": 115.38,
"label": "March 15, 18",
"changeOverTime": -0.0054371
},
{
"date": "2018-03-14",
"open": 116.56,
"high": 116.59,
"low": 114.6,
"close": 114.95,
"adjClose": 97.780701,
"volume": 12905424,
"unadjustedVolume": 12905100,
"change": -1.61,
 "changePercent": -1.38,
"vwap": 115.3,
"label": "March 14, 18",
"changeOverTime": -0.0138
},
{
"date": "2018-03-13",
"open": 118.2,
"high": 118.47,
"low": 115.83,
"close": 116.25,
"adjClose": 98.88652,
"volume": 13312443,
"unadjustedVolume": 13312300,
"change": -1.95,
"changePercent": -1.65,
"vwap": 116.82,
"label": "March 13, 18",
"changeOverTime": -0.0165
},
{
"date": "2018-03-12",
"open": 118,
"high": 118.75,
"low": 117.25,
"close": 117.66,
"adjClose": 100.08593,
"volume": 12339505,
"unadjustedVolume": 12339300,
"change": -0.34,
"changePercent": -0.28814,
"vwap": 117.87,
"label": "March 12, 18",
"changeOverTime": -0.0028814
},
{
"date": "2018-03-09",
"open": 116.55,
"high": 118.08,
"low": 115.67,
"close": 118.04,
"adjClose": 100.40918,
"volume": 15366634,
"unadjustedVolume": 15366600,
"change": 1.49,
"changePercent": 1.28,
"vwap": 117.37,
"label": "March 09, 18",
"changeOverTime": 0.0128
},
{
"date": "2018-03-08",
"open": 115.11,
"high": 115.23,
"low": 113.21,
"close": 114.74,
"adjClose": 97.602074,
"volume": 11173921,
"unadjustedVolume": 11173700,
 "change": -0.37,
"changePercent": -0.32143,
"vwap": 114.3,
"label": "March 08, 18",
"changeOverTime": -0.0032143
},
{
"date": "2018-03-07",
"open": 113.75,
"high": 115.1,
"low": 113.11,
"close": 114.73,
"adjClose": 97.593575,
"volume": 13006914,
"unadjustedVolume": 13006500,
"change": 0.98,
"changePercent": 0.86154,
"vwap": 114.13,
"label": "March 07, 18",
"changeOverTime": 0.0086154
},
{
"date": "2018-03-06",
"open": 115.64,
"high": 115.82,
"low": 114.32,
"close": 115.16,
"adjClose": 97.959343,
"volume": 10674473,
"unadjustedVolume": 10674400,
"change": -0.48,
"changePercent": -0.41508,
"vwap": 114.99,
"label": "March 06, 18",
"changeOverTime": -0.0041508
},
{
"date": "2018-03-05",
"open": 112.05,
"high": 115.925,
"low": 111.89,
"close": 115.06,
"adjClose": 97.874275,
"volume": 13933185,
"unadjustedVolume": 13933000,
"change": 3.01,
"changePercent": 2.69,
"vwap": 114.46,
"label": "March 05, 18",
"changeOverTime": 0.0269
},
{
"date": "2018-03-02",
"open": 112.39,
"high": 113.56,
"low": 111.12,
"close": 113.32,
"adjClose": 96.394165,
"volume": 18353897,
 "unadjustedVolume": 18353700,
"change": 0.93,
"changePercent": 0.82748,
"vwap": 112.35,
"label": "March 02, 18",
"changeOverTime": 0.0082748
},
{
"date": "2018-03-01",
"open": 115.48,
"high": 116.6427,
"low": 112.65,
"close": 113.43,
"adjClose": 96.487747,
"volume": 18690024,
"unadjustedVolume": 18690000,
"change": -2.05,
"changePercent": -1.78,
"vwap": 114.47,
"label": "March 01, 18",
"changeOverTime": -0.0178
},
{
"date": "2018-02-28",
"open": 117.82,
"high": 118.49,
"low": 115.34,
"close": 115.5,
"adjClose": 98.248566,
"volume": 17735743,
"unadjustedVolume": 17735600,
"change": -2.32,
"changePercent": -1.97,
"vwap": 116.68,
"label": "February 28, 18",
"changeOverTime": -0.0197
},
{
"date": "2018-02-27",
"open": 118.91,
"high": 119.33,
"low": 117.35,
"close": 117.36,
"adjClose": 99.830734,
"volume": 17563945,
"unadjustedVolume": 17563300,
"change": -1.55,
"changePercent": -1.3,
"vwap": 118.3,
"label": "February 27, 18",
"changeOverTime": -0.013
},
{
"date": "2018-02-26",
"open": 118.14,
"high": 118.9,
"low": 117.32,
"close": 118.77,
"adjClose": 101.030144,
 "volume": 16511379,
"unadjustedVolume": 16511200,
"change": 0.63,
"changePercent": 0.53327,
"vwap": 118.21,
"label": "February 26, 18",
"changeOverTime": 0.0053327
},
{
"date": "2018-02-23",
"open": 115.31,
"high": 117.39,
"low": 115.31,
"close": 117.31,
"adjClose": 99.788193,
"volume": 12162703,
"unadjustedVolume": 12162500,
"change": 2,
"changePercent": 1.73,
"vwap": 116.37,
"label": "February 23, 18",
"changeOverTime": 0.0173
},
{
"date": "2018-02-22",
"open": 115.5,
"high": 116.425,
"low": 114.76,
"close": 114.98,
"adjClose": 97.806221,
"volume": 16370444,
"unadjustedVolume": 17070400,
"change": -0.52,
"changePercent": -0.45022,
"vwap": 115.52,
"label": "February 22, 18",
"changeOverTime": -0.0045022
},
{
"date": "2018-02-21",
"open": 115,
"high": 117.45,
"low": 114.67,
"close": 115.19,
"adjClose": 97.984863,
"volume": 14212611,
"unadjustedVolume": 14212500,
"change": 0.19,
"changePercent": 0.16522,
"vwap": 116.17,
"label": "February 21, 18",
"changeOverTime": 0.0016522
},
{
"date": "2018-02-20",
"open": 114.65,
"high": 115.39,
"low": 113.97,
"close": 114.71,
 "adjClose": 97.576553,
"volume": 13461579,
"unadjustedVolume": 13461500,
"change": 0.06,
"changePercent": 0.05233319,
"vwap": 114.71,
"label": "February 20, 18",
"changeOverTime": 0.0005233319
},
{
"date": "2018-02-16",
"open": 114.55,
"high": 116.07,
"low": 114.5,
"close": 114.68,
"adjClose": 97.551033,
"volume": 13214373,
"unadjustedVolume": 13214300,
"change": 0.13,
"changePercent": 0.11349,
"vwap": 115.17,
"label": "February 16, 18",
"changeOverTime": 0.0011349
},
{
"date": "2018-02-15",
"open": 115.74,
"high": 115.985,
"low": 114.22,
"close": 115.51,
"adjClose": 98.25708,
"volume": 12130312,
"unadjustedVolume": 12130200,
"change": -0.23,
"changePercent": -0.19872,
"vwap": 115.26,
"label": "February 15, 18",
"changeOverTime": -0.0019872
},
{
"date": "2018-02-14",
"open": 112.63,
"high": 115.27,
"low": 112.53,
"close": 115.03,
"adjClose": 97.848763,
"volume": 15186976,
"unadjustedVolume": 15186900,
"change": 2.4,
"changePercent": 2.13,
"vwap": 114.17,
"label": "February 14, 18",
"changeOverTime": 0.0213
},
{
"date": "2018-02-13",
"open": 111.32,
"high": 113.05,
"low": 110.8,
 "close": 112.43,
"adjClose": 95.6371,
"volume": 16358230,
"unadjustedVolume": 16358200,
"change": 1.11,
"changePercent": 0.99713,
"vwap": 112.22,
"label": "February 13, 18",
"changeOverTime": 0.0099713
},
{
"date": "2018-02-12",
"open": 111.17,
"high": 112.725,
"low": 110.07,
"close": 111.74,
"adjClose": 95.050156,
"volume": 18043389,
"unadjustedVolume": 18043300,
"change": 0.57,
"changePercent": 0.51273,
"vwap": 111.7,
"label": "February 12, 18",
"changeOverTime": 0.0051273
},
{
"date": "2018-02-09",
"open": 109.1,
"high": 111.05,
"low": 106.2299,
"close": 110.04,
"adjClose": 93.604088,
"volume": 28164133,
"unadjustedVolume": 28188000,
"change": 0.94,
"changePercent": 0.86159,
"vwap": 108.83,
"label": "February 09, 18",
"changeOverTime": 0.0086159
},
{
"date": "2018-02-08",
"open": 113.11,
"high": 113.11,
"low": 107.84,
"close": 107.88,
"adjClose": 91.766693,
"volume": 27427039,
"unadjustedVolume": 27425800,
"change": -5.23,
"changePercent": -4.62,
"vwap": 110.16,
"label": "February 08, 18",
"changeOverTime": -0.0462
},
{
"date": "2018-02-07",
"open": 111.55,
"high": 114.45,
 "low": 111.146,
"close": 112.87,
"adjClose": 96.011375,
"volume": 21878534,
"unadjustedVolume": 21878300,
"change": 1.32,
"changePercent": 1.18,
"vwap": 113.18,
"label": "February 07, 18",
"changeOverTime": 0.0118
},
{
"date": "2018-02-06",
"open": 106.85,
"high": 112.48,
"low": 106.61,
"close": 112.11,
"adjClose": 95.364891,
"volume": 33115019,
"unadjustedVolume": 33114800,
"change": 5.26,
"changePercent": 4.92,
"vwap": 109.77,
"label": "February 06, 18",
"changeOverTime": 0.0492
},
{
"date": "2018-02-05",
"open": 113,
"high": 114.59,
"low": 103.98,
"close": 108.8,
"adjClose": 92.549294,
"volume": 30098196,
"unadjustedVolume": 30097600,
"change": -4.2,
"changePercent": -3.72,
"vwap": 111.43,
"label": "February 05, 18",
"changeOverTime": -0.0372
},
{
"date": "2018-02-02",
"open": 116.49,
"high": 116.92,
"low": 114.09,
"close": 114.28,
"adjClose": 97.210785,
"volume": 16465408,
"unadjustedVolume": 16477300,
"change": -2.21,
"changePercent": -1.9,
"vwap": 115.37,
"label": "February 02, 18",
"changeOverTime": -0.019
},
{
"date": "2018-02-01",
"open": 115.77,
 "high": 116.985,
"low": 115.48,
"close": 116.87,
"adjClose": 99.413933,
"volume": 13801001,
"unadjustedVolume": 13800600,
"change": 1.1,
"changePercent": 0.95016,
"vwap": 116.41,
"label": "February 01, 18",
"changeOverTime": 0.0095016
},
{
"date": "2018-01-31",
"open": 115.65,
"high": 116.66,
"low": 115.16,
"close": 115.67,
"adjClose": 98.393166,
"volume": 13141563,
"unadjustedVolume": 13141400,
"change": 0.02,
"changePercent": 0.01729356,
"vwap": 115.81,
"label": "January 31, 18",
"changeOverTime": 0.0001729356
},
{
"date": "2018-01-30",
"open": 115.53,
"high": 116.6,
"low": 114.98,
"close": 115.11,
"adjClose": 97.916801,
"volume": 14279233,
"unadjustedVolume": 14279100,
"change": -0.42,
"changePercent": -0.36354,
"vwap": 115.46,
"label": "January 30, 18",
"changeOverTime": -0.0036354
},
{
"date": "2018-01-29",
"open": 116.02,
"high": 117.3529,
"low": 116.02,
"close": 116.2,
"adjClose": 98.843979,
"volume": 11680033,
"unadjustedVolume": 11679900,
"change": 0.18,
"changePercent": 0.15515,
"vwap": 116.58,
"label": "January 29, 18",
"changeOverTime": 0.0015515
},
{
"date": "2018-01-26",
 "open": 115.7,
"high": 116.32,
"low": 114.96,
"close": 116.32,
"adjClose": 98.946083,
"volume": 13883939,
"unadjustedVolume": 13883900,
"change": 0.62,
"changePercent": 0.53587,
"vwap": 115.93,
"label": "January 26, 18",
"changeOverTime": 0.0053587
},
{
"date": "2018-01-25",
"open": 116.04,
"high": 116.17,
"low": 115.075,
"close": 115.7,
"adjClose": 98.418686,
"volume": 13510857,
"unadjustedVolume": 13510000,
"change": -0.34,
"changePercent": -0.293,
"vwap": 115.57,
"label": "January 25, 18",
"changeOverTime": -0.00293
},
{
"date": "2018-01-24",
"open": 114.86,
"high": 116,
"low": 114.66,
"close": 115.67,
"adjClose": 98.393166,
"volume": 15904612,
"unadjustedVolume": 15904500,
"change": 0.81,
"changePercent": 0.70521,
"vwap": 115.48,
"label": "January 24, 18",
"changeOverTime": 0.0070521
},
{
"date": "2018-01-23",
"open": 113.67,
"high": 114.64,
"low": 113.35,
"close": 114.21,
"adjClose": 97.15123,
"volume": 12320857,
"unadjustedVolume": 12320800,
"change": 0.54,
"changePercent": 0.47506,
"vwap": 114.24,
"label": "January 23, 18",
"changeOverTime": 0.0047506
},
{
 "date": "2018-01-22",
"open": 112.66,
"high": 114.39,
"low": 112.5,
"close": 114.33,
"adjClose": 97.253319,
"volume": 12475755,
"unadjustedVolume": 12475700,
"change": 1.67,
"changePercent": 1.48,
"vwap": 113.63,
"label": "January 22, 18",
"changeOverTime": 0.0148
},
{
"date": "2018-01-19",
"open": 113.94,
"high": 114.34,
"low": 112.804,
"close": 113.01,
"adjClose": 96.13047,
"volume": 18786368,
"unadjustedVolume": 18785500,
"change": -0.93,
"changePercent": -0.81622,
"vwap": 113.33,
"label": "January 19, 18",
"changeOverTime": -0.0081622
},
{
"date": "2018-01-18",
"open": 112.76,
"high": 113.7226,
"low": 112.27,
"close": 113.26,
"adjClose": 96.343132,
"volume": 14573025,
"unadjustedVolume": 14572900,
"change": 0.5,
"changePercent": 0.44342,
"vwap": 113.27,
"label": "January 18, 18",
"changeOverTime": 0.0044342
},
{
"date": "2018-01-17",
"open": 111.89,
"high": 113.2958,
"low": 111.31,
"close": 112.99,
"adjClose": 96.113449,
"volume": 14950366,
"unadjustedVolume": 14940300,
"change": 1.1,
"changePercent": 0.98311,
"vwap": 112.44,
"label": "January 17, 18",
"changeOverTime": 0.0098311
},
{
"date": "2018-01-16",
"open": 111.51,
"high": 113.43,
"low": 111.07,
"close": 112.27,
"adjClose": 95.500992,
"volume": 22701541,
"unadjustedVolume": 22703300,
"change": 0.76,
"changePercent": 0.68155,
"vwap": 112.2,
"label": "January 16, 18",
"changeOverTime": 0.0068155
},
{
"date": "2018-01-12",
"open": 111.65,
"high": 112.85,
"low": 110.84,
"close": 112.67,
"adjClose": 95.84124,
"volume": 18884388,
"unadjustedVolume": 18884200,
"change": 1.02,
"changePercent": 0.91357,
"vwap": 111.94,
"label": "January 12, 18",
"changeOverTime": 0.0091357
},
{
"date": "2018-01-11",
"open": 110.67,
"high": 110.929,
"low": 110.051,
"close": 110.84,
"adjClose": 94.284576,
"volume": 13676887,
"unadjustedVolume": 13676800,
"change": 0.17,
"changePercent": 0.15361,
"vwap": 110.49,
"label": "January 11, 18",
"changeOverTime": 0.0015361
},
{
"date": "2018-01-10",
"open": 109.47,
"high": 110.7,
"low": 109.39,
"close": 110.25,
"adjClose": 93.782715,
"volume": 15834560,
"unadjustedVolume": 15834500,
"change": 0.78,
"changePercent": 0.71252,
"vwap": 110.07,
"label": "January 10, 18",
"changeOverTime": 0.0071252
},
{
"date": "2018-01-09",
"open": 108.72,
"high": 109.63,
"low": 108.49,
"close": 109.05,
"adjClose": 92.761948,
"volume": 13292358,
"unadjustedVolume": 13292300,
"change": 0.33,
"changePercent": 0.30353,
"vwap": 109.21,
"label": "January 09, 18",
"changeOverTime": 0.0030353
},
{
"date": "2018-01-08",
"open": 108.15,
"high": 108.68,
"low": 107.7,
"close": 108.5,
"adjClose": 92.294106,
"volume": 12466679,
"unadjustedVolume": 12466500,
"change": 0.35,
"changePercent": 0.32362,
"vwap": 108.36,
"label": "January 08, 18",
"changeOverTime": 0.0032362
},
{
"date": "2018-01-05",
"open": 109.26,
"high": 109.55,
"low": 107.775,
"close": 108.34,
"adjClose": 92.15799,
"volume": 14154989,
"unadjustedVolume": 14155000,
"change": -0.92,
"changePercent": -0.84203,
"vwap": 108.29,
"label": "January 05, 18",
"changeOverTime": -0.0084203
},
{
"date": "2018-01-04",
"open": 108.36,
"high": 110.03,
"low": 108.2,
"close": 109.04,
"adjClose": 92.753441,
"volume": 12954323,
"unadjustedVolume": 12953700,
"change": 0.68,
"changePercent": 0.62754,
"vwap": 109.29,
"label": "January 04, 18",
 "changeOverTime": 0.0062754
},
{
"date": "2018-01-03",
"open": 107.86,
"high": 108.49,
"low": 107.48,
"close": 108.06,
"adjClose": 91.443459,
"volume": 11901237,
"unadjustedVolume": 11901000,
"change": 0.2,
"changePercent": 0.18543,
"vwap": 107.97,
"label": "January 03, 18",
"changeOverTime": 0.0018543
},
{
"date": "2018-01-02",
"open": 107.63,
"high": 108.02,
"low": 106.8056,
"close": 107.95,
"adjClose": 91.350372,
"volume": 13579035,
"unadjustedVolume": 13578800,
"change": 0.32,
"changePercent": 0.29731,
"vwap": 107.46,
"label": "January 02, 18",
"changeOverTime": 0.0029731
},
{
"date": "2017-12-29",
"open": 108.09,
"high": 108.28,
"low": 106.94,
"close": 106.94,
"adjClose": 90.495689,
"volume": 8925848,
"unadjustedVolume": 8925700,
"change": -1.15,
"changePercent": -1.06,
"vwap": 107.39,
"label": "December 29, 17",
"changeOverTime": -0.0106
},
{
"date": "2017-12-28",
"open": 107.4,
"high": 107.84,
"low": 107.1601,
"close": 107.79,
"adjClose": 91.214981,
"volume": 7440656,
"unadjustedVolume": 7440600,
"change": 0.39,
"changePercent": 0.36313,
"vwap": 107.58,
 "label": "December 28, 17",
"changeOverTime": 0.0036313
},
{
"date": "2017-12-27",
"open": 106.67,
"high": 107.29,
"low": 106.67,
"close": 107.22,
"adjClose": 90.732635,
"volume": 9496659,
"unadjustedVolume": 9496500,
"change": 0.55,
"changePercent": 0.51561,
"vwap": 107.08,
"label": "December 27, 17",
"changeOverTime": 0.0051561
},
{
"date": "2017-12-26",
"open": 107.2,
"high": 107.99,
"low": 106.4,
"close": 107.02,
"adjClose": 90.563377,
"volume": 7403775,
"unadjustedVolume": 7403700,
"change": -0.18,
"changePercent": -0.16791,
"vwap": 106.94,
"label": "December 26, 17",
"changeOverTime": -0.0016791
},
{
"date": "2017-12-22",
"open": 108.2,
"high": 108.46,
"low": 106.805,
"close": 107.45,
"adjClose": 90.927261,
"volume": 14573835,
"unadjustedVolume": 14573400,
"change": -0.75,
"changePercent": -0.69316,
"vwap": 107.45,
"label": "December 22, 17",
"changeOverTime": -0.0069316
},
{
"date": "2017-12-21",
"open": 106.59,
"high": 108.07,
"low": 106.56,
"close": 107.83,
"adjClose": 91.248825,
"volume": 12323870,
"unadjustedVolume": 12323700,
"change": 1.24,
"changePercent": 1.16,
 "vwap": 107.7,
"label": "December 21, 17",
"changeOverTime": 0.0116
},
{
"date": "2017-12-20",
"open": 107.6,
"high": 107.7305,
"low": 106.09,
"close": 106.14,
"adjClose": 89.818703,
"volume": 13091773,
"unadjustedVolume": 13091500,
"change": -1.46,
"changePercent": -1.36,
"vwap": 106.65,
"label": "December 20, 17",
"changeOverTime": -0.0136
},
{
"date": "2017-12-19",
"open": 107.35,
"high": 107.49,
"low": 106.44,
"close": 106.51,
"adjClose": 90.131805,
"volume": 12142537,
"unadjustedVolume": 12149900,
"change": -0.84,
"changePercent": -0.78249,
"vwap": 106.82,
"label": "December 19, 17",
"changeOverTime": -0.0078249
},
{
"date": "2017-12-18",
"open": 107.19,
"high": 107.63,
"low": 106.48,
"close": 106.96,
"adjClose": 90.512604,
"volume": 12714248,
"unadjustedVolume": 12713100,
"change": -0.23,
"changePercent": -0.21457,
"vwap": 106.99,
"label": "December 18, 17",
"changeOverTime": -0.0021457
},
{
"date": "2017-12-15",
"open": 105.79,
"high": 106.52,
"low": 105.2,
"close": 106.14,
"adjClose": 89.818703,
"volume": 29351399,
"unadjustedVolume": 29350600,
"change": 0.35,
 "changePercent": 0.33084,
"vwap": 106.07,
"label": "December 15, 17",
"changeOverTime": 0.0033084
},
{
"date": "2017-12-14",
"open": 106.12,
"high": 106.45,
"low": 104.64,
"close": 104.66,
"adjClose": 88.566284,
"volume": 13034273,
"unadjustedVolume": 13034200,
"change": -1.46,
"changePercent": -1.38,
"vwap": 105.42,
"label": "December 14, 17",
"changeOverTime": -0.0138
},
{
"date": "2017-12-13",
"open": 106.7,
"high": 107.11,
"low": 105.48,
"close": 105.51,
"adjClose": 89.285576,
"volume": 15020407,
"unadjustedVolume": 15020300,
"change": -1.19,
"changePercent": -1.12,
"vwap": 106.25,
"label": "December 13, 17",
"changeOverTime": -0.0112
},
{
"date": "2017-12-12",
"open": 105.92,
"high": 107.37,
"low": 105.54,
"close": 106.85,
"adjClose": 90.419518,
"volume": 15493901,
"unadjustedVolume": 15508800,
"change": 0.93,
"changePercent": 0.87802,
"vwap": 106.56,
"label": "December 12, 17",
"changeOverTime": 0.0087802
},
{
"date": "2017-12-11",
"open": 105.72,
"high": 106.06,
"low": 105.31,
"close": 105.62,
"adjClose": 89.37867,
"volume": 10591348,
"unadjustedVolume": 10591200,
 "change": -0.1,
"changePercent": -0.09458948,
"vwap": 105.65,
"label": "December 11, 17",
"changeOverTime": -0.0009458948
},
{
"date": "2017-12-08",
"open": 105.08,
"high": 105.94,
"low": 104.34,
"close": 105.93,
"adjClose": 89.640984,
"volume": 13507569,
"unadjustedVolume": 13506900,
"change": 0.85,
"changePercent": 0.80891,
"vwap": 105.28,
"label": "December 08, 17",
"changeOverTime": 0.0080891
},
{
"date": "2017-12-07",
"open": 103.95,
"high": 105.185,
"low": 103.73,
"close": 104.62,
"adjClose": 88.532463,
"volume": 13372581,
"unadjustedVolume": 13371800,
"change": 0.67,
"changePercent": 0.64454,
"vwap": 104.68,
"label": "December 07, 17",
"changeOverTime": 0.0064454
},
{
"date": "2017-12-06",
"open": 105.41,
"high": 105.76,
"low": 104.525,
"close": 104.93,
"adjClose": 88.794731,
"volume": 15476257,
"unadjustedVolume": 15476200,
"change": -0.48,
"changePercent": -0.45536,
"vwap": 105.16,
"label": "December 06, 17",
"changeOverTime": -0.0045536
},
{
"date": "2017-12-05",
"open": 107.17,
"high": 107.41,
"low": 104.12,
"close": 105.72,
"adjClose": 89.463287,
"volume": 17193996,
 "unadjustedVolume": 17193900,
"change": -1.45,
"changePercent": -1.35,
"vwap": 106.31,
"label": "December 05, 17",
"changeOverTime": -0.0135
},
{
"date": "2017-12-04",
"open": 107.73,
"high": 108.4,
"low": 106.77,
"close": 106.95,
"adjClose": 90.504128,
"volume": 23577308,
"unadjustedVolume": 23576600,
"change": -0.78,
"changePercent": -0.72403,
"vwap": 107.29,
"label": "December 04, 17",
"changeOverTime": -0.0072403
},
{
"date": "2017-12-01",
"open": 104.9,
"high": 105.316,
"low": 102.2,
"close": 104.79,
"adjClose": 88.676277,
"volume": 19683580,
"unadjustedVolume": 19683500,
"change": -0.11,
"changePercent": -0.10486,
"vwap": 104.21,
"label": "December 01, 17",
"changeOverTime": -0.0010486
},
{
"date": "2017-11-30",
"open": 104.74,
"high": 106.66,
"low": 104.04,
"close": 104.52,
"adjClose": 88.447807,
"volume": 23946527,
"unadjustedVolume": 23945900,
"change": -0.22,
"changePercent": -0.21004,
"vwap": 105,
"label": "November 30, 17",
"changeOverTime": -0.0021004
},
{
"date": "2017-11-29",
"open": 102.41,
"high": 104.22,
"low": 101.96,
"close": 103.73,
"adjClose": 87.779274,
 "volume": 21106746,
"unadjustedVolume": 21105500,
"change": 1.32,
"changePercent": 1.29,
"vwap": 103.41,
"label": "November 29, 17",
"changeOverTime": 0.0129
},
{
"date": "2017-11-28",
"open": 98.21,
"high": 101.7,
"low": 97.97,
"close": 101.36,
"adjClose": 85.773743,
"volume": 16773107,
"unadjustedVolume": 16773000,
"change": 3.15,
"changePercent": 3.21,
"vwap": 100.3,
"label": "November 28, 17",
"changeOverTime": 0.0321
},
{
"date": "2017-11-27",
"open": 98.31,
"high": 99.13,
"low": 97.93,
"close": 97.93,
"adjClose": 82.871162,
"volume": 13076358,
"unadjustedVolume": 13076200,
"change": -0.38,
"changePercent": -0.38653,
"vwap": 98.21,
"label": "November 27, 17",
"changeOverTime": -0.0038653
},
{
"date": "2017-11-24",
"open": 98.83,
"high": 98.9,
"low": 98.26,
"close": 98.32,
"adjClose": 83.201195,
"volume": 3680095,
"unadjustedVolume": 3680000,
"change": -0.51,
"changePercent": -0.51604,
"vwap": 98.5,
"label": "November 24, 17",
"changeOverTime": -0.0051604
},
{
"date": "2017-11-22",
"open": 99.03,
"high": 99.5239,
"low": 98.59,
"close": 98.64,
 "adjClose": 83.471977,
"volume": 7342364,
"unadjustedVolume": 7342200,
"change": -0.39,
"changePercent": -0.39382,
"vwap": 98.92,
"label": "November 22, 17",
"changeOverTime": -0.0039382
},
{
"date": "2017-11-21",
"open": 99.5,
"high": 99.55,
"low": 98.91,
"close": 98.93,
"adjClose": 83.717392,
"volume": 13389911,
"unadjustedVolume": 13389400,
"change": -0.57,
"changePercent": -0.57286,
"vwap": 99.09,
"label": "November 21, 17",
"changeOverTime": -0.0057286
},
{
"date": "2017-11-20",
"open": 98.45,
"high": 99.145,
"low": 97.76,
"close": 99.01,
"adjClose": 83.78508,
"volume": 9483328,
"unadjustedVolume": 9483200,
"change": 0.56,
"changePercent": 0.56882,
"vwap": 98.75,
"label": "November 20, 17",
"changeOverTime": 0.0056882
},
{
"date": "2017-11-17",
"open": 97.82,
"high": 98.41,
"low": 97.57,
"close": 98.14,
"adjClose": 83.048874,
"volume": 9021166,
"unadjustedVolume": 9017900,
"change": 0.32,
"changePercent": 0.32713,
"vwap": 98.08,
"label": "November 17, 17",
"changeOverTime": 0.0032713
},
{
"date": "2017-11-16",
"open": 98.53,
"high": 99.06,
"low": 98.31,
 "close": 98.47,
"adjClose": 83.328125,
"volume": 9809233,
"unadjustedVolume": 9808000,
"change": -0.06,
"changePercent": -0.06089516,
"vwap": 98.68,
"label": "November 16, 17",
"changeOverTime": -0.0006089516
},
{
"date": "2017-11-15",
"open": 96.39,
"high": 98.74,
"low": 95.95,
"close": 98.19,
"adjClose": 83.091187,
"volume": 15384412,
"unadjustedVolume": 15384100,
"change": 1.8,
"changePercent": 1.87,
"vwap": 97.97,
"label": "November 15, 17",
"changeOverTime": 0.0187
},
{
"date": "2017-11-14",
"open": 97.34,
"high": 97.78,
"low": 96.85,
"close": 97.27,
"adjClose": 82.312653,
"volume": 11043827,
"unadjustedVolume": 11043800,
"change": -0.07,
"changePercent": -0.07191288,
"vwap": 97.2,
"label": "November 14, 17",
"changeOverTime": -0.0007191288
},
{
"date": "2017-11-13",
"open": 96.69,
"high": 98.05,
"low": 96.62,
"close": 97.86,
"adjClose": 82.811928,
"volume": 9304212,
"unadjustedVolume": 9303100,
"change": 1.17,
"changePercent": 1.21,
"vwap": 97.71,
"label": "November 13, 17",
"changeOverTime": 0.0121
},
{
"date": "2017-11-10",
"open": 97.81,
"high": 98.34,
 "low": 97.5,
"close": 97.51,
"adjClose": 82.515739,
"volume": 9254309,
"unadjustedVolume": 9314000,
"change": -0.3,
"changePercent": -0.30672,
"vwap": 97.84,
"label": "November 10, 17",
"changeOverTime": -0.0030672
},
{
"date": "2017-11-09",
"open": 97.12,
"high": 98.215,
"low": 96.81,
"close": 97.63,
"adjClose": 82.617287,
"volume": 13697914,
"unadjustedVolume": 13697800,
"change": 0.51,
"changePercent": 0.52512,
"vwap": 97.44,
"label": "November 09, 17",
"changeOverTime": 0.0052512
},
{
"date": "2017-11-08",
"open": 98.27,
"high": 98.37,
"low": 97.15,
"close": 97.64,
"adjClose": 82.625763,
"volume": 18524791,
"unadjustedVolume": 18524700,
"change": -0.63,
"changePercent": -0.64109,
"vwap": 97.67,
"label": "November 08, 17",
"changeOverTime": -0.0064109
},
{
"date": "2017-11-07",
"open": 100.56,
"high": 100.75,
"low": 98.25,
"close": 98.75,
"adjClose": 83.565071,
"volume": 18822634,
"unadjustedVolume": 18822600,
"change": -1.81,
"changePercent": -1.8,
"vwap": 99.13,
"label": "November 07, 17",
"changeOverTime": -0.018
},
{
"date": "2017-11-06",
"open": 101.34,
 "high": 101.6874,
"low": 100.66,
"close": 100.78,
"adjClose": 85.282906,
"volume": 8121706,
"unadjustedVolume": 8121500,
"change": -0.56,
"changePercent": -0.5526,
"vwap": 100.88,
"label": "November 06, 17",
"changeOverTime": -0.005526
},
{
"date": "2017-11-03",
"open": 101.1,
"high": 101.525,
"low": 100.73,
"close": 101.41,
"adjClose": 85.816032,
"volume": 7103520,
"unadjustedVolume": 7103500,
"change": 0.31,
"changePercent": 0.30663,
"vwap": 101.23,
"label": "November 03, 17",
"changeOverTime": 0.0030663
},
{
"date": "2017-11-02",
"open": 100.87,
"high": 101.765,
"low": 100.16,
"close": 101.59,
"adjClose": 85.968361,
"volume": 8731893,
"unadjustedVolume": 8731800,
"change": 0.72,
"changePercent": 0.71379,
"vwap": 101.17,
"label": "November 02, 17",
"changeOverTime": 0.0071379
},
{
"date": "2017-11-01",
"open": 101.1,
"high": 101.7,
"low": 100.73,
"close": 100.92,
"adjClose": 85.40139,
"volume": 8418373,
"unadjustedVolume": 8418200,
"change": -0.18,
"changePercent": -0.17804,
"vwap": 101.09,
"label": "November 01, 17",
"changeOverTime": -0.0017804
},
{
"date": "2017-10-31",
 "open": 101.37,
"high": 101.7,
"low": 100.57,
"close": 100.61,
"adjClose": 85.139069,
"volume": 8690305,
"unadjustedVolume": 8690200,
"change": -0.76,
"changePercent": -0.74973,
"vwap": 101.01,
"label": "October 31, 17",
"changeOverTime": -0.0074973
},
{
"date": "2017-10-30",
"open": 101.13,
"high": 101.93,
"low": 100.87,
"close": 101.41,
"adjClose": 85.816032,
"volume": 8839661,
"unadjustedVolume": 8839500,
"change": 0.28,
"changePercent": 0.27687,
"vwap": 101.35,
"label": "October 30, 17",
"changeOverTime": 0.0027687
},
{
"date": "2017-10-27",
"open": 101.43,
"high": 102.2263,
"low": 101.05,
"close": 101.77,
"adjClose": 86.120682,
"volume": 10400586,
"unadjustedVolume": 10400400,
"change": 0.34,
"changePercent": 0.33521,
"vwap": 101.7,
"label": "October 27, 17",
"changeOverTime": 0.0033521
},
{
"date": "2017-10-26",
"open": 101.35,
"high": 102.4201,
"low": 101.32,
"close": 101.74,
"adjClose": 86.095299,
"volume": 13054560,
"unadjustedVolume": 13054400,
"change": 0.39,
"changePercent": 0.38481,
"vwap": 101.97,
"label": "October 26, 17",
"changeOverTime": 0.0038481
},
{
 "date": "2017-10-25",
"open": 101.25,
"high": 101.45,
"low": 100.19,
"close": 101.02,
"adjClose": 85.486,
"volume": 14632846,
"unadjustedVolume": 14632700,
"change": -0.23,
"changePercent": -0.22716,
"vwap": 100.87,
"label": "October 25, 17",
"changeOverTime": -0.0022716
},
{
"date": "2017-10-24",
"open": 99.88,
"high": 101.19,
"low": 99.76,
"close": 100.92,
"adjClose": 85.40139,
"volume": 13000917,
"unadjustedVolume": 13000800,
"change": 1.04,
"changePercent": 1.04,
"vwap": 100.7,
"label": "October 24, 17",
"changeOverTime": 0.0104
},
{
"date": "2017-10-23",
"open": 99.51,
"high": 99.99,
"low": 99.24,
"close": 99.34,
"adjClose": 84.064369,
"volume": 9238725,
"unadjustedVolume": 9238600,
"change": -0.17,
"changePercent": -0.17084,
"vwap": 99.61,
"label": "October 23, 17",
"changeOverTime": -0.0017084
},
{
"date": "2017-10-20",
"open": 99.28,
"high": 99.89,
"low": 98.7301,
"close": 99.51,
"adjClose": 84.208199,
"volume": 15326878,
"unadjustedVolume": 15326600,
"change": 0.23,
"changePercent": 0.23167,
"vwap": 99.45,
"label": "October 20, 17",
"changeOverTime": 0.0023167
},
{
"date": "2017-10-19",
"open": 97.19,
"high": 98.2,
"low": 97.09,
"close": 98.11,
"adjClose": 83.023476,
"volume": 9134494,
"unadjustedVolume": 9133900,
"change": 0.92,
"changePercent": 0.9466,
"vwap": 97.77,
"label": "October 19, 17",
"changeOverTime": 0.009466
},
{
"date": "2017-10-18",
"open": 98.15,
"high": 98.55,
"low": 97.63,
"close": 97.99,
"adjClose": 82.921936,
"volume": 10158925,
"unadjustedVolume": 10158600,
"change": -0.16,
"changePercent": -0.16302,
"vwap": 98.11,
"label": "October 18, 17",
"changeOverTime": -0.0016302
},
{
"date": "2017-10-17",
"open": 98.07,
"high": 98.179,
"low": 97.32,
"close": 97.62,
"adjClose": 82.608833,
"volume": 10335723,
"unadjustedVolume": 10335700,
"change": -0.45,
"changePercent": -0.45886,
"vwap": 97.7,
"label": "October 17, 17",
"changeOverTime": -0.0045886
},
{
"date": "2017-10-16",
"open": 96.34,
"high": 97.95,
"low": 96.34,
"close": 97.84,
"adjClose": 82.794998,
"volume": 12435409,
"unadjustedVolume": 12434000,
"change": 1.5,
"changePercent": 1.56,
"vwap": 97.5,
"label": "October 16, 17",
"changeOverTime": 0.0156
},
{
"date": "2017-10-13",
"open": 95.48,
"high": 96.71,
"low": 94.96,
"close": 95.86,
"adjClose": 81.119484,
"volume": 13191078,
"unadjustedVolume": 13190600,
"change": 0.38,
"changePercent": 0.39799,
"vwap": 95.97,
"label": "October 13, 17",
"changeOverTime": 0.0039799
},
{
"date": "2017-10-12",
"open": 97.3,
"high": 97.5,
"low": 95.62,
"close": 95.99,
"adjClose": 81.229477,
"volume": 18251916,
"unadjustedVolume": 18251600,
"change": -1.31,
"changePercent": -1.35,
"vwap": 96.22,
"label": "October 12, 17",
"changeOverTime": -0.0135
},
{
"date": "2017-10-11",
"open": 96.83,
"high": 97.01,
"low": 96.14,
"close": 96.84,
"adjClose": 81.948792,
"volume": 14256630,
"unadjustedVolume": 14283600,
"change": 0.01,
"changePercent": 0.01032738,
"vwap": 96.62,
"label": "October 11, 17",
"changeOverTime": 0.0001032738
},
{
"date": "2017-10-10",
"open": 96.455,
"high": 97.18,
"low": 96.24,
"close": 97.13,
"adjClose": 82.194191,
"volume": 10631628,
"unadjustedVolume": 10631500,
"change": 0.675,
"changePercent": 0.69981,
"vwap": 96.83,
"label": "October 10, 17",
 "changeOverTime": 0.0069981
},
{
"date": "2017-10-09",
"open": 96.96,
"high": 97.07,
"low": 96.14,
"close": 96.41,
"adjClose": 81.584908,
"volume": 7765154,
"unadjustedVolume": 7765100,
"change": -0.55,
"changePercent": -0.56724,
"vwap": 96.45,
"label": "October 09, 17",
"changeOverTime": -0.0056724
},
{
"date": "2017-10-06",
"open": 97.55,
"high": 97.64,
"low": 96.47,
"close": 96.92,
"adjClose": 82.016479,
"volume": 10232011,
"unadjustedVolume": 10231900,
"change": -0.63,
"changePercent": -0.64582,
"vwap": 96.98,
"label": "October 06, 17",
"changeOverTime": -0.0064582
},
{
"date": "2017-10-05",
"open": 96,
"high": 97.4,
"low": 95.55,
"close": 97.09,
"adjClose": 82.160324,
"volume": 14238418,
"unadjustedVolume": 14236200,
"change": 1.09,
"changePercent": 1.14,
"vwap": 96.83,
"label": "October 05, 17",
"changeOverTime": 0.0114
},
{
"date": "2017-10-04",
"open": 97.3,
"high": 97.44,
"low": 96.28,
"close": 96.36,
"adjClose": 81.068703,
"volume": 12166833,
"unadjustedVolume": 12166600,
"change": -0.94,
"changePercent": -0.96608,
"vwap": 96.83,
 "label": "October 04, 17",
"changeOverTime": -0.0096608
},
{
"date": "2017-10-03",
"open": 96.83,
"high": 97.43,
"low": 96.7739,
"close": 97.35,
"adjClose": 81.901596,
"volume": 9633652,
"unadjustedVolume": 9633500,
"change": 0.52,
"changePercent": 0.53702,
"vwap": 97.13,
"label": "October 03, 17",
"changeOverTime": 0.0053702
},
{
"date": "2017-10-02",
"open": 95.77,
"high": 96.88,
"low": 95.46,
"close": 96.84,
"adjClose": 81.472519,
"volume": 13798921,
"unadjustedVolume": 13797200,
"change": 1.07,
"changePercent": 1.12,
"vwap": 96.4,
"label": "October 02, 17",
"changeOverTime": 0.0112
},
{
"date": "2017-09-29",
"open": 95.3,
"high": 95.52,
"low": 95.02,
"close": 95.51,
"adjClose": 80.353569,
"volume": 11438914,
"unadjustedVolume": 11438400,
"change": 0.21,
"changePercent": 0.22036,
"vwap": 95.37,
"label": "September 29, 17",
"changeOverTime": 0.0022036
},
{
"date": "2017-09-28",
"open": 95.59,
"high": 95.88,
"low": 94.91,
"close": 95.38,
"adjClose": 80.244209,
"volume": 10270431,
"unadjustedVolume": 10270400,
"change": -0.21,
"changePercent": -0.21969,
 "vwap": 95.37,
"label": "September 28, 17",
"changeOverTime": -0.0021969
},
{
"date": "2017-09-27",
"open": 94.97,
"high": 95.72,
"low": 94.58,
"close": 95.18,
"adjClose": 80.075958,
"volume": 15091526,
"unadjustedVolume": 15090200,
"change": 0.21,
"changePercent": 0.22112,
"vwap": 95.14,
"label": "September 27, 17",
"changeOverTime": 0.0022112
},
{
"date": "2017-09-26",
"open": 93.78,
"high": 94.03,
"low": 93.341,
"close": 93.7,
"adjClose": 78.830818,
"volume": 9358411,
"unadjustedVolume": 9358100,
"change": -0.08,
"changePercent": -0.08530604,
"vwap": 93.71,
"label": "September 26, 17",
"changeOverTime": -0.0008530604
},
{
"date": "2017-09-25",
"open": 94.51,
"high": 94.88,
"low": 93.45,
"close": 94.12,
"adjClose": 79.184174,
"volume": 10421832,
"unadjustedVolume": 10463400,
"change": -0.39,
"changePercent": -0.41265,
"vwap": 94.05,
"label": "September 25, 17",
"changeOverTime": -0.0041265
},
{
"date": "2017-09-22",
"open": 94.7,
"high": 94.98,
"low": 94.43,
"close": 94.83,
"adjClose": 79.781502,
"volume": 8358313,
"unadjustedVolume": 8358300,
"change": 0.13,
 "changePercent": 0.13728,
"vwap": 94.75,
"label": "September 22, 17",
"changeOverTime": 0.0013728
},
{
"date": "2017-09-21",
"open": 94.46,
"high": 95.37,
"low": 94.19,
"close": 95.03,
"adjClose": 79.949745,
"volume": 10851608,
"unadjustedVolume": 10851500,
"change": 0.57,
"changePercent": 0.60343,
"vwap": 94.98,
"label": "September 21, 17",
"changeOverTime": 0.0060343
},
{
"date": "2017-09-20",
"open": 94.1,
"high": 95.29,
"low": 93.71,
"close": 94.6,
"adjClose": 79.587982,
"volume": 15311735,
"unadjustedVolume": 15311600,
"change": 0.5,
"changePercent": 0.53135,
"vwap": 94.57,
"label": "September 20, 17",
"changeOverTime": 0.0053135
},
{
"date": "2017-09-19",
"open": 92.71,
"high": 94.36,
"low": 92.52,
"close": 93.94,
"adjClose": 79.032715,
"volume": 12626285,
"unadjustedVolume": 12626100,
"change": 1.23,
"changePercent": 1.33,
"vwap": 93.79,
"label": "September 19, 17",
"changeOverTime": 0.0133
},
{
"date": "2017-09-18",
"open": 91.93,
"high": 93.135,
"low": 91.85,
"close": 92.92,
"adjClose": 78.174591,
"volume": 11277800,
"unadjustedVolume": 11318700,
 "change": 0.99,
"changePercent": 1.08,
"vwap": 92.79,
"label": "September 18, 17",
"changeOverTime": 0.0108
},
{
"date": "2017-09-15",
"open": 91.08,
"high": 91.71,
"low": 90.76,
"close": 91.62,
"adjClose": 77.080879,
"volume": 18174094,
"unadjustedVolume": 18171800,
"change": 0.54,
"changePercent": 0.59289,
"vwap": 91.44,
"label": "September 15, 17",
"changeOverTime": 0.0059289
},
{
"date": "2017-09-14",
"open": 91.2,
"high": 91.53,
"low": 90.74,
"close": 90.97,
"adjClose": 76.534019,
"volume": 10562942,
"unadjustedVolume": 10562800,
"change": -0.23,
"changePercent": -0.25219,
"vwap": 91.04,
"label": "September 14, 17",
"changeOverTime": -0.0025219
},
{
"date": "2017-09-13",
"open": 90.61,
"high": 91.5,
"low": 90.32,
"close": 91.15,
"adjClose": 76.685471,
"volume": 12487378,
"unadjustedVolume": 12485400,
"change": 0.54,
"changePercent": 0.59596,
"vwap": 91.11,
"label": "September 13, 17",
"changeOverTime": 0.0059596
},
{
"date": "2017-09-12",
"open": 90.17,
"high": 91.25,
"low": 90.1,
"close": 90.89,
"adjClose": 76.466743,
"volume": 14004676,
 "unadjustedVolume": 14003800,
"change": 0.72,
"changePercent": 0.79849,
"vwap": 90.84,
"label": "September 12, 17",
"changeOverTime": 0.0079849
},
{
"date": "2017-09-11",
"open": 89.39,
"high": 90.25,
"low": 88.95,
"close": 89.79,
"adjClose": 75.541298,
"volume": 13219102,
"unadjustedVolume": 13219000,
"change": 0.4,
"changePercent": 0.44748,
"vwap": 89.77,
"label": "September 11, 17",
"changeOverTime": 0.0044748
},
{
"date": "2017-09-08",
"open": 88.31,
"high": 89.42,
"low": 88.24,
"close": 88.42,
"adjClose": 74.388687,
"volume": 14242458,
"unadjustedVolume": 14242200,
"change": 0.11,
"changePercent": 0.12456,
"vwap": 88.81,
"label": "September 08, 17",
"changeOverTime": 0.0012456
},
{
"date": "2017-09-07",
"open": 90.11,
"high": 90.13,
"low": 88.08,
"close": 88.53,
"adjClose": 74.481232,
"volume": 14592365,
"unadjustedVolume": 14592300,
"change": -1.58,
"changePercent": -1.75,
"vwap": 88.58,
"label": "September 07, 17",
"changeOverTime": -0.0175
},
{
"date": "2017-09-06",
"open": 90,
"high": 90.5172,
"low": 89.64,
"close": 90.11,
"adjClose": 75.810516,
 "volume": 11845784,
"unadjustedVolume": 11845700,
"change": 0.11,
"changePercent": 0.12222,
"vwap": 90.15,
"label": "September 06, 17",
"changeOverTime": 0.0012222
},
{
"date": "2017-09-05",
"open": 91.02,
"high": 91.105,
"low": 89.0243,
"close": 89.51,
"adjClose": 75.305725,
"volume": 17032949,
"unadjustedVolume": 16897300,
"change": -1.51,
"changePercent": -1.66,
"vwap": 89.64,
"label": "September 05, 17",
"changeOverTime": -0.0166
},
{
"date": "2017-09-01",
"open": 91.25,
"high": 92.36,
"low": 90.95,
"close": 91.7,
"adjClose": 77.148201,
"volume": 9816034,
"unadjustedVolume": 9815800,
"change": 0.45,
"changePercent": 0.49315,
"vwap": 91.92,
"label": "September 01, 17",
"changeOverTime": 0.0049315
},
{
"date": "2017-08-31",
"open": 91.81,
"high": 91.85,
"low": 90.8,
"close": 90.89,
"adjClose": 76.466743,
"volume": 13217559,
"unadjustedVolume": 13217400,
"change": -0.92,
"changePercent": -1,
"vwap": 91.1,
"label": "August 31, 17",
"changeOverTime": -0.01
},
{
"date": "2017-08-30",
"open": 91.25,
"high": 91.875,
"low": 91.19,
"close": 91.31,
 "adjClose": 76.820091,
"volume": 9165460,
"unadjustedVolume": 9165300,
"change": 0.06,
"changePercent": 0.06575342,
"vwap": 91.48,
"label": "August 30, 17",
"changeOverTime": 0.0006575342
},
{
"date": "2017-08-29",
"open": 90.45,
"high": 91.31,
"low": 90.31,
"close": 91.1,
"adjClose": 76.643402,
"volume": 10886282,
"unadjustedVolume": 10886100,
"change": 0.65,
"changePercent": 0.71863,
"vwap": 90.86,
"label": "August 29, 17",
"changeOverTime": 0.0071863
},
{
"date": "2017-08-28",
"open": 92.16,
"high": 92.19,
"low": 91.13,
"close": 91.6,
"adjClose": 77.064049,
"volume": 7293065,
"unadjustedVolume": 7292900,
"change": -0.56,
"changePercent": -0.60764,
"vwap": 91.51,
"label": "August 28, 17",
"changeOverTime": -0.0060764
},
{
"date": "2017-08-25",
"open": 91.88,
"high": 92.48,
"low": 91.8,
"close": 91.89,
"adjClose": 77.308037,
"volume": 11794845,
"unadjustedVolume": 11794600,
"change": 0.01,
"changePercent": 0.01088376,
"vwap": 92.11,
"label": "August 25, 17",
"changeOverTime": 0.0001088376
},
{
"date": "2017-08-24",
"open": 91.93,
"high": 92.12,
"low": 91.41,
 "close": 91.52,
"adjClose": 76.996735,
"volume": 8624065,
"unadjustedVolume": 8623200,
"change": -0.41,
"changePercent": -0.44599,
"vwap": 91.68,
"label": "August 24, 17",
"changeOverTime": -0.0044599
},
{
"date": "2017-08-23",
"open": 90.87,
"high": 92.34,
"low": 90.84,
"close": 91.67,
"adjClose": 77.122955,
"volume": 8811627,
"unadjustedVolume": 8811300,
"change": 0.8,
"changePercent": 0.88038,
"vwap": 91.8,
"label": "August 23, 17",
"changeOverTime": 0.0088038
},
{
"date": "2017-08-22",
"open": 91.07,
"high": 91.71,
"low": 91,
"close": 91.56,
"adjClose": 77.030403,
"volume": 9211981,
"unadjustedVolume": 9211800,
"change": 0.49,
"changePercent": 0.53805,
"vwap": 91.34,
"label": "August 22, 17",
"changeOverTime": 0.0053805
},
{
"date": "2017-08-21",
"open": 90.85,
"high": 90.94,
"low": 90.16,
"close": 90.63,
"adjClose": 76.247993,
"volume": 11502183,
"unadjustedVolume": 11502100,
"change": -0.22,
"changePercent": -0.24216,
"vwap": 90.56,
"label": "August 21, 17",
"changeOverTime": -0.0024216
},
{
"date": "2017-08-18",
"open": 90.31,
"high": 91.54,
 "low": 90.19,
"close": 90.74,
"adjClose": 76.340523,
"volume": 13040803,
"unadjustedVolume": 13040700,
"change": 0.43,
"changePercent": 0.47614,
"vwap": 90.87,
"label": "August 18, 17",
"changeOverTime": 0.0047614
},
{
"date": "2017-08-17",
"open": 91.76,
"high": 91.96,
"low": 90.5,
"close": 90.65,
"adjClose": 76.264832,
"volume": 13809578,
"unadjustedVolume": 13837500,
"change": -1.11,
"changePercent": -1.21,
"vwap": 91.16,
"label": "August 17, 17",
"changeOverTime": -0.0121
},
{
"date": "2017-08-16",
"open": 93.04,
"high": 93.23,
"low": 91.88,
"close": 92.09,
"adjClose": 77.476303,
"volume": 11085573,
"unadjustedVolume": 11085400,
"change": -0.95,
"changePercent": -1.02,
"vwap": 92.41,
"label": "August 16, 17",
"changeOverTime": -0.0102
},
{
"date": "2017-08-15",
"open": 93.31,
"high": 93.56,
"low": 92.65,
"close": 92.73,
"adjClose": 78.014763,
"volume": 8812828,
"unadjustedVolume": 8812700,
"change": -0.58,
"changePercent": -0.62158,
"vwap": 92.94,
"label": "August 15, 17",
"changeOverTime": -0.0062158
},
{
"date": "2017-08-14",
"open": 92.37,
 "high": 92.9,
"low": 92.33,
"close": 92.49,
"adjClose": 77.81282,
"volume": 10994903,
"unadjustedVolume": 10994800,
"change": 0.12,
"changePercent": 0.12991,
"vwap": 92.62,
"label": "August 14, 17",
"changeOverTime": 0.0012991
},
{
"date": "2017-08-11",
"open": 92.13,
"high": 92.67,
"low": 91.24,
"close": 91.42,
"adjClose": 76.912621,
"volume": 10679934,
"unadjustedVolume": 10679500,
"change": -0.71,
"changePercent": -0.77065,
"vwap": 91.72,
"label": "August 11, 17",
"changeOverTime": -0.0077065
},
{
"date": "2017-08-10",
"open": 92.9,
"high": 93.07,
"low": 92.07,
"close": 92.19,
"adjClose": 77.56044,
"volume": 13252480,
"unadjustedVolume": 13252300,
"change": -0.71,
"changePercent": -0.76426,
"vwap": 92.52,
"label": "August 10, 17",
"changeOverTime": -0.0076426
},
{
"date": "2017-08-09",
"open": 92.98,
"high": 93.68,
"low": 92.83,
"close": 93.53,
"adjClose": 78.687767,
"volume": 11214645,
"unadjustedVolume": 11214400,
"change": 0.55,
"changePercent": 0.59153,
"vwap": 93.24,
"label": "August 09, 17",
"changeOverTime": 0.0059153
},
{
"date": "2017-08-08",
 "open": 93.95,
"high": 95.2193,
"low": 93.6,
"close": 93.68,
"adjClose": 78.813965,
"volume": 13745601,
"unadjustedVolume": 13745400,
"change": -0.27,
"changePercent": -0.28739,
"vwap": 94.3,
"label": "August 08, 17",
"changeOverTime": -0.0028739
},
{
"date": "2017-08-07",
"open": 93.89,
"high": 94.19,
"low": 93.71,
"close": 94.02,
"adjClose": 79.100037,
"volume": 7978539,
"unadjustedVolume": 7978300,
"change": 0.13,
"changePercent": 0.13846,
"vwap": 93.97,
"label": "August 07, 17",
"changeOverTime": 0.0013846
},
{
"date": "2017-08-04",
"open": 93.5,
"high": 94.4,
"low": 93.471,
"close": 93.66,
"adjClose": 78.79718,
"volume": 14324218,
"unadjustedVolume": 14324000,
"change": 0.16,
"changePercent": 0.17112,
"vwap": 93.84,
"label": "August 04, 17",
"changeOverTime": 0.0017112
},
{
"date": "2017-08-03",
"open": 92.7,
"high": 93.13,
"low": 92.235,
"close": 92.5,
"adjClose": 77.821251,
"volume": 11079004,
"unadjustedVolume": 11078800,
"change": -0.2,
"changePercent": -0.21575,
"vwap": 92.51,
"label": "August 03, 17",
"changeOverTime": -0.0021575
},
{
 "date": "2017-08-02",
"open": 92.865,
"high": 93.21,
"low": 92.505,
"close": 93.11,
"adjClose": 78.334435,
"volume": 10109024,
"unadjustedVolume": 10165600,
"change": 0.245,
"changePercent": 0.26382,
"vwap": 92.89,
"label": "August 02, 17",
"changeOverTime": 0.0026382
},
{
"date": "2017-08-01",
"open": 92.49,
"high": 93.14,
"low": 92.28,
"close": 93.03,
"adjClose": 78.267151,
"volume": 12523857,
"unadjustedVolume": 12523700,
"change": 0.54,
"changePercent": 0.58385,
"vwap": 92.88,
"label": "August 01, 17",
"changeOverTime": 0.0058385
},
{
"date": "2017-07-31",
"open": 91.51,
"high": 92.36,
"low": 91.5,
"close": 91.8,
"adjClose": 77.232323,
"volume": 11520529,
"unadjustedVolume": 11520300,
"change": 0.29,
"changePercent": 0.31691,
"vwap": 91.89,
"label": "July 31, 17",
"changeOverTime": 0.0031691
},
{
"date": "2017-07-28",
"open": 91.45,
"high": 91.75,
"low": 90.905,
"close": 91.28,
"adjClose": 76.79483,
"volume": 9351945,
"unadjustedVolume": 9351900,
"change": -0.17,
"changePercent": -0.18589,
"vwap": 91.35,
"label": "July 28, 17",
"changeOverTime": -0.0018589
},
{
"date": "2017-07-27",
"open": 91.83,
"high": 92.06,
"low": 91.16,
"close": 91.55,
"adjClose": 77.021988,
"volume": 12283897,
"unadjustedVolume": 12332400,
"change": -0.28,
"changePercent": -0.30491,
"vwap": 91.63,
"label": "July 27, 17",
"changeOverTime": -0.0030491
},
{
"date": "2017-07-26",
"open": 93.1,
"high": 93.19,
"low": 91.68,
"close": 91.93,
"adjClose": 77.341698,
"volume": 11815799,
"unadjustedVolume": 11815500,
"change": -1.17,
"changePercent": -1.26,
"vwap": 92.32,
"label": "July 26, 17",
"changeOverTime": -0.0126
},
{
"date": "2017-07-25",
"open": 92.37,
"high": 93.52,
"low": 92.27,
"close": 92.8,
"adjClose": 78.073647,
"volume": 16447784,
"unadjustedVolume": 16447700,
"change": 0.43,
"changePercent": 0.46552,
"vwap": 92.92,
"label": "July 25, 17",
"changeOverTime": 0.0046552
},
{
"date": "2017-07-24",
"open": 90.96,
"high": 91.54,
"low": 90.91,
"close": 91.28,
"adjClose": 76.79483,
"volume": 10725647,
"unadjustedVolume": 10725100,
"change": 0.32,
"changePercent": 0.3518,
"vwap": 91.32,
"label": "July 24, 17",
"changeOverTime": 0.003518
},
{
"date": "2017-07-21",
"open": 91.06,
"high": 91.36,
"low": 90.52,
"close": 90.89,
"adjClose": 76.466743,
"volume": 10972292,
"unadjustedVolume": 10971300,
"change": -0.17,
"changePercent": -0.18669,
"vwap": 90.9,
"label": "July 21, 17",
"changeOverTime": -0.0018669
},
{
"date": "2017-07-20",
"open": 91.15,
"high": 91.72,
"low": 90.9,
"close": 91.2,
"adjClose": 76.727539,
"volume": 11561940,
"unadjustedVolume": 11561700,
"change": 0.05,
"changePercent": 0.05485464,
"vwap": 91.25,
"label": "July 20, 17",
"changeOverTime": 0.0005485464
},
{
"date": "2017-07-19",
"open": 91.34,
"high": 91.6199,
"low": 91.001,
"close": 91.2,
"adjClose": 76.727539,
"volume": 11652345,
"unadjustedVolume": 11651200,
"change": -0.14,
"changePercent": -0.15327,
"vwap": 91.27,
"label": "July 19, 17",
"changeOverTime": -0.0015327
},
{
"date": "2017-07-18",
"open": 90.45,
"high": 91.58,
"low": 90.32,
"close": 91.07,
"adjClose": 76.618172,
"volume": 14719604,
"unadjustedVolume": 14719400,
"change": 0.62,
"changePercent": 0.68546,
"vwap": 91.02,
"label": "July 18, 17",
 "changeOverTime": 0.0068546
},
{
"date": "2017-07-17",
"open": 91.82,
"high": 91.99,
"low": 91.25,
"close": 91.39,
"adjClose": 76.887375,
"volume": 14374285,
"unadjustedVolume": 14374200,
"change": -0.43,
"changePercent": -0.46831,
"vwap": 91.55,
"label": "July 17, 17",
"changeOverTime": -0.0046831
},
{
"date": "2017-07-14",
"open": 90.81,
"high": 92.605,
"low": 90.58,
"close": 92.25,
"adjClose": 77.610924,
"volume": 22235368,
"unadjustedVolume": 22235200,
"change": 1.44,
"changePercent": 1.59,
"vwap": 91.76,
"label": "July 14, 17",
"changeOverTime": 0.0159
},
{
"date": "2017-07-13",
"open": 92.69,
"high": 93.38,
"low": 92.34,
"close": 93.1,
"adjClose": 78.326019,
"volume": 12820239,
"unadjustedVolume": 12820100,
"change": 0.41,
"changePercent": 0.44233,
"vwap": 92.92,
"label": "July 13, 17",
"changeOverTime": 0.0044233
},
{
"date": "2017-07-12",
"open": 92.61,
"high": 92.83,
"low": 92.07,
"close": 92.51,
"adjClose": 77.829674,
"volume": 13540407,
"unadjustedVolume": 13540100,
"change": -0.1,
"changePercent": -0.10798,
"vwap": 92.53,
 "label": "July 12, 17",
"changeOverTime": -0.0010798
},
{
"date": "2017-07-11",
"open": 93.33,
"high": 93.33,
"low": 92.28,
"close": 92.83,
"adjClose": 78.098862,
"volume": 13262443,
"unadjustedVolume": 13262300,
"change": -0.5,
"changePercent": -0.53573,
"vwap": 92.77,
"label": "July 11, 17",
"changeOverTime": -0.0053573
},
{
"date": "2017-07-10",
"open": 93.5,
"high": 93.68,
"low": 93.09,
"close": 93.19,
"adjClose": 78.401741,
"volume": 13987401,
"unadjustedVolume": 13987200,
"change": -0.31,
"changePercent": -0.33155,
"vwap": 93.4,
"label": "July 10, 17",
"changeOverTime": -0.0033155
},
{
"date": "2017-07-07",
"open": 93.96,
"high": 94.17,
"low": 93.23,
"close": 93.85,
"adjClose": 78.957001,
"volume": 12817940,
"unadjustedVolume": 12817800,
"change": -0.11,
"changePercent": -0.11707,
"vwap": 93.74,
"label": "July 07, 17",
"changeOverTime": -0.0011707
},
{
"date": "2017-07-06",
"open": 93.54,
"high": 94.51,
"low": 92.88,
"close": 93.38,
"adjClose": 78.561584,
"volume": 16596423,
"unadjustedVolume": 16596100,
"change": -0.16,
"changePercent": -0.17105,
 "vwap": 93.67,
"label": "July 06, 17",
"changeOverTime": -0.0017105
},
{
"date": "2017-07-05",
"open": 93.12,
"high": 93.79,
"low": 92.61,
"close": 93.68,
"adjClose": 78.813965,
"volume": 17374524,
"unadjustedVolume": 17535400,
"change": 0.56,
"changePercent": 0.60137,
"vwap": 93.44,
"label": "July 05, 17",
"changeOverTime": 0.0060137
},
{
"date": "2017-07-03",
"open": 91.56,
"high": 93.48,
"low": 91.41,
"close": 92.75,
"adjClose": 78.031563,
"volume": 13208525,
"unadjustedVolume": 13208100,
"change": 1.19,
"changePercent": 1.3,
"vwap": 92.78,
"label": "July 03, 17",
"changeOverTime": 0.013
},
{
"date": "2017-06-30",
"open": 91.96,
"high": 92,
"low": 91.16,
"close": 91.4,
"adjClose": 76.475136,
"volume": 16892812,
"unadjustedVolume": 16892700,
"change": -0.56,
"changePercent": -0.60896,
"vwap": 91.48,
"label": "June 30, 17",
"changeOverTime": -0.0060896
},
{
"date": "2017-06-29",
"open": 92.34,
"high": 92.65,
"low": 90.31,
"close": 91.15,
"adjClose": 76.265984,
"volume": 27696874,
"unadjustedVolume": 27697800,
"change": -1.19,
 "changePercent": -1.29,
"vwap": 91.42,
"label": "June 29, 17",
"changeOverTime": -0.0129
},
{
"date": "2017-06-28",
"open": 88.6,
"high": 90.07,
"low": 88.6,
"close": 89.82,
"adjClose": 75.153145,
"volume": 17466577,
"unadjustedVolume": 17466200,
"change": 1.22,
"changePercent": 1.38,
"vwap": 89.64,
"label": "June 28, 17",
"changeOverTime": 0.0138
},
{
"date": "2017-06-27",
"open": 87.71,
"high": 88.94,
"low": 87.5,
"close": 88.05,
"adjClose": 73.672173,
"volume": 15415652,
"unadjustedVolume": 15415200,
"change": 0.34,
"changePercent": 0.38764,
"vwap": 88.32,
"label": "June 27, 17",
"changeOverTime": 0.0038764
},
{
"date": "2017-06-26",
"open": 87.01,
"high": 87.67,
"low": 86.615,
"close": 87.24,
"adjClose": 72.994431,
"volume": 10082531,
"unadjustedVolume": 10082400,
"change": 0.23,
"changePercent": 0.26434,
"vwap": 87.25,
"label": "June 26, 17",
"changeOverTime": 0.0026434
},
{
"date": "2017-06-23",
"open": 87.66,
"high": 88,
"low": 86.61,
"close": 86.86,
"adjClose": 72.676476,
"volume": 18812529,
"unadjustedVolume": 18812000,
 "change": -0.8,
"changePercent": -0.91262,
"vwap": 86.99,
"label": "June 23, 17",
"changeOverTime": -0.0091262
},
{
"date": "2017-06-22",
"open": 86.93,
"high": 87.36,
"low": 86.65,
"close": 87.02,
"adjClose": 72.810371,
"volume": 12181420,
"unadjustedVolume": 12180600,
"change": 0.09,
"changePercent": 0.10353,
"vwap": 87.06,
"label": "June 22, 17",
"changeOverTime": 0.0010353
},
{
"date": "2017-06-21",
"open": 87.48,
"high": 87.545,
"low": 86.76,
"close": 87.12,
"adjClose": 72.894035,
"volume": 10006088,
"unadjustedVolume": 10005900,
"change": -0.36,
"changePercent": -0.41152,
"vwap": 87.11,
"label": "June 21, 17",
"changeOverTime": -0.0041152
},
{
"date": "2017-06-20",
"open": 87.75,
"high": 87.92,
"low": 87.37,
"close": 87.52,
"adjClose": 73.228699,
"volume": 11198100,
"unadjustedVolume": 11197800,
"change": -0.23,
"changePercent": -0.26211,
"vwap": 87.65,
"label": "June 20, 17",
"changeOverTime": -0.0026211
},
{
"date": "2017-06-19",
"open": 86.97,
"high": 88.23,
"low": 86.85,
"close": 88.07,
"adjClose": 73.688904,
"volume": 15973336,
 "unadjustedVolume": 15972300,
"change": 1.1,
"changePercent": 1.26,
"vwap": 87.89,
"label": "June 19, 17",
"changeOverTime": 0.0126
},
{
"date": "2017-06-16",
"open": 86.85,
"high": 86.96,
"low": 86.015,
"close": 86.18,
"adjClose": 72.107529,
"volume": 16936644,
"unadjustedVolume": 16936600,
"change": -0.67,
"changePercent": -0.77145,
"vwap": 86.43,
"label": "June 16, 17",
"changeOverTime": -0.0077145
},
{
"date": "2017-06-15",
"open": 86.25,
"high": 87.08,
"low": 86.24,
"close": 86.57,
"adjClose": 72.433838,
"volume": 12510382,
"unadjustedVolume": 12509700,
"change": 0.32,
"changePercent": 0.37101,
"vwap": 86.6,
"label": "June 15, 17",
"changeOverTime": 0.0037101
},
{
"date": "2017-06-14",
"open": 86.77,
"high": 87.31,
"low": 85.82,
"close": 87.09,
"adjClose": 72.868927,
"volume": 16176304,
"unadjustedVolume": 16175700,
"change": 0.32,
"changePercent": 0.36879,
"vwap": 86.51,
"label": "June 14, 17",
"changeOverTime": 0.0036879
},
{
"date": "2017-06-13",
"open": 87.55,
"high": 87.85,
"low": 86.98,
"close": 87.27,
"adjClose": 73.019531,
 "volume": 12557330,
"unadjustedVolume": 12557200,
"change": -0.28,
"changePercent": -0.31982,
"vwap": 87.34,
"label": "June 13, 17",
"changeOverTime": -0.0031982
},
{
"date": "2017-06-12",
"open": 87.32,
"high": 87.74,
"low": 86.29,
"close": 86.98,
"adjClose": 72.776886,
"volume": 16054427,
"unadjustedVolume": 16053400,
"change": -0.34,
"changePercent": -0.38937,
"vwap": 86.94,
"label": "June 12, 17",
"changeOverTime": -0.0038937
},
{
"date": "2017-06-09",
"open": 85.51,
"high": 87.05,
"low": 85.39,
"close": 86.96,
"adjClose": 72.760162,
"volume": 19120273,
"unadjustedVolume": 19120200,
"change": 1.45,
"changePercent": 1.7,
"vwap": 86.61,
"label": "June 09, 17",
"changeOverTime": 0.017
},
{
"date": "2017-06-08",
"open": 83.91,
"high": 85.7302,
"low": 83.89,
"close": 84.95,
"adjClose": 71.078369,
"volume": 17951164,
"unadjustedVolume": 17951000,
"change": 1.04,
"changePercent": 1.24,
"vwap": 85.12,
"label": "June 08, 17",
"changeOverTime": 0.0124
},
{
"date": "2017-06-07",
"open": 83.31,
"high": 84.1052,
"low": 83.1,
"close": 83.91,
 "adjClose": 70.208199,
"volume": 13711371,
"unadjustedVolume": 13711100,
"change": 0.6,
"changePercent": 0.7202,
"vwap": 83.7,
"label": "June 07, 17",
"changeOverTime": 0.007202
},
{
"date": "2017-06-06",
"open": 82.29,
"high": 83.215,
"low": 82.13,
"close": 82.96,
"adjClose": 69.413322,
"volume": 12197016,
"unadjustedVolume": 12196800,
"change": 0.67,
"changePercent": 0.81419,
"vwap": 82.8,
"label": "June 06, 17",
"changeOverTime": 0.0081419
},
{
"date": "2017-06-05",
"open": 82.64,
"high": 83.51,
"low": 82.58,
"close": 82.79,
"adjClose": 69.271088,
"volume": 9080234,
"unadjustedVolume": 9080200,
"change": 0.15,
"changePercent": 0.18151,
"vwap": 83.09,
"label": "June 05, 17",
"changeOverTime": 0.0018151
},
{
"date": "2017-06-02",
"open": 82.29,
"high": 82.99,
"low": 81.98,
"close": 82.64,
"adjClose": 69.145592,
"volume": 14998554,
"unadjustedVolume": 14998500,
"change": 0.35,
"changePercent": 0.42533,
"vwap": 82.5,
"label": "June 02, 17",
"changeOverTime": 0.0042533
},
{
"date": "2017-06-01",
"open": 82.46,
"high": 83.08,
"low": 81.65,
 "close": 83.06,
"adjClose": 69.497009,
"volume": 17123890,
"unadjustedVolume": 17123500,
"change": 0.6,
"changePercent": 0.72763,
"vwap": 82.49,
"label": "June 01, 17",
"changeOverTime": 0.0072763
},
{
"date": "2017-05-31",
"open": 83.73,
"high": 83.82,
"low": 81.635,
"close": 82.15,
"adjClose": 68.735588,
"volume": 28328107,
"unadjustedVolume": 28327900,
"change": -1.58,
"changePercent": -1.89,
"vwap": 82.22,
"label": "May 31, 17",
"changeOverTime": -0.0189
},
{
"date": "2017-05-30",
"open": 85.13,
"high": 85.15,
"low": 83.78,
"close": 83.9,
"adjClose": 70.199829,
"volume": 12603841,
"unadjustedVolume": 12603200,
"change": -1.23,
"changePercent": -1.44,
"vwap": 84.27,
"label": "May 30, 17",
"changeOverTime": -0.0144
},
{
"date": "2017-05-26",
"open": 85.11,
"high": 85.56,
"low": 85.02,
"close": 85.36,
"adjClose": 71.421425,
"volume": 8113514,
"unadjustedVolume": 8113500,
"change": 0.25,
"changePercent": 0.29374,
"vwap": 85.35,
"label": "May 26, 17",
"changeOverTime": 0.0029374
},
{
"date": "2017-05-25",
"open": 85.99,
"high": 86.08,
 "low": 85.08,
"close": 85.35,
"adjClose": 71.413063,
"volume": 12238651,
"unadjustedVolume": 12238500,
"change": -0.64,
"changePercent": -0.74427,
"vwap": 85.51,
"label": "May 25, 17",
"changeOverTime": -0.0074427
},
{
"date": "2017-05-24",
"open": 85.88,
"high": 85.97,
"low": 85.24,
"close": 85.71,
"adjClose": 71.714256,
"volume": 9923751,
"unadjustedVolume": 9833800,
"change": -0.17,
"changePercent": -0.19795,
"vwap": 85.61,
"label": "May 24, 17",
"changeOverTime": -0.0019795
},
{
"date": "2017-05-23",
"open": 84.75,
"high": 86.07,
"low": 84.51,
"close": 85.76,
"adjClose": 71.756119,
"volume": 11753316,
"unadjustedVolume": 11753000,
"change": 1.01,
"changePercent": 1.19,
"vwap": 85.44,
"label": "May 23, 17",
"changeOverTime": 0.0119
},
{
"date": "2017-05-22",
"open": 85.18,
"high": 85.29,
"low": 84.21,
"close": 84.7,
"adjClose": 70.869186,
"volume": 11636298,
"unadjustedVolume": 11636000,
"change": -0.48,
"changePercent": -0.56351,
"vwap": 84.67,
"label": "May 22, 17",
"changeOverTime": -0.0056351
},
{
"date": "2017-05-19",
"open": 84.21,
 "high": 85.34,
"low": 84.15,
"close": 84.78,
"adjClose": 70.936119,
"volume": 13413209,
"unadjustedVolume": 13412900,
"change": 0.57,
"changePercent": 0.67688,
"vwap": 84.83,
"label": "May 19, 17",
"changeOverTime": 0.0067688
},
{
"date": "2017-05-18",
"open": 84.07,
"high": 84.8,
"low": 83.36,
"close": 83.96,
"adjClose": 70.250031,
"volume": 23350138,
"unadjustedVolume": 23350100,
"change": -0.11,
"changePercent": -0.13084,
"vwap": 84.06,
"label": "May 18, 17",
"changeOverTime": -0.0013084
},
{
"date": "2017-05-17",
"open": 86.11,
"high": 86.39,
"low": 83.97,
"close": 84.27,
"adjClose": 70.509399,
"volume": 24679882,
"unadjustedVolume": 24679700,
"change": -1.84,
"changePercent": -2.14,
"vwap": 84.8,
"label": "May 17, 17",
"changeOverTime": -0.0214
},
{
"date": "2017-05-16",
"open": 87.36,
"high": 88.09,
"low": 87.34,
"close": 87.61,
"adjClose": 73.304016,
"volume": 9795128,
"unadjustedVolume": 9795000,
"change": 0.25,
"changePercent": 0.28617,
"vwap": 87.73,
"label": "May 16, 17",
"changeOverTime": 0.0028617
},
{
"date": "2017-05-15",
 "open": 87.1,
"high": 87.49,
"low": 86.86,
"close": 87.34,
"adjClose": 73.078117,
"volume": 8835836,
"unadjustedVolume": 8835600,
"change": 0.24,
"changePercent": 0.27555,
"vwap": 87.28,
"label": "May 15, 17",
"changeOverTime": 0.0027555
},
{
"date": "2017-05-12",
"open": 86.68,
"high": 87.0484,
"low": 86.3399,
"close": 86.92,
"adjClose": 72.726677,
"volume": 8739002,
"unadjustedVolume": 8738800,
"change": 0.24,
"changePercent": 0.27688,
"vwap": 86.75,
"label": "May 12, 17",
"changeOverTime": 0.0027688
},
{
"date": "2017-05-11",
"open": 87.09,
"high": 87.48,
"low": 86.35,
"close": 87.16,
"adjClose": 72.927505,
"volume": 10907717,
"unadjustedVolume": 10907400,
"change": 0.07,
"changePercent": 0.08037662,
"vwap": 87.07,
"label": "May 11, 17",
"changeOverTime": 0.0008037662
},
{
"date": "2017-05-10",
"open": 86.5288,
"high": 87.48,
"low": 86.47,
"close": 87.43,
"adjClose": 73.153404,
"volume": 8334994,
"unadjustedVolume": 8334900,
"change": 0.9012,
"changePercent": 1.04,
"vwap": 87.19,
"label": "May 10, 17",
"changeOverTime": 0.0104
},
{
 "date": "2017-05-09",
"open": 87.26,
"high": 87.84,
"low": 86.5,
"close": 86.75,
"adjClose": 72.58445,
"volume": 10274042,
"unadjustedVolume": 10273900,
"change": -0.51,
"changePercent": -0.58446,
"vwap": 87.16,
"label": "May 09, 17",
"changeOverTime": -0.0058446
},
{
"date": "2017-05-08",
"open": 87.04,
"high": 87.3198,
"low": 86.6481,
"close": 87.1,
"adjClose": 72.877289,
"volume": 8162312,
"unadjustedVolume": 8162200,
"change": 0.06,
"changePercent": 0.06893382,
"vwap": 87.02,
"label": "May 08, 17",
"changeOverTime": 0.0006893382
},
{
"date": "2017-05-05",
"open": 87.25,
"high": 87.34,
"low": 86.42,
"close": 87,
"adjClose": 72.793633,
"volume": 9436236,
"unadjustedVolume": 9436000,
"change": -0.25,
"changePercent": -0.28653,
"vwap": 86.84,
"label": "May 05, 17",
"changeOverTime": -0.0028653
},
{
"date": "2017-05-04",
"open": 87.69,
"high": 87.73,
"low": 86.57,
"close": 87.1,
"adjClose": 72.877289,
"volume": 11540541,
"unadjustedVolume": 11540100,
"change": -0.59,
"changePercent": -0.67282,
"vwap": 87.15,
"label": "May 04, 17",
"changeOverTime": -0.0067282
},
{
"date": "2017-05-03",
"open": 86.06,
"high": 87.1,
"low": 86.02,
"close": 87,
"adjClose": 72.793633,
"volume": 11540740,
"unadjustedVolume": 11540500,
"change": 0.94,
"changePercent": 1.09,
"vwap": 86.74,
"label": "May 03, 17",
"changeOverTime": 0.0109
},
{
"date": "2017-05-02",
"open": 86.71,
"high": 86.88,
"low": 86.02,
"close": 86.5,
"adjClose": 72.375275,
"volume": 14414247,
"unadjustedVolume": 14414200,
"change": -0.21,
"changePercent": -0.24219,
"vwap": 86.39,
"label": "May 02, 17",
"changeOverTime": -0.0024219
},
{
"date": "2017-05-01",
"open": 87.36,
"high": 87.74,
"low": 86.56,
"close": 87.06,
"adjClose": 72.843834,
"volume": 15712513,
"unadjustedVolume": 15712300,
"change": -0.3,
"changePercent": -0.34341,
"vwap": 87.32,
"label": "May 01, 17",
"changeOverTime": -0.0034341
},
{
"date": "2017-04-28",
"open": 87.6,
"high": 87.85,
"low": 86.95,
"close": 87,
"adjClose": 72.793633,
"volume": 10755787,
"unadjustedVolume": 10755600,
"change": -0.6,
"changePercent": -0.68493,
"vwap": 87.32,
"label": "April 28, 17",
"changeOverTime": -0.0068493
},
{
"date": "2017-04-27",
"open": 88.37,
"high": 88.37,
"low": 87.01,
"close": 87.61,
"adjClose": 73.304016,
"volume": 13329141,
"unadjustedVolume": 13329000,
"change": -0.76,
"changePercent": -0.86002,
"vwap": 87.57,
"label": "April 27, 17",
"changeOverTime": -0.0086002
},
{
"date": "2017-04-26",
"open": 88.35,
"high": 89.05,
"low": 88.14,
"close": 88.43,
"adjClose": 73.990135,
"volume": 12832354,
"unadjustedVolume": 12832200,
"change": 0.08,
"changePercent": 0.09054895,
"vwap": 88.55,
"label": "April 26, 17",
"changeOverTime": 0.0009054895
},
{
"date": "2017-04-25",
"open": 88.55,
"high": 89.13,
"low": 88.26,
"close": 88.26,
"adjClose": 73.847878,
"volume": 18255452,
"unadjustedVolume": 18253800,
"change": -0.29,
"changePercent": -0.3275,
"vwap": 88.65,
"label": "April 25, 17",
"changeOverTime": -0.003275
},
{
"date": "2017-04-24",
"open": 86.55,
"high": 88.05,
"low": 86.42,
"close": 87.5,
"adjClose": 73.211983,
"volume": 25468460,
"unadjustedVolume": 25468300,
"change": 0.95,
"changePercent": 1.1,
"vwap": 87.41,
"label": "April 24, 17",
 "changeOverTime": 0.011
},
{
"date": "2017-04-21",
"open": 85.5,
"high": 85.68,
"low": 84.51,
"close": 84.52,
"adjClose": 70.718597,
"volume": 19820992,
"unadjustedVolume": 19820600,
"change": -0.98,
"changePercent": -1.15,
"vwap": 84.96,
"label": "April 21, 17",
"changeOverTime": -0.0115
},
{
"date": "2017-04-20",
"open": 84.98,
"high": 85.78,
"low": 84.55,
"close": 85.55,
"adjClose": 71.580391,
"volume": 15636208,
"unadjustedVolume": 15635800,
"change": 0.57,
"changePercent": 0.67075,
"vwap": 85.25,
"label": "April 20, 17",
"changeOverTime": 0.0067075
},
{
"date": "2017-04-19",
"open": 85.5,
"high": 85.92,
"low": 84.36,
"close": 84.46,
"adjClose": 70.668396,
"volume": 17588706,
"unadjustedVolume": 17588500,
"change": -1.04,
"changePercent": -1.22,
"vwap": 85.09,
"label": "April 19, 17",
"changeOverTime": -0.0122
},
{
"date": "2017-04-18",
"open": 85.36,
"high": 85.63,
"low": 84.74,
"close": 85.16,
"adjClose": 71.254082,
"volume": 14127249,
"unadjustedVolume": 14127000,
"change": -0.2,
"changePercent": -0.2343,
"vwap": 85.24,
 "label": "April 18, 17",
"changeOverTime": -0.002343
},
{
"date": "2017-04-17",
"open": 84.44,
"high": 86.08,
"low": 84.37,
"close": 85.86,
"adjClose": 71.839783,
"volume": 19072150,
"unadjustedVolume": 19071700,
"change": 1.42,
"changePercent": 1.68,
"vwap": 85.16,
"label": "April 17, 17",
"changeOverTime": 0.0168
},
{
"date": "2017-04-13",
"open": 85.5,
"high": 86.99,
"low": 84.4,
"close": 84.4,
"adjClose": 70.618179,
"volume": 30530063,
"unadjustedVolume": 30529800,
"change": -1.1,
"changePercent": -1.29,
"vwap": 85.44,
"label": "April 13, 17",
"changeOverTime": -0.0129
},
{
"date": "2017-04-12",
"open": 85.93,
"high": 85.95,
"low": 85.03,
"close": 85.4,
"adjClose": 71.454887,
"volume": 14731903,
"unadjustedVolume": 14730600,
"change": -0.53,
"changePercent": -0.61678,
"vwap": 85.48,
"label": "April 12, 17",
"changeOverTime": -0.0061678
},
{
"date": "2017-04-11",
"open": 85.54,
"high": 85.79,
"low": 84.8,
"close": 85.73,
"adjClose": 71.730995,
"volume": 14690692,
"unadjustedVolume": 14690500,
"change": 0.19,
"changePercent": 0.22212,
 "vwap": 85.34,
"label": "April 11, 17",
"changeOverTime": 0.0022212
},
{
"date": "2017-04-10",
"open": 86.08,
"high": 86.69,
"low": 85.4,
"close": 85.88,
"adjClose": 71.856514,
"volume": 15082216,
"unadjustedVolume": 15081600,
"change": -0.2,
"changePercent": -0.23234,
"vwap": 86.01,
"label": "April 10, 17",
"changeOverTime": -0.0023234
},
{
"date": "2017-04-07",
"open": 85.93,
"high": 86.81,
"low": 85.71,
"close": 86.18,
"adjClose": 72.107529,
"volume": 13097233,
"unadjustedVolume": 13097100,
"change": 0.25,
"changePercent": 0.29093,
"vwap": 86.27,
"label": "April 07, 17",
"changeOverTime": 0.0029093
},
{
"date": "2017-04-06",
"open": 85.98,
"high": 86.91,
"low": 85.25,
"close": 86.48,
"adjClose": 72.358543,
"volume": 14380488,
"unadjustedVolume": 14379600,
"change": 0.5,
"changePercent": 0.58153,
"vwap": 86.35,
"label": "April 06, 17",
"changeOverTime": 0.0058153
},
{
"date": "2017-04-05",
"open": 88.42,
"high": 88.54,
"low": 86.13,
"close": 86.19,
"adjClose": 72.115898,
"volume": 17635686,
"unadjustedVolume": 17635500,
"change": -2.23,
 "changePercent": -2.52,
"vwap": 87.36,
"label": "April 05, 17",
"changeOverTime": -0.0252
},
{
"date": "2017-04-04",
"open": 86.89,
"high": 87.67,
"low": 86.715,
"close": 87.31,
"adjClose": 73.053024,
"volume": 14281032,
"unadjustedVolume": 14280800,
"change": 0.42,
"changePercent": 0.48337,
"vwap": 87.25,
"label": "April 04, 17",
"changeOverTime": 0.0048337
},
{
"date": "2017-04-03",
"open": 87.99,
"high": 88.17,
"low": 86.6,
"close": 87.52,
"adjClose": 72.810371,
"volume": 19810932,
"unadjustedVolume": 19831800,
"change": -0.47,
"changePercent": -0.53415,
"vwap": 87.29,
"label": "April 03, 17",
"changeOverTime": -0.0053415
},
{
"date": "2017-03-31",
"open": 88.71,
"high": 88.7397,
"low": 87.75,
"close": 87.84,
"adjClose": 73.076569,
"volume": 16987805,
"unadjustedVolume": 16987600,
"change": -0.87,
"changePercent": -0.98072,
"vwap": 88.08,
"label": "March 31, 17",
"changeOverTime": -0.0098072
},
{
"date": "2017-03-30",
"open": 88.2,
"high": 89.46,
"low": 88.12,
"close": 89.03,
"adjClose": 74.066566,
"volume": 11631196,
"unadjustedVolume": 11631000,
 "change": 0.83,
"changePercent": 0.94104,
"vwap": 88.91,
"label": "March 30, 17",
"changeOverTime": 0.0094104
},
{
"date": "2017-03-29",
"open": 88.6,
"high": 88.82,
"low": 88.08,
"close": 88.27,
"adjClose": 73.434303,
"volume": 10207688,
"unadjustedVolume": 10207600,
"change": -0.33,
"changePercent": -0.37246,
"vwap": 88.35,
"label": "March 29, 17",
"changeOverTime": -0.0037246
},
{
"date": "2017-03-28",
"open": 87.02,
"high": 89.02,
"low": 86.98,
"close": 88.6,
"adjClose": 73.708855,
"volume": 16264453,
"unadjustedVolume": 16264400,
"change": 1.58,
"changePercent": 1.82,
"vwap": 88.4,
"label": "March 28, 17",
"changeOverTime": 0.0182
},
{
"date": "2017-03-27",
"open": 85.53,
"high": 87.401,
"low": 85.23,
"close": 87.24,
"adjClose": 72.577431,
"volume": 16689514,
"unadjustedVolume": 16689300,
"change": 1.71,
"changePercent": 2,
"vwap": 86.73,
"label": "March 27, 17",
"changeOverTime": 0.02
},
{
"date": "2017-03-24",
"open": 87.79,
"high": 88.09,
"low": 86.77,
"close": 87.29,
"adjClose": 72.619019,
"volume": 16094152,
 "unadjustedVolume": 16093200,
"change": -0.5,
"changePercent": -0.56954,
"vwap": 87.49,
"label": "March 24, 17",
"changeOverTime": -0.0056954
},
{
"date": "2017-03-23",
"open": 87.21,
"high": 88.5,
"low": 87.09,
"close": 87.39,
"adjClose": 72.702209,
"volume": 16090843,
"unadjustedVolume": 16090100,
"change": 0.18,
"changePercent": 0.2064,
"vwap": 87.75,
"label": "March 23, 17",
"changeOverTime": 0.002064
},
{
"date": "2017-03-22",
"open": 86.89,
"high": 88.07,
"low": 86.01,
"close": 87.53,
"adjClose": 72.818665,
"volume": 21741225,
"unadjustedVolume": 21741000,
"change": 0.64,
"changePercent": 0.73656,
"vwap": 87.43,
"label": "March 22, 17",
"changeOverTime": 0.0073656
},
{
"date": "2017-03-21",
"open": 90.36,
"high": 90.64,
"low": 87.06,
"close": 87.39,
"adjClose": 72.702209,
"volume": 33089397,
"unadjustedVolume": 33089200,
"change": -2.97,
"changePercent": -3.29,
"vwap": 88.17,
"label": "March 21, 17",
"changeOverTime": -0.0329
},
{
"date": "2017-03-20",
"open": 90.27,
"high": 91.17,
"low": 89.79,
"close": 90.03,
"adjClose": 74.898506,
 "volume": 14623797,
"unadjustedVolume": 14623600,
"change": -0.24,
"changePercent": -0.26587,
"vwap": 90.5,
"label": "March 20, 17",
"changeOverTime": -0.0026587
},
{
"date": "2017-03-17",
"open": 91.83,
"high": 92.04,
"low": 90.65,
"close": 90.68,
"adjClose": 75.439262,
"volume": 21734967,
"unadjustedVolume": 21734700,
"change": -1.15,
"changePercent": -1.25,
"vwap": 91.18,
"label": "March 17, 17",
"changeOverTime": -0.0125
},
{
"date": "2017-03-16",
"open": 92.03,
"high": 92.8057,
"low": 91.57,
"close": 91.64,
"adjClose": 76.237892,
"volume": 14492056,
"unadjustedVolume": 14492000,
"change": -0.39,
"changePercent": -0.42377,
"vwap": 92.1,
"label": "March 16, 17",
"changeOverTime": -0.0042377
},
{
"date": "2017-03-15",
"open": 91.8,
"high": 92.55,
"low": 91.13,
"close": 91.73,
"adjClose": 76.31279,
"volume": 16601594,
"unadjustedVolume": 16601400,
"change": -0.07,
"changePercent": -0.07625272,
"vwap": 91.85,
"label": "March 15, 17",
"changeOverTime": -0.0007625272
},
{
"date": "2017-03-14",
"open": 91.02,
"high": 91.65,
"low": 90.765,
"close": 91.51,
 "adjClose": 76.129761,
"volume": 10237832,
"unadjustedVolume": 10237700,
"change": 0.49,
"changePercent": 0.53834,
"vwap": 91.22,
"label": "March 14, 17",
"changeOverTime": 0.0053834
},
{
"date": "2017-03-13",
"open": 91.31,
"high": 91.78,
"low": 90.931,
"close": 91.36,
"adjClose": 76.004959,
"volume": 10004398,
"unadjustedVolume": 10004300,
"change": 0.05,
"changePercent": 0.05475851,
"vwap": 91.4,
"label": "March 13, 17",
"changeOverTime": 0.0005475851
},
{
"date": "2017-03-10",
"open": 91.95,
"high": 92,
"low": 90.53,
"close": 91.28,
"adjClose": 75.938416,
"volume": 13730075,
"unadjustedVolume": 13729900,
"change": -0.67,
"changePercent": -0.72866,
"vwap": 91.33,
"label": "March 10, 17",
"changeOverTime": -0.0072866
},
{
"date": "2017-03-09",
"open": 91.6,
"high": 92.14,
"low": 91.15,
"close": 91.57,
"adjClose": 76.179688,
"volume": 13727064,
"unadjustedVolume": 13726200,
"change": -0.03,
"changePercent": -0.03275109,
"vwap": 91.69,
"label": "March 09, 17",
"changeOverTime": -0.0003275109
},
{
"date": "2017-03-08",
"open": 92.68,
"high": 92.851,
"low": 91.1,
 "close": 91.21,
"adjClose": 75.880165,
"volume": 17380075,
"unadjustedVolume": 17378400,
"change": -1.47,
"changePercent": -1.59,
"vwap": 91.75,
"label": "March 08, 17",
"changeOverTime": -0.0159
},
{
"date": "2017-03-07",
"open": 91.64,
"high": 92.09,
"low": 91.21,
"close": 91.41,
"adjClose": 76.04657,
"volume": 11156973,
"unadjustedVolume": 11156800,
"change": -0.23,
"changePercent": -0.25098,
"vwap": 91.55,
"label": "March 07, 17",
"changeOverTime": -0.0025098
},
{
"date": "2017-03-06",
"open": 92.25,
"high": 92.32,
"low": 91.1,
"close": 91.92,
"adjClose": 76.470856,
"volume": 15063177,
"unadjustedVolume": 15059200,
"change": -0.33,
"changePercent": -0.35772,
"vwap": 91.74,
"label": "March 06, 17",
"changeOverTime": -0.0035772
},
{
"date": "2017-03-03",
"open": 92.23,
"high": 93.11,
"low": 92.19,
"close": 92.8,
"adjClose": 77.202942,
"volume": 12861712,
"unadjustedVolume": 12817500,
"change": 0.57,
"changePercent": 0.61802,
"vwap": 92.72,
"label": "March 03, 17",
"changeOverTime": 0.0061802
},
{
"date": "2017-03-02",
"open": 93.87,
"high": 93.92,
 "low": 92.03,
"close": 92.14,
"adjClose": 76.653877,
"volume": 16663184,
"unadjustedVolume": 16862500,
"change": -1.73,
"changePercent": -1.84,
"vwap": 92.67,
"label": "March 02, 17",
"changeOverTime": -0.0184
},
{
"date": "2017-03-01",
"open": 92.79,
"high": 93.98,
"low": 92.61,
"close": 93.6,
"adjClose": 77.868462,
"volume": 24454630,
"unadjustedVolume": 24451400,
"change": 0.81,
"changePercent": 0.87294,
"vwap": 93.44,
"label": "March 01, 17",
"changeOverTime": 0.0087294
},
{
"date": "2017-02-28",
"open": 89.845,
"high": 90.82,
"low": 89.585,
"close": 90.62,
"adjClose": 75.389336,
"volume": 15183742,
"unadjustedVolume": 15183500,
"change": 0.775,
"changePercent": 0.8626,
"vwap": 90.4,
"label": "February 28, 17",
"changeOverTime": 0.008626
},
{
"date": "2017-02-27",
"open": 90.32,
"high": 90.725,
"low": 90.02,
"close": 90.43,
"adjClose": 75.23127,
"volume": 12361288,
"unadjustedVolume": 12361000,
"change": 0.11,
"changePercent": 0.12179,
"vwap": 90.41,
"label": "February 27, 17",
"changeOverTime": 0.0012179
},
{
"date": "2017-02-24",
"open": 90.18,
 "high": 90.54,
"low": 89.73,
"close": 90.33,
"adjClose": 75.148087,
"volume": 15062498,
"unadjustedVolume": 15062300,
"change": 0.15,
"changePercent": 0.16633,
"vwap": 90.09,
"label": "February 24, 17",
"changeOverTime": 0.0016633
},
{
"date": "2017-02-23",
"open": 91.18,
"high": 91.34,
"low": 90.52,
"close": 91.13,
"adjClose": 75.813629,
"volume": 11067053,
"unadjustedVolume": 11067000,
"change": -0.05,
"changePercent": -0.05483659,
"vwap": 90.94,
"label": "February 23, 17",
"changeOverTime": -0.0005483659
},
{
"date": "2017-02-22",
"open": 90.52,
"high": 91.3,
"low": 90.42,
"close": 91.06,
"adjClose": 75.755379,
"volume": 11839114,
"unadjustedVolume": 11839000,
"change": 0.54,
"changePercent": 0.59655,
"vwap": 90.9,
"label": "February 22, 17",
"changeOverTime": 0.0059655
},
{
"date": "2017-02-21",
"open": 90.51,
"high": 91.15,
"low": 90.46,
"close": 91.01,
"adjClose": 75.713791,
"volume": 13958595,
"unadjustedVolume": 14068300,
"change": 0.5,
"changePercent": 0.55243,
"vwap": 90.85,
"label": "February 21, 17",
"changeOverTime": 0.0055243
},
{
"date": "2017-02-17",
 "open": 89.82,
"high": 90.465,
"low": 89.69,
"close": 90.23,
"adjClose": 75.064888,
"volume": 15776598,
"unadjustedVolume": 15776600,
"change": 0.41,
"changePercent": 0.45647,
"vwap": 90.11,
"label": "February 17, 17",
"changeOverTime": 0.0045647
},
{
"date": "2017-02-16",
"open": 90.4,
"high": 91.04,
"low": 89.77,
"close": 90.53,
"adjClose": 75.314484,
"volume": 17672924,
"unadjustedVolume": 17672700,
"change": 0.13,
"changePercent": 0.14381,
"vwap": 90.33,
"label": "February 16, 17",
"changeOverTime": 0.0014381
},
{
"date": "2017-02-15",
"open": 90.08,
"high": 90.87,
"low": 89.35,
"close": 90.59,
"adjClose": 75.364365,
"volume": 17382307,
"unadjustedVolume": 17381800,
"change": 0.51,
"changePercent": 0.56616,
"vwap": 90.3,
"label": "February 15, 17",
"changeOverTime": 0.0056616
},
{
"date": "2017-02-14",
"open": 88.3,
"high": 89.7,
"low": 88.1063,
"close": 89.56,
"adjClose": 74.5075,
"volume": 17932364,
"unadjustedVolume": 17932100,
"change": 1.26,
"changePercent": 1.43,
"vwap": 89.16,
"label": "February 14, 17",
"changeOverTime": 0.0143
},
{
 "date": "2017-02-13",
"open": 87.44,
"high": 88.74,
"low": 87.43,
"close": 88.15,
"adjClose": 73.334473,
"volume": 18740703,
"unadjustedVolume": 18739100,
"change": 0.71,
"changePercent": 0.81199,
"vwap": 88.25,
"label": "February 13, 17",
"changeOverTime": 0.0081199
},
{
"date": "2017-02-10",
"open": 87.48,
"high": 87.48,
"low": 86.89,
"close": 87,
"adjClose": 72.377747,
"volume": 10992572,
"unadjustedVolume": 10992500,
"change": -0.48,
"changePercent": -0.5487,
"vwap": 87.1,
"label": "February 10, 17",
"changeOverTime": -0.005487
},
{
"date": "2017-02-09",
"open": 86.42,
"high": 87.33,
"low": 86.13,
"close": 87.2,
"adjClose": 72.544128,
"volume": 13749173,
"unadjustedVolume": 13749100,
"change": 0.78,
"changePercent": 0.90257,
"vwap": 86.98,
"label": "February 09, 17",
"changeOverTime": 0.0090257
},
{
"date": "2017-02-08",
"open": 86.18,
"high": 86.31,
"low": 85.37,
"close": 85.96,
"adjClose": 71.512527,
"volume": 13971070,
"unadjustedVolume": 13970900,
"change": -0.22,
"changePercent": -0.25528,
"vwap": 85.76,
"label": "February 08, 17",
"changeOverTime": -0.0025528
},
{
"date": "2017-02-07",
"open": 87.14,
"high": 87.4,
"low": 86.48,
"close": 86.72,
"adjClose": 72.144821,
"volume": 9393332,
"unadjustedVolume": 9392800,
"change": -0.42,
"changePercent": -0.48198,
"vwap": 86.84,
"label": "February 07, 17",
"changeOverTime": -0.0048198
},
{
"date": "2017-02-06",
"open": 86.79,
"high": 87.45,
"low": 86.61,
"close": 86.77,
"adjClose": 72.186386,
"volume": 11828616,
"unadjustedVolume": 11828400,
"change": -0.02,
"changePercent": -0.02304413,
"vwap": 86.97,
"label": "February 06, 17",
"changeOverTime": -0.0002304413
},
{
"date": "2017-02-03",
"open": 86.19,
"high": 87.31,
"low": 85.865,
"close": 87.18,
"adjClose": 72.527519,
"volume": 17885284,
"unadjustedVolume": 17885200,
"change": 0.99,
"changePercent": 1.15,
"vwap": 86.79,
"label": "February 03, 17",
"changeOverTime": 0.0115
},
{
"date": "2017-02-02",
"open": 84.34,
"high": 84.91,
"low": 84.16,
"close": 84.59,
"adjClose": 70.372818,
"volume": 11081610,
"unadjustedVolume": 11081400,
"change": 0.25,
"changePercent": 0.29642,
"vwap": 84.55,
"label": "February 02, 17",
"changeOverTime": 0.0029642
},
{
"date": "2017-02-01",
"open": 85.54,
"high": 86.1,
"low": 84.68,
"close": 84.95,
"adjClose": 70.672295,
"volume": 15431297,
"unadjustedVolume": 15430900,
"change": -0.59,
"changePercent": -0.68974,
"vwap": 85.4,
"label": "February 01, 17",
"changeOverTime": -0.0068974
},
{
"date": "2017-01-31",
"open": 85.6,
"high": 86.15,
"low": 84.09,
"close": 84.63,
"adjClose": 70.406097,
"volume": 15655833,
"unadjustedVolume": 15655100,
"change": -0.97,
"changePercent": -1.13,
"vwap": 84.76,
"label": "January 31, 17",
"changeOverTime": -0.0113
},
{
"date": "2017-01-30",
"open": 86.19,
"high": 86.5,
"low": 85.32,
"close": 86.03,
"adjClose": 71.570786,
"volume": 13662059,
"unadjustedVolume": 13661900,
"change": -0.16,
"changePercent": -0.18564,
"vwap": 85.85,
"label": "January 30, 17",
"changeOverTime": -0.0018564
},
{
"date": "2017-01-27",
"open": 86.66,
"high": 86.98,
"low": 86.27,
"close": 86.93,
"adjClose": 72.319519,
"volume": 12535720,
"unadjustedVolume": 12535400,
"change": 0.27,
"changePercent": 0.31156,
"vwap": 86.69,
"label": "January 27, 17",
 "changeOverTime": 0.0031156
},
{
"date": "2017-01-26",
"open": 85.95,
"high": 86.95,
"low": 85.95,
"close": 86.75,
"adjClose": 72.169777,
"volume": 15967870,
"unadjustedVolume": 15962800,
"change": 0.8,
"changePercent": 0.93077,
"vwap": 86.57,
"label": "January 26, 17",
"changeOverTime": 0.0093077
},
{
"date": "2017-01-25",
"open": 85.84,
"high": 86.17,
"low": 85.17,
"close": 86.03,
"adjClose": 71.570786,
"volume": 17551916,
"unadjustedVolume": 17551000,
"change": 0.19,
"changePercent": 0.22134,
"vwap": 85.78,
"label": "January 25, 17",
"changeOverTime": 0.0022134
},
{
"date": "2017-01-24",
"open": 83.92,
"high": 85,
"low": 83.56,
"close": 84.72,
"adjClose": 70.480965,
"volume": 15176979,
"unadjustedVolume": 15175300,
"change": 0.8,
"changePercent": 0.95329,
"vwap": 84.54,
"label": "January 24, 17",
"changeOverTime": 0.0095329
},
{
"date": "2017-01-23",
"open": 83.3,
"high": 84,
"low": 83.205,
"close": 83.71,
"adjClose": 69.640701,
"volume": 12180061,
"unadjustedVolume": 12179200,
"change": 0.41,
"changePercent": 0.4922,
"vwap": 83.71,
 "label": "January 23, 17",
"changeOverTime": 0.004922
},
{
"date": "2017-01-20",
"open": 83.43,
"high": 83.83,
"low": 83.285,
"close": 83.67,
"adjClose": 69.607437,
"volume": 18436990,
"unadjustedVolume": 18436800,
"change": 0.24,
"changePercent": 0.28767,
"vwap": 83.57,
"label": "January 20, 17",
"changeOverTime": 0.0028767
},
{
"date": "2017-01-19",
"open": 84.06,
"high": 84.67,
"low": 83.12,
"close": 83.3,
"adjClose": 69.299614,
"volume": 16556472,
"unadjustedVolume": 16555600,
"change": -0.76,
"changePercent": -0.90412,
"vwap": 83.56,
"label": "January 19, 17",
"changeOverTime": -0.0090412
},
{
"date": "2017-01-18",
"open": 83.63,
"high": 84.23,
"low": 83.03,
"close": 83.94,
"adjClose": 69.832062,
"volume": 21271634,
"unadjustedVolume": 21270100,
"change": 0.31,
"changePercent": 0.37068,
"vwap": 83.67,
"label": "January 18, 17",
"changeOverTime": 0.0037068
},
{
"date": "2017-01-17",
"open": 84.93,
"high": 85.22,
"low": 83.28,
"close": 83.55,
"adjClose": 69.507607,
"volume": 30026225,
"unadjustedVolume": 30024600,
"change": -1.38,
"changePercent": -1.62,
 "vwap": 84.14,
"label": "January 17, 17",
"changeOverTime": -0.0162
},
{
"date": "2017-01-13",
"open": 87.11,
"high": 88.17,
"low": 86.1,
"close": 86.7,
"adjClose": 72.128174,
"volume": 28296285,
"unadjustedVolume": 28296000,
"change": -0.41,
"changePercent": -0.47067,
"vwap": 86.98,
"label": "January 13, 17",
"changeOverTime": -0.0047067
},
{
"date": "2017-01-12",
"open": 86.76,
"high": 87.27,
"low": 86.02,
"close": 86.24,
"adjClose": 71.745483,
"volume": 21337644,
"unadjustedVolume": 21337400,
"change": -0.52,
"changePercent": -0.59935,
"vwap": 86.37,
"label": "January 12, 17",
"changeOverTime": -0.0059935
},
{
"date": "2017-01-11",
"open": 86.43,
"high": 87.08,
"low": 85.91,
"close": 87.08,
"adjClose": 72.444305,
"volume": 14713173,
"unadjustedVolume": 14713100,
"change": 0.65,
"changePercent": 0.75205,
"vwap": 86.59,
"label": "January 11, 17",
"changeOverTime": 0.0075205
},
{
"date": "2017-01-10",
"open": 86.07,
"high": 86.9,
"low": 85.72,
"close": 86.43,
"adjClose": 71.903564,
"volume": 13989128,
"unadjustedVolume": 13989000,
"change": 0.36,
 "changePercent": 0.41826,
"vwap": 86.46,
"label": "January 10, 17",
"changeOverTime": 0.0041826
},
{
"date": "2017-01-09",
"open": 85.73,
"high": 86.77,
"low": 85.52,
"close": 86.18,
"adjClose": 71.695587,
"volume": 12806634,
"unadjustedVolume": 12806600,
"change": 0.45,
"changePercent": 0.5249,
"vwap": 86.3,
"label": "January 09, 17",
"changeOverTime": 0.005249
},
{
"date": "2017-01-06",
"open": 86.39,
"high": 86.62,
"low": 85.94,
"close": 86.12,
"adjClose": 71.645653,
"volume": 12893998,
"unadjustedVolume": 12893300,
"change": -0.27,
"changePercent": -0.31254,
"vwap": 86.26,
"label": "January 06, 17",
"changeOverTime": -0.0031254
},
{
"date": "2017-01-05",
"open": 86.81,
"high": 87.11,
"low": 85.2589,
"close": 86.11,
"adjClose": 71.637329,
"volume": 14300842,
"unadjustedVolume": 14300800,
"change": -0.7,
"changePercent": -0.80636,
"vwap": 85.96,
"label": "January 05, 17",
"changeOverTime": -0.0080636
},
{
"date": "2017-01-04",
"open": 86.96,
"high": 87.18,
"low": 86.4,
"close": 86.91,
"adjClose": 72.302887,
"volume": 15269596,
"unadjustedVolume": 15266600,
 "change": -0.05,
"changePercent": -0.0574977,
"vwap": 86.83,
"label": "January 04, 17",
"changeOverTime": -0.000574977
},
{
"date": "2017-01-03",
"open": 87.34,
"high": 87.76,
"low": 85.98,
"close": 87.23,
"adjClose": 72.169785,
"volume": 20550854,
"unadjustedVolume": 20550700,
"change": -0.11,
"changePercent": -0.12594,
"vwap": 86.88,
"label": "January 03, 17",
"changeOverTime": -0.0012594
},
{
"date": "2016-12-30",
"open": 86.1,
"high": 86.42,
"low": 85.66,
"close": 86.29,
"adjClose": 71.392067,
"volume": 13618876,
"unadjustedVolume": 13617800,
"change": 0.19,
"changePercent": 0.22067,
"vwap": 86.13,
"label": "December 30, 16",
"changeOverTime": 0.0022067
},
{
"date": "2016-12-29",
"open": 86.58,
"high": 86.67,
"low": 85.04,
"close": 85.89,
"adjClose": 71.061127,
"volume": 14689442,
"unadjustedVolume": 14689000,
"change": -0.69,
"changePercent": -0.79695,
"vwap": 85.65,
"label": "December 29, 16",
"changeOverTime": -0.0079695
},
{
"date": "2016-12-28",
"open": 87.16,
"high": 87.39,
"low": 86.35,
"close": 86.5,
"adjClose": 71.565811,
"volume": 9455786,
 "unadjustedVolume": 9455600,
"change": -0.66,
"changePercent": -0.75723,
"vwap": 86.7,
"label": "December 28, 16",
"changeOverTime": -0.0075723
},
{
"date": "2016-12-27",
"open": 87.05,
"high": 87.16,
"low": 86.75,
"close": 87.13,
"adjClose": 72.087044,
"volume": 6946476,
"unadjustedVolume": 6946400,
"change": 0.08,
"changePercent": 0.09190121,
"vwap": 87.01,
"label": "December 27, 16",
"changeOverTime": 0.0009190121
},
{
"date": "2016-12-23",
"open": 87,
"high": 87.15,
"low": 86.4,
"close": 87.05,
"adjClose": 72.020844,
"volume": 10759641,
"unadjustedVolume": 10759400,
"change": 0.05,
"changePercent": 0.05747126,
"vwap": 86.83,
"label": "December 23, 16",
"changeOverTime": 0.0005747126
},
{
"date": "2016-12-22",
"open": 86.44,
"high": 87.17,
"low": 86.21,
"close": 86.89,
"adjClose": 71.888481,
"volume": 13924419,
"unadjustedVolume": 13924200,
"change": 0.45,
"changePercent": 0.52059,
"vwap": 86.77,
"label": "December 22, 16",
"changeOverTime": 0.0052059
},
{
"date": "2016-12-21",
"open": 86.43,
"high": 86.81,
"low": 86.03,
"close": 86.75,
"adjClose": 71.772667,
 "volume": 11400602,
"unadjustedVolume": 11400500,
"change": 0.32,
"changePercent": 0.37024,
"vwap": 86.5,
"label": "December 21, 16",
"changeOverTime": 0.0037024
},
{
"date": "2016-12-20",
"open": 85.79,
"high": 86.54,
"low": 85.545,
"close": 86.53,
"adjClose": 71.590622,
"volume": 14587450,
"unadjustedVolume": 14587300,
"change": 0.74,
"changePercent": 0.86257,
"vwap": 86.1,
"label": "December 20, 16",
"changeOverTime": 0.0086257
},
{
"date": "2016-12-19",
"open": 84.8,
"high": 85.44,
"low": 84.19,
"close": 85.43,
"adjClose": 70.68055,
"volume": 21685503,
"unadjustedVolume": 21685100,
"change": 0.63,
"changePercent": 0.74292,
"vwap": 85.16,
"label": "December 19, 16",
"changeOverTime": 0.0074292
},
{
"date": "2016-12-16",
"open": 86.29,
"high": 86.29,
"low": 84.89,
"close": 84.94,
"adjClose": 70.275154,
"volume": 23008720,
"unadjustedVolume": 23008500,
"change": -1.35,
"changePercent": -1.56,
"vwap": 85.39,
"label": "December 16, 16",
"changeOverTime": -0.0156
},
{
"date": "2016-12-15",
"open": 85.4,
"high": 86.49,
"low": 84.9,
"close": 86,
 "adjClose": 71.152115,
"volume": 19439124,
"unadjustedVolume": 19438900,
"change": 0.6,
"changePercent": 0.70258,
"vwap": 86.11,
"label": "December 15, 16",
"changeOverTime": 0.0070258
},
{
"date": "2016-12-14",
"open": 83.88,
"high": 86.12,
"low": 83.76,
"close": 84.73,
"adjClose": 70.101387,
"volume": 22622738,
"unadjustedVolume": 22622600,
"change": 0.85,
"changePercent": 1.01,
"vwap": 84.87,
"label": "December 14, 16",
"changeOverTime": 0.0101
},
{
"date": "2016-12-13",
"open": 84.98,
"high": 85.67,
"low": 83.82,
"close": 84.76,
"adjClose": 70.126213,
"volume": 16669246,
"unadjustedVolume": 16669000,
"change": -0.22,
"changePercent": -0.25888,
"vwap": 84.64,
"label": "December 13, 16",
"changeOverTime": -0.0025888
},
{
"date": "2016-12-12",
"open": 85.36,
"high": 85.79,
"low": 84.29,
"close": 84.73,
"adjClose": 70.101387,
"volume": 14511532,
"unadjustedVolume": 14511300,
"change": -0.63,
"changePercent": -0.73805,
"vwap": 84.87,
"label": "December 12, 16",
"changeOverTime": -0.0073805
},
{
"date": "2016-12-09",
"open": 85.02,
"high": 85.5,
"low": 84.14,
 "close": 85.49,
"adjClose": 70.730186,
"volume": 14567299,
"unadjustedVolume": 14567200,
"change": 0.47,
"changePercent": 0.55281,
"vwap": 84.87,
"label": "December 09, 16",
"changeOverTime": 0.0055281
},
{
"date": "2016-12-08",
"open": 84.23,
"high": 85.5,
"low": 83.94,
"close": 85.12,
"adjClose": 70.424057,
"volume": 20844989,
"unadjustedVolume": 20844900,
"change": 0.89,
"changePercent": 1.06,
"vwap": 84.82,
"label": "December 08, 16",
"changeOverTime": 0.0106
},
{
"date": "2016-12-07",
"open": 83.55,
"high": 84.09,
"low": 82.85,
"close": 84.07,
"adjClose": 69.555367,
"volume": 19000415,
"unadjustedVolume": 18996900,
"change": 0.52,
"changePercent": 0.62238,
"vwap": 83.57,
"label": "December 07, 16",
"changeOverTime": 0.0062238
},
{
"date": "2016-12-06",
"open": 83.6,
"high": 83.81,
"low": 82.43,
"close": 83.69,
"adjClose": 69.240959,
"volume": 16137143,
"unadjustedVolume": 16130000,
"change": 0.09,
"changePercent": 0.10766,
"vwap": 83.29,
"label": "December 06, 16",
"changeOverTime": 0.0010766
},
{
"date": "2016-12-05",
"open": 82.3,
"high": 83.29,
 "low": 82.29,
"close": 83.26,
"adjClose": 68.885201,
"volume": 18530971,
"unadjustedVolume": 18529800,
"change": 0.96,
"changePercent": 1.17,
"vwap": 82.94,
"label": "December 05, 16",
"changeOverTime": 0.0117
},
{
"date": "2016-12-02",
"open": 81.8,
"high": 81.83,
"low": 80.9,
"close": 81.6,
"adjClose": 67.511795,
"volume": 16931594,
"unadjustedVolume": 16931500,
"change": -0.2,
"changePercent": -0.2445,
"vwap": 81.38,
"label": "December 02, 16",
"changeOverTime": -0.002445
},
{
"date": "2016-12-01",
"open": 80.65,
"high": 82.279,
"low": 80.65,
"close": 81.79,
"adjClose": 67.668983,
"volume": 23824732,
"unadjustedVolume": 23823600,
"change": 1.14,
"changePercent": 1.41,
"vwap": 81.68,
"label": "December 01, 16",
"changeOverTime": 0.0141
},
{
"date": "2016-11-30",
"open": 79.92,
"high": 80.53,
"low": 79.7,
"close": 80.17,
"adjClose": 66.328667,
"volume": 25352278,
"unadjustedVolume": 25351900,
"change": 0.25,
"changePercent": 0.31281,
"vwap": 80.08,
"label": "November 30, 16",
"changeOverTime": 0.0031281
},
{
"date": "2016-11-29",
"open": 78.39,
 "high": 79.16,
"low": 78.39,
"close": 78.92,
"adjClose": 65.294479,
"volume": 14145162,
"unadjustedVolume": 14144100,
"change": 0.53,
"changePercent": 0.67611,
"vwap": 78.9,
"label": "November 29, 16",
"changeOverTime": 0.0067611
},
{
"date": "2016-11-28",
"open": 78.18,
"high": 78.87,
"low": 78.02,
"close": 78.32,
"adjClose": 64.798103,
"volume": 13007742,
"unadjustedVolume": 13007200,
"change": 0.14,
"changePercent": 0.17907,
"vwap": 78.43,
"label": "November 28, 16",
"changeOverTime": 0.0017907
},
{
"date": "2016-11-25",
"open": 79.1,
"high": 79.45,
"low": 78.47,
"close": 78.83,
"adjClose": 65.220016,
"volume": 6189375,
"unadjustedVolume": 6185700,
"change": -0.27,
"changePercent": -0.34134,
"vwap": 78.73,
"label": "November 25, 16",
"changeOverTime": -0.0034134
},
{
"date": "2016-11-23",
"open": 78.87,
"high": 79.24,
"low": 77.89,
"close": 78.86,
"adjClose": 65.24485,
"volume": 13402293,
"unadjustedVolume": 13373700,
"change": -0.01,
"changePercent": -0.01267909,
"vwap": 78.76,
"label": "November 23, 16",
"changeOverTime": -0.0001267909
},
{
"date": "2016-11-22",
 "open": 78.34,
"high": 78.555,
"low": 77.76,
"close": 78.53,
"adjClose": 64.971825,
"volume": 14411019,
"unadjustedVolume": 14410100,
"change": 0.19,
"changePercent": 0.24253,
"vwap": 78.23,
"label": "November 22, 16",
"changeOverTime": 0.0024253
},
{
"date": "2016-11-21",
"open": 78,
"high": 78.17,
"low": 77.29,
"close": 78.05,
"adjClose": 64.574715,
"volume": 11952729,
"unadjustedVolume": 11983500,
"change": 0.05,
"changePercent": 0.06410256,
"vwap": 77.91,
"label": "November 21, 16",
"changeOverTime": 0.0006410256
},
{
"date": "2016-11-18",
"open": 77.96,
"high": 78.42,
"low": 77.55,
"close": 77.71,
"adjClose": 64.293404,
"volume": 19770069,
"unadjustedVolume": 19770000,
"change": -0.25,
"changePercent": -0.32068,
"vwap": 77.87,
"label": "November 18, 16",
"changeOverTime": -0.0032068
},
{
"date": "2016-11-17",
"open": 77.93,
"high": 78.455,
"low": 77.6,
"close": 78.02,
"adjClose": 64.549866,
"volume": 19308221,
"unadjustedVolume": 19306700,
"change": 0.09,
"changePercent": 0.11549,
"vwap": 78.06,
"label": "November 17, 16",
"changeOverTime": 0.0011549
},
{
 "date": "2016-11-16",
"open": 78.22,
"high": 78.35,
"low": 76.88,
"close": 77.4,
"adjClose": 64.036911,
"volume": 26057226,
"unadjustedVolume": 26054900,
"change": -0.82,
"changePercent": -1.05,
"vwap": 77.56,
"label": "November 16, 16",
"changeOverTime": -0.0105
},
{
"date": "2016-11-15",
"open": 78.37,
"high": 79.41,
"low": 77.78,
"close": 79.36,
"adjClose": 65.658508,
"volume": 28127957,
"unadjustedVolume": 28126300,
"change": 0.99,
"changePercent": 1.26,
"vwap": 78.49,
"label": "November 15, 16",
"changeOverTime": 0.0126
},
{
"date": "2016-11-14",
"open": 77.25,
"high": 80.44,
"low": 77.25,
"close": 79.51,
"adjClose": 65.782631,
"volume": 46131016,
"unadjustedVolume": 46130700,
"change": 2.26,
"changePercent": 2.93,
"vwap": 79.09,
"label": "November 14, 16",
"changeOverTime": 0.0293
},
{
"date": "2016-11-11",
"open": 76.3,
"high": 76.725,
"low": 75.77,
"close": 76.69,
"adjClose": 63.449501,
"volume": 27576501,
"unadjustedVolume": 27574300,
"change": 0.39,
"changePercent": 0.51114,
"vwap": 76.31,
"label": "November 11, 16",
"changeOverTime": 0.0051114
},
{
"date": "2016-11-10",
"open": 74.22,
"high": 77.25,
"low": 74.22,
"close": 76.65,
"adjClose": 63.416409,
"volume": 56150870,
"unadjustedVolume": 56192300,
"change": 2.43,
"changePercent": 3.27,
"vwap": 76.17,
"label": "November 10, 16",
"changeOverTime": 0.0327
},
{
"date": "2016-11-09",
"open": 71.46,
"high": 74.15,
"low": 71.32,
"close": 73.25,
"adjClose": 60.603416,
"volume": 50948578,
"unadjustedVolume": 50948400,
"change": 1.79,
"changePercent": 2.5,
"vwap": 73.11,
"label": "November 09, 16",
"changeOverTime": 0.025
},
{
"date": "2016-11-08",
"open": 69.7,
"high": 70.545,
"low": 69.24,
"close": 70.03,
"adjClose": 57.939346,
"volume": 17531825,
"unadjustedVolume": 17531700,
"change": 0.33,
"changePercent": 0.47346,
"vwap": 70.04,
"label": "November 08, 16",
"changeOverTime": 0.0047346
},
{
"date": "2016-11-07",
"open": 69.08,
"high": 69.97,
"low": 69,
"close": 69.88,
"adjClose": 57.815254,
"volume": 16515837,
"unadjustedVolume": 16515100,
"change": 0.8,
"changePercent": 1.16,
"vwap": 69.68,
"label": "November 07, 16",
"changeOverTime": 0.0116
},
{
"date": "2016-11-04",
"open": 68.49,
"high": 68.56,
"low": 67.64,
"close": 67.76,
"adjClose": 56.061256,
"volume": 13571906,
"unadjustedVolume": 13571300,
"change": -0.73,
"changePercent": -1.07,
"vwap": 68.03,
"label": "November 04, 16",
"changeOverTime": -0.0107
},
{
"date": "2016-11-03",
"open": 68.86,
"high": 69.19,
"low": 68.22,
"close": 68.38,
"adjClose": 56.574219,
"volume": 10369970,
"unadjustedVolume": 10369700,
"change": -0.48,
"changePercent": -0.69707,
"vwap": 68.62,
"label": "November 03, 16",
"changeOverTime": -0.0069707
},
{
"date": "2016-11-02",
"open": 68.65,
"high": 68.85,
"low": 68.01,
"close": 68.68,
"adjClose": 56.822426,
"volume": 12450088,
"unadjustedVolume": 12449800,
"change": 0.03,
"changePercent": 0.04369993,
"vwap": 68.53,
"label": "November 02, 16",
"changeOverTime": 0.0004369993
},
{
"date": "2016-11-01",
"open": 69.48,
"high": 69.78,
"low": 68.33,
"close": 68.97,
"adjClose": 57.062347,
"volume": 15564811,
"unadjustedVolume": 15564500,
"change": -0.51,
"changePercent": -0.73402,
"vwap": 68.97,
"label": "November 01, 16",
 "changeOverTime": -0.0073402
},
{
"date": "2016-10-31",
"open": 69.43,
"high": 69.58,
"low": 69.23,
"close": 69.26,
"adjClose": 57.302292,
"volume": 14336499,
"unadjustedVolume": 14336300,
"change": -0.17,
"changePercent": -0.24485,
"vwap": 69.38,
"label": "October 31, 16",
"changeOverTime": -0.0024485
},
{
"date": "2016-10-28",
"open": 69.53,
"high": 69.55,
"low": 68.465,
"close": 69.11,
"adjClose": 57.178169,
"volume": 12766628,
"unadjustedVolume": 12766500,
"change": -0.42,
"changePercent": -0.60406,
"vwap": 69.04,
"label": "October 28, 16",
"changeOverTime": -0.0060406
},
{
"date": "2016-10-27",
"open": 69.49,
"high": 69.77,
"low": 69.1,
"close": 69.23,
"adjClose": 57.277477,
"volume": 14211799,
"unadjustedVolume": 14210700,
"change": -0.26,
"changePercent": -0.37415,
"vwap": 69.42,
"label": "October 27, 16",
"changeOverTime": -0.0037415
},
{
"date": "2016-10-26",
"open": 68.37,
"high": 69.25,
"low": 68.37,
"close": 69.13,
"adjClose": 57.194725,
"volume": 9801516,
"unadjustedVolume": 9801300,
"change": 0.76,
"changePercent": 1.11,
"vwap": 69.05,
 "label": "October 26, 16",
"changeOverTime": 0.0111
},
{
"date": "2016-10-25",
"open": 68.88,
"high": 68.93,
"low": 68.38,
"close": 68.8,
"adjClose": 56.921711,
"volume": 9945156,
"unadjustedVolume": 9945100,
"change": -0.08,
"changePercent": -0.11614,
"vwap": 68.71,
"label": "October 25, 16",
"changeOverTime": -0.0011614
},
{
"date": "2016-10-24",
"open": 68.97,
"high": 69.05,
"low": 68.495,
"close": 68.87,
"adjClose": 56.979622,
"volume": 10197345,
"unadjustedVolume": 10197100,
"change": -0.1,
"changePercent": -0.14499,
"vwap": 68.85,
"label": "October 24, 16",
"changeOverTime": -0.0014499
},
{
"date": "2016-10-21",
"open": 67.81,
"high": 68.53,
"low": 67.7,
"close": 68.49,
"adjClose": 56.66523,
"volume": 12175974,
"unadjustedVolume": 12175700,
"change": 0.68,
"changePercent": 1,
"vwap": 68.21,
"label": "October 21, 16",
"changeOverTime": 0.01
},
{
"date": "2016-10-20",
"open": 68.08,
"high": 68.68,
"low": 67.94,
"close": 68.26,
"adjClose": 56.474937,
"volume": 14122076,
"unadjustedVolume": 14122000,
"change": 0.18,
"changePercent": 0.26439,
 "vwap": 68.34,
"label": "October 20, 16",
"changeOverTime": 0.0026439
},
{
"date": "2016-10-19",
"open": 67.81,
"high": 68.5,
"low": 67.81,
"close": 68.35,
"adjClose": 56.549397,
"volume": 12705994,
"unadjustedVolume": 12705800,
"change": 0.54,
"changePercent": 0.79634,
"vwap": 68.28,
"label": "October 19, 16",
"changeOverTime": 0.0079634
},
{
"date": "2016-10-18",
"open": 67.85,
"high": 68.21,
"low": 67.54,
"close": 67.7,
"adjClose": 56.011612,
"volume": 11870686,
"unadjustedVolume": 11870300,
"change": -0.15,
"changePercent": -0.22108,
"vwap": 67.77,
"label": "October 18, 16",
"changeOverTime": -0.0022108
},
{
"date": "2016-10-17",
"open": 67.42,
"high": 67.79,
"low": 66.735,
"close": 67.17,
"adjClose": 55.573124,
"volume": 14963570,
"unadjustedVolume": 14963400,
"change": -0.25,
"changePercent": -0.37081,
"vwap": 67.24,
"label": "October 17, 16",
"changeOverTime": -0.0037081
},
{
"date": "2016-10-14",
"open": 68.8,
"high": 69.03,
"low": 67.3,
"close": 67.52,
"adjClose": 55.862694,
"volume": 24163910,
"unadjustedVolume": 24163800,
"change": -1.28,
 "changePercent": -1.86,
"vwap": 67.98,
"label": "October 14, 16",
"changeOverTime": -0.0186
},
{
"date": "2016-10-13",
"open": 67.46,
"high": 67.87,
"low": 66.82,
"close": 67.74,
"adjClose": 56.044716,
"volume": 17890147,
"unadjustedVolume": 17890000,
"change": 0.28,
"changePercent": 0.41506,
"vwap": 67.33,
"label": "October 13, 16",
"changeOverTime": 0.0041506
},
{
"date": "2016-10-12",
"open": 68.26,
"high": 68.59,
"low": 68.05,
"close": 68.13,
"adjClose": 56.36739,
"volume": 11900036,
"unadjustedVolume": 11899800,
"change": -0.13,
"changePercent": -0.19045,
"vwap": 68.29,
"label": "October 12, 16",
"changeOverTime": -0.0019045
},
{
"date": "2016-10-11",
"open": 68.5,
"high": 68.82,
"low": 67.93,
"close": 68.31,
"adjClose": 56.516312,
"volume": 15658109,
"unadjustedVolume": 15657100,
"change": -0.19,
"changePercent": -0.27737,
"vwap": 68.35,
"label": "October 11, 16",
"changeOverTime": -0.0027737
},
{
"date": "2016-10-10",
"open": 68.34,
"high": 69.06,
"low": 68.23,
"close": 68.64,
"adjClose": 56.789326,
"volume": 13028266,
"unadjustedVolume": 13027500,
 "change": 0.3,
"changePercent": 0.43898,
"vwap": 68.69,
"label": "October 10, 16",
"changeOverTime": 0.0043898
},
{
"date": "2016-10-07",
"open": 67.79,
"high": 68.18,
"low": 67.4,
"close": 68.11,
"adjClose": 56.35083,
"volume": 18497124,
"unadjustedVolume": 18497000,
"change": 0.32,
"changePercent": 0.47205,
"vwap": 67.9,
"label": "October 07, 16",
"changeOverTime": 0.0047205
},
{
"date": "2016-10-06",
"open": 67.73,
"high": 67.97,
"low": 67.05,
"close": 67.87,
"adjClose": 56.152283,
"volume": 17485078,
"unadjustedVolume": 17485000,
"change": 0.14,
"changePercent": 0.2067,
"vwap": 67.56,
"label": "October 06, 16",
"changeOverTime": 0.002067
},
{
"date": "2016-10-05",
"open": 66.89,
"high": 68.07,
"low": 66.8,
"close": 67.69,
"adjClose": 56.003345,
"volume": 16280376,
"unadjustedVolume": 16280000,
"change": 0.8,
"changePercent": 1.2,
"vwap": 67.67,
"label": "October 05, 16",
"changeOverTime": 0.012
},
{
"date": "2016-10-04",
"open": 66.21,
"high": 67.18,
"low": 66.1,
"close": 66.6,
"adjClose": 55.101528,
"volume": 17226910,
 "unadjustedVolume": 17226900,
"change": 0.39,
"changePercent": 0.58903,
"vwap": 66.68,
"label": "October 04, 16",
"changeOverTime": 0.0058903
},
{
"date": "2016-10-03",
"open": 66.35,
"high": 66.92,
"low": 66.26,
"close": 66.51,
"adjClose": 54.629944,
"volume": 14901851,
"unadjustedVolume": 14901700,
"change": 0.16,
"changePercent": 0.24115,
"vwap": 66.53,
"label": "October 03, 16",
"changeOverTime": 0.0024115
},
{
"date": "2016-09-30",
"open": 66.08,
"high": 67.06,
"low": 66.08,
"close": 66.59,
"adjClose": 54.695648,
"volume": 21652593,
"unadjustedVolume": 21680100,
"change": 0.51,
"changePercent": 0.77179,
"vwap": 66.63,
"label": "September 30, 16",
"changeOverTime": 0.0077179
},
{
"date": "2016-09-29",
"open": 66.7,
"high": 67.21,
"low": 65.35,
"close": 65.65,
"adjClose": 53.923569,
"volume": 18727232,
"unadjustedVolume": 18727200,
"change": -1.05,
"changePercent": -1.57,
"vwap": 66.2,
"label": "September 29, 16",
"changeOverTime": -0.0157
},
{
"date": "2016-09-28",
"open": 66.58,
"high": 66.77,
"low": 65.9939,
"close": 66.71,
"adjClose": 54.79422,
 "volume": 11278736,
"unadjustedVolume": 11278000,
"change": 0.13,
"changePercent": 0.19525,
"vwap": 66.48,
"label": "September 28, 16",
"changeOverTime": 0.0019525
},
{
"date": "2016-09-27",
"open": 65.41,
"high": 66.405,
"low": 65.11,
"close": 66.36,
"adjClose": 54.506752,
"volume": 13712386,
"unadjustedVolume": 13711400,
"change": 0.95,
"changePercent": 1.45,
"vwap": 66.12,
"label": "September 27, 16",
"changeOverTime": 0.0145
},
{
"date": "2016-09-26",
"open": 66.6,
"high": 66.8,
"low": 65.54,
"close": 65.78,
"adjClose": 54.030346,
"volume": 16408330,
"unadjustedVolume": 16408100,
"change": -0.82,
"changePercent": -1.23,
"vwap": 66.07,
"label": "September 26, 16",
"changeOverTime": -0.0123
},
{
"date": "2016-09-23",
"open": 67.39,
"high": 67.9,
"low": 67.1766,
"close": 67.25,
"adjClose": 55.23777,
"volume": 13967681,
"unadjustedVolume": 13967400,
"change": -0.14,
"changePercent": -0.20775,
"vwap": 67.47,
"label": "September 23, 16",
"changeOverTime": -0.0020775
},
{
"date": "2016-09-22",
"open": 66.99,
"high": 67.42,
"low": 66.84,
"close": 67.39,
 "adjClose": 55.352757,
"volume": 12781944,
"unadjustedVolume": 12781700,
"change": 0.4,
"changePercent": 0.5971,
"vwap": 67.26,
"label": "September 22, 16",
"changeOverTime": 0.005971
},
{
"date": "2016-09-21",
"open": 66.84,
"high": 67.13,
"low": 66.3099,
"close": 66.84,
"adjClose": 54.900997,
"volume": 14117174,
"unadjustedVolume": 14116800,
"change": 0,
"changePercent": 0,
"vwap": 66.77,
"label": "September 21, 16",
"changeOverTime": 0
},
{
"date": "2016-09-20",
"open": 66.75,
"high": 66.85,
"low": 66.24,
"close": 66.46,
"adjClose": 54.588879,
"volume": 10092457,
"unadjustedVolume": 10092200,
"change": -0.29,
"changePercent": -0.43446,
"vwap": 66.55,
"label": "September 20, 16",
"changeOverTime": -0.0043446
},
{
"date": "2016-09-19",
"open": 66.15,
"high": 66.64,
"low": 65.85,
"close": 66.19,
"adjClose": 54.367104,
"volume": 13467074,
"unadjustedVolume": 13466900,
"change": 0.04,
"changePercent": 0.06046863,
"vwap": 66.31,
"label": "September 19, 16",
"changeOverTime": 0.0006046863
},
{
"date": "2016-09-16",
"open": 66.09,
"high": 66.26,
"low": 65.44,
 "close": 65.82,
"adjClose": 54.063187,
"volume": 25162488,
"unadjustedVolume": 25161500,
"change": -0.27,
"changePercent": -0.40853,
"vwap": 65.86,
"label": "September 16, 16",
"changeOverTime": -0.0040853
},
{
"date": "2016-09-15",
"open": 66.29,
"high": 66.93,
"low": 66.09,
"close": 66.64,
"adjClose": 54.736732,
"volume": 12640249,
"unadjustedVolume": 12531300,
"change": 0.35,
"changePercent": 0.52798,
"vwap": 66.59,
"label": "September 15, 16",
"changeOverTime": 0.0052798
},
{
"date": "2016-09-14",
"open": 66.27,
"high": 67.245,
"low": 66.21,
"close": 66.4,
"adjClose": 54.539589,
"volume": 12648795,
"unadjustedVolume": 12648600,
"change": 0.13,
"changePercent": 0.19617,
"vwap": 66.68,
"label": "September 14, 16",
"changeOverTime": 0.0019617
},
{
"date": "2016-09-13",
"open": 66.11,
"high": 66.86,
"low": 65.82,
"close": 66.53,
"adjClose": 54.646378,
"volume": 18876219,
"unadjustedVolume": 18876100,
"change": 0.42,
"changePercent": 0.6353,
"vwap": 66.35,
"label": "September 13, 16",
"changeOverTime": 0.006353
},
{
"date": "2016-09-12",
"open": 66.14,
"high": 67.3,
 "low": 65.76,
"close": 67.06,
"adjClose": 55.081699,
"volume": 16453103,
"unadjustedVolume": 16453000,
"change": 0.92,
"changePercent": 1.39,
"vwap": 66.62,
"label": "September 12, 16",
"changeOverTime": 0.0139
},
{
"date": "2016-09-09",
"open": 67.03,
"high": 67.43,
"low": 66.64,
"close": 66.65,
"adjClose": 54.744934,
"volume": 19686660,
"unadjustedVolume": 19686900,
"change": -0.38,
"changePercent": -0.56691,
"vwap": 66.97,
"label": "September 09, 16",
"changeOverTime": -0.0056691
},
{
"date": "2016-09-08",
"open": 67.22,
"high": 67.68,
"low": 67,
"close": 67.25,
"adjClose": 55.23777,
"volume": 12253127,
"unadjustedVolume": 12253000,
"change": 0.03,
"changePercent": 0.04462957,
"vwap": 67.34,
"label": "September 08, 16",
"changeOverTime": 0.0004462957
},
{
"date": "2016-09-07",
"open": 67.16,
"high": 67.5901,
"low": 66.96,
"close": 67.16,
"adjClose": 55.163837,
"volume": 10070707,
"unadjustedVolume": 10070400,
"change": 0,
"changePercent": 0,
"vwap": 67.22,
"label": "September 07, 16",
"changeOverTime": 0
},
{
"date": "2016-09-06",
"open": 67.5,
 "high": 67.55,
"low": 66.71,
"close": 67.44,
"adjClose": 55.393837,
"volume": 16650071,
"unadjustedVolume": 16649400,
"change": -0.06,
"changePercent": -0.08888889,
"vwap": 67.21,
"label": "September 06, 16",
"changeOverTime": -0.0008888889
},
{
"date": "2016-09-02",
"open": 67.4,
"high": 67.575,
"low": 66.98,
"close": 67.49,
"adjClose": 55.434902,
"volume": 13721612,
"unadjustedVolume": 13720700,
"change": 0.09,
"changePercent": 0.13353,
"vwap": 67.41,
"label": "September 02, 16",
"changeOverTime": 0.0013353
},
{
"date": "2016-09-01",
"open": 67.64,
"high": 67.72,
"low": 66.65,
"close": 67.21,
"adjClose": 55.204918,
"volume": 12227067,
"unadjustedVolume": 12226500,
"change": -0.43,
"changePercent": -0.63572,
"vwap": 67.1,
"label": "September 01, 16",
"changeOverTime": -0.0063572
},
{
"date": "2016-08-31",
"open": 67.46,
"high": 67.77,
"low": 66.855,
"close": 67.5,
"adjClose": 55.443104,
"volume": 14952529,
"unadjustedVolume": 14952300,
"change": 0.04,
"changePercent": 0.0592944,
"vwap": 67.42,
"label": "August 31, 16",
"changeOverTime": 0.000592944
},
{
"date": "2016-08-30",
 "open": 66.96,
"high": 67.595,
"low": 66.95,
"close": 67.5,
"adjClose": 55.443104,
"volume": 13791261,
"unadjustedVolume": 13791200,
"change": 0.54,
"changePercent": 0.80645,
"vwap": 67.34,
"label": "August 30, 16",
"changeOverTime": 0.0080645
},
{
"date": "2016-08-29",
"open": 66.49,
"high": 67.1,
"low": 66.46,
"close": 66.95,
"adjClose": 54.991352,
"volume": 14584145,
"unadjustedVolume": 14583100,
"change": 0.46,
"changePercent": 0.69183,
"vwap": 66.91,
"label": "August 29, 16",
"changeOverTime": 0.0069183
},
{
"date": "2016-08-26",
"open": 66.33,
"high": 66.88,
"low": 65.845,
"close": 66.22,
"adjClose": 54.391754,
"volume": 14038697,
"unadjustedVolume": 14038600,
"change": -0.11,
"changePercent": -0.16584,
"vwap": 66.29,
"label": "August 26, 16",
"changeOverTime": -0.0016584
},
{
"date": "2016-08-25",
"open": 65.91,
"high": 66.14,
"low": 65.79,
"close": 66.07,
"adjClose": 54.268551,
"volume": 9978669,
"unadjustedVolume": 9978700,
"change": 0.16,
"changePercent": 0.24276,
"vwap": 66.01,
"label": "August 25, 16",
"changeOverTime": 0.0024276
},
{
 "date": "2016-08-24",
"open": 65.99,
"high": 66.23,
"low": 65.77,
"close": 65.95,
"adjClose": 54.169964,
"volume": 10167259,
"unadjustedVolume": 10167200,
"change": -0.04,
"changePercent": -0.06061524,
"vwap": 66.02,
"label": "August 24, 16",
"changeOverTime": -0.0006061524
},
{
"date": "2016-08-23",
"open": 66.07,
"high": 66.34,
"low": 65.76,
"close": 65.77,
"adjClose": 54.022121,
"volume": 8949629,
"unadjustedVolume": 8949600,
"change": -0.3,
"changePercent": -0.45406,
"vwap": 66,
"label": "August 23, 16",
"changeOverTime": -0.0045406
},
{
"date": "2016-08-22",
"open": 65.75,
"high": 65.88,
"low": 65.41,
"close": 65.8,
"adjClose": 54.046772,
"volume": 9055831,
"unadjustedVolume": 9055600,
"change": 0.05,
"changePercent": 0.07604563,
"vwap": 65.72,
"label": "August 22, 16",
"changeOverTime": 0.0007604563
},
{
"date": "2016-08-19",
"open": 65.72,
"high": 65.91,
"low": 65.22,
"close": 65.86,
"adjClose": 54.096062,
"volume": 9084977,
"unadjustedVolume": 9084900,
"change": 0.14,
"changePercent": 0.21302,
"vwap": 65.71,
"label": "August 19, 16",
"changeOverTime": 0.0021302
},
{
"date": "2016-08-18",
"open": 65.62,
"high": 65.99,
"low": 65.53,
"close": 65.95,
"adjClose": 54.169964,
"volume": 9314121,
"unadjustedVolume": 9313600,
"change": 0.33,
"changePercent": 0.5029,
"vwap": 65.81,
"label": "August 18, 16",
"changeOverTime": 0.005029
},
{
"date": "2016-08-17",
"open": 65.8,
"high": 65.98,
"low": 65.54,
"close": 65.89,
"adjClose": 54.120689,
"volume": 11868165,
"unadjustedVolume": 11868100,
"change": 0.09,
"changePercent": 0.13678,
"vwap": 65.77,
"label": "August 17, 16",
"changeOverTime": 0.0013678
},
{
"date": "2016-08-16",
"open": 65.36,
"high": 65.96,
"low": 65.24,
"close": 65.71,
"adjClose": 53.972843,
"volume": 10128934,
"unadjustedVolume": 10128900,
"change": 0.35,
"changePercent": 0.5355,
"vwap": 65.7,
"label": "August 16, 16",
"changeOverTime": 0.005355
},
{
"date": "2016-08-15",
"open": 65.56,
"high": 65.83,
"low": 65.46,
"close": 65.72,
"adjClose": 53.98106,
"volume": 8371657,
"unadjustedVolume": 8371600,
"change": 0.16,
"changePercent": 0.24405,
"vwap": 65.66,
"label": "August 15, 16",
"changeOverTime": 0.0024405
},
{
"date": "2016-08-12",
"open": 64.97,
"high": 65.35,
"low": 64.86,
"close": 65.32,
"adjClose": 53.652512,
"volume": 7682483,
"unadjustedVolume": 7685400,
"change": 0.35,
"changePercent": 0.53871,
"vwap": 65.15,
"label": "August 12, 16",
"changeOverTime": 0.0053871
},
{
"date": "2016-08-11",
"open": 65.27,
"high": 65.69,
"low": 65.02,
"close": 65.46,
"adjClose": 53.767498,
"volume": 9604564,
"unadjustedVolume": 9604500,
"change": 0.19,
"changePercent": 0.2911,
"vwap": 65.47,
"label": "August 11, 16",
"changeOverTime": 0.002911
},
{
"date": "2016-08-10",
"open": 65.92,
"high": 66.07,
"low": 65.16,
"close": 65.28,
"adjClose": 53.619652,
"volume": 11556386,
"unadjustedVolume": 11556100,
"change": -0.64,
"changePercent": -0.97087,
"vwap": 65.43,
"label": "August 10, 16",
"changeOverTime": -0.0097087
},
{
"date": "2016-08-09",
"open": 66.18,
"high": 66.28,
"low": 65.69,
"close": 65.87,
"adjClose": 54.104271,
"volume": 10097067,
"unadjustedVolume": 10097000,
"change": -0.31,
"changePercent": -0.46842,
"vwap": 65.95,
"label": "August 09, 16",
 "changeOverTime": -0.0046842
},
{
"date": "2016-08-08",
"open": 66.07,
"high": 66.485,
"low": 65.84,
"close": 66.1,
"adjClose": 54.293182,
"volume": 11359274,
"unadjustedVolume": 11359200,
"change": 0.03,
"changePercent": 0.04540639,
"vwap": 66.08,
"label": "August 08, 16",
"changeOverTime": 0.0004540639
},
{
"date": "2016-08-05",
"open": 65.14,
"high": 66.37,
"low": 65.07,
"close": 66.3,
"adjClose": 54.457462,
"volume": 20758030,
"unadjustedVolume": 20752700,
"change": 1.16,
"changePercent": 1.78,
"vwap": 66.06,
"label": "August 05, 16",
"changeOverTime": 0.0178
},
{
"date": "2016-08-04",
"open": 64.49,
"high": 64.815,
"low": 64.27,
"close": 64.56,
"adjClose": 53.028252,
"volume": 9873107,
"unadjustedVolume": 9873000,
"change": 0.07,
"changePercent": 0.10854,
"vwap": 64.49,
"label": "August 04, 16",
"changeOverTime": 0.0010854
},
{
"date": "2016-08-03",
"open": 63.69,
"high": 64.67,
"low": 63.65,
"close": 64.66,
"adjClose": 53.110405,
"volume": 13122445,
"unadjustedVolume": 13122300,
"change": 0.97,
"changePercent": 1.52,
"vwap": 64.43,
 "label": "August 03, 16",
"changeOverTime": 0.0152
},
{
"date": "2016-08-02",
"open": 63.59,
"high": 64.01,
"low": 63.38,
"close": 63.65,
"adjClose": 52.280807,
"volume": 13550076,
"unadjustedVolume": 13550000,
"change": 0.06,
"changePercent": 0.09435446,
"vwap": 63.63,
"label": "August 02, 16",
"changeOverTime": 0.0009435446
},
{
"date": "2016-08-01",
"open": 64.15,
"high": 64.31,
"low": 63.61,
"close": 63.8,
"adjClose": 52.403996,
"volume": 11422642,
"unadjustedVolume": 11422600,
"change": -0.35,
"changePercent": -0.5456,
"vwap": 63.88,
"label": "August 01, 16",
"changeOverTime": -0.005456
},
{
"date": "2016-07-29",
"open": 63.8,
"high": 64.29,
"low": 63.75,
"close": 63.97,
"adjClose": 52.543652,
"volume": 13210441,
"unadjustedVolume": 13210400,
"change": 0.17,
"changePercent": 0.26646,
"vwap": 64.02,
"label": "July 29, 16",
"changeOverTime": 0.0026646
},
{
"date": "2016-07-28",
"open": 64,
"high": 64.19,
"low": 63.72,
"close": 64.1,
"adjClose": 52.650421,
"volume": 10013524,
"unadjustedVolume": 10013400,
"change": 0.1,
"changePercent": 0.15625,
 "vwap": 64.03,
"label": "July 28, 16",
"changeOverTime": 0.0015625
},
{
"date": "2016-07-27",
"open": 64.08,
"high": 64.685,
"low": 64.06,
"close": 64.33,
"adjClose": 52.839344,
"volume": 11806856,
"unadjustedVolume": 11806800,
"change": 0.25,
"changePercent": 0.39014,
"vwap": 64.38,
"label": "July 27, 16",
"changeOverTime": 0.0039014
},
{
"date": "2016-07-26",
"open": 63.98,
"high": 64.26,
"low": 63.71,
"close": 64.13,
"adjClose": 52.675064,
"volume": 8067866,
"unadjustedVolume": 8067800,
"change": 0.15,
"changePercent": 0.23445,
"vwap": 64.07,
"label": "July 26, 16",
"changeOverTime": 0.0023445
},
{
"date": "2016-07-25",
"open": 63.98,
"high": 64.17,
"low": 63.675,
"close": 63.87,
"adjClose": 52.461498,
"volume": 8168352,
"unadjustedVolume": 8168300,
"change": -0.11,
"changePercent": -0.17193,
"vwap": 63.89,
"label": "July 25, 16",
"changeOverTime": -0.0017193
},
{
"date": "2016-07-22",
"open": 63.9,
"high": 64.09,
"low": 63.6,
"close": 64.04,
"adjClose": 52.601143,
"volume": 8195788,
"unadjustedVolume": 8195700,
"change": 0.14,
 "changePercent": 0.21909,
"vwap": 63.94,
"label": "July 22, 16",
"changeOverTime": 0.0021909
},
{
"date": "2016-07-21",
"open": 64,
"high": 64.18,
"low": 63.63,
"close": 63.69,
"adjClose": 52.31366,
"volume": 9952819,
"unadjustedVolume": 9808700,
"change": -0.31,
"changePercent": -0.48438,
"vwap": 63.82,
"label": "July 21, 16",
"changeOverTime": -0.0048438
},
{
"date": "2016-07-20",
"open": 64.11,
"high": 64.229,
"low": 63.71,
"close": 63.93,
"adjClose": 52.510788,
"volume": 10411168,
"unadjustedVolume": 10411100,
"change": -0.18,
"changePercent": -0.28077,
"vwap": 63.98,
"label": "July 20, 16",
"changeOverTime": -0.0028077
},
{
"date": "2016-07-19",
"open": 63.61,
"high": 64.1,
"low": 63.46,
"close": 63.86,
"adjClose": 52.453289,
"volume": 9737490,
"unadjustedVolume": 9737400,
"change": 0.25,
"changePercent": 0.39302,
"vwap": 63.86,
"label": "July 19, 16",
"changeOverTime": 0.0039302
},
{
"date": "2016-07-18",
"open": 64.13,
"high": 64.4,
"low": 63.9,
"close": 63.96,
"adjClose": 52.535423,
"volume": 10824408,
"unadjustedVolume": 10824400,
 "change": -0.17,
"changePercent": -0.26509,
"vwap": 64.06,
"label": "July 18, 16",
"changeOverTime": -0.0026509
},
{
"date": "2016-07-15",
"open": 64.75,
"high": 64.8,
"low": 63.61,
"close": 64.18,
"adjClose": 52.716129,
"volume": 17607202,
"unadjustedVolume": 17607100,
"change": -0.57,
"changePercent": -0.88031,
"vwap": 64.06,
"label": "July 15, 16",
"changeOverTime": -0.0088031
},
{
"date": "2016-07-14",
"open": 64.74,
"high": 64.98,
"low": 64.05,
"close": 64.12,
"adjClose": 52.666851,
"volume": 28986035,
"unadjustedVolume": 28985900,
"change": -0.62,
"changePercent": -0.95768,
"vwap": 64.48,
"label": "July 14, 16",
"changeOverTime": -0.0095768
},
{
"date": "2016-07-13",
"open": 63.08,
"high": 63.43,
"low": 62.64,
"close": 63.16,
"adjClose": 51.878323,
"volume": 18527032,
"unadjustedVolume": 18526900,
"change": 0.08,
"changePercent": 0.12682,
"vwap": 62.98,
"label": "July 13, 16",
"changeOverTime": 0.0012682
},
{
"date": "2016-07-12",
"open": 63.03,
"high": 63.56,
"low": 62.89,
"close": 63.2,
"adjClose": 51.911179,
"volume": 16588824,
 "unadjustedVolume": 16588100,
"change": 0.17,
"changePercent": 0.26971,
"vwap": 63.18,
"label": "July 12, 16",
"changeOverTime": 0.0026971
},
{
"date": "2016-07-11",
"open": 62.42,
"high": 62.95,
"low": 62.14,
"close": 62.27,
"adjClose": 51.147297,
"volume": 13151738,
"unadjustedVolume": 13151400,
"change": -0.15,
"changePercent": -0.24031,
"vwap": 62.42,
"label": "July 11, 16",
"changeOverTime": -0.0024031
},
{
"date": "2016-07-08",
"open": 61.33,
"high": 62.17,
"low": 61.33,
"close": 61.83,
"adjClose": 50.7859,
"volume": 16999014,
"unadjustedVolume": 16998800,
"change": 0.5,
"changePercent": 0.81526,
"vwap": 61.85,
"label": "July 08, 16",
"changeOverTime": 0.0081526
},
{
"date": "2016-07-07",
"open": 60.52,
"high": 61.14,
"low": 60.16,
"close": 60.58,
"adjClose": 49.759167,
"volume": 13771517,
"unadjustedVolume": 13771400,
"change": 0.06,
"changePercent": 0.09914078,
"vwap": 60.6,
"label": "July 07, 16",
"changeOverTime": 0.0009914078
},
{
"date": "2016-07-06",
"open": 59.01,
"high": 60.29,
"low": 58.76,
"close": 60.19,
"adjClose": 49.438831,
 "volume": 20364650,
"unadjustedVolume": 20429800,
"change": 1.18,
"changePercent": 2,
"vwap": 59.68,
"label": "July 06, 16",
"changeOverTime": 0.02
},
{
"date": "2016-07-05",
"open": 60.45,
"high": 60.6,
"low": 59.1,
"close": 59.55,
"adjClose": 48.913139,
"volume": 23357794,
"unadjustedVolume": 23357700,
"change": -0.9,
"changePercent": -1.49,
"vwap": 59.57,
"label": "July 05, 16",
"changeOverTime": -0.0149
},
{
"date": "2016-07-01",
"open": 61.52,
"high": 62.0115,
"low": 61.16,
"close": 61.26,
"adjClose": 50.317703,
"volume": 14217896,
"unadjustedVolume": 14217800,
"change": -0.26,
"changePercent": -0.42263,
"vwap": 61.44,
"label": "July 01, 16",
"changeOverTime": -0.0042263
},
{
"date": "2016-06-30",
"open": 61.63,
"high": 62.19,
"low": 61.02,
"close": 62.14,
"adjClose": 50.646252,
"volume": 21345416,
"unadjustedVolume": 21343600,
"change": 0.51,
"changePercent": 0.82752,
"vwap": 61.78,
"label": "June 30, 16",
"changeOverTime": 0.0082752
},
{
"date": "2016-06-29",
"open": 60.36,
"high": 61.21,
"low": 60,
"close": 61.2,
 "adjClose": 49.880131,
"volume": 21484512,
"unadjustedVolume": 21483000,
"change": 0.84,
"changePercent": 1.39,
"vwap": 60.71,
"label": "June 29, 16",
"changeOverTime": 0.0139
},
{
"date": "2016-06-28",
"open": 59.19,
"high": 59.55,
"low": 58.26,
"close": 59.52,
"adjClose": 48.510857,
"volume": 29090241,
"unadjustedVolume": 29088700,
"change": 0.33,
"changePercent": 0.55753,
"vwap": 58.97,
"label": "June 28, 16",
"changeOverTime": 0.0055753
},
{
"date": "2016-06-27",
"open": 58.71,
"high": 58.75,
"low": 57.05,
"close": 57.61,
"adjClose": 46.954159,
"volume": 37925322,
"unadjustedVolume": 37300700,
"change": -1.1,
"changePercent": -1.87,
"vwap": 57.63,
"label": "June 27, 16",
"changeOverTime": -0.0187
},
{
"date": "2016-06-24",
"open": 60.48,
"high": 61.7,
"low": 59.34,
"close": 59.6,
"adjClose": 48.576073,
"volume": 44108750,
"unadjustedVolume": 44108700,
"change": -0.88,
"changePercent": -1.46,
"vwap": 60.36,
"label": "June 24, 16",
"changeOverTime": -0.0146
},
{
"date": "2016-06-23",
"open": 63.7,
"high": 64.15,
"low": 63.53,
 "close": 64.05,
"adjClose": 52.202972,
"volume": 16583666,
"unadjustedVolume": 16583600,
"change": 0.35,
"changePercent": 0.54945,
"vwap": 63.94,
"label": "June 23, 16",
"changeOverTime": 0.0054945
},
{
"date": "2016-06-22",
"open": 62.95,
"high": 63.71,
"low": 62.68,
"close": 62.71,
"adjClose": 51.110828,
"volume": 12547342,
"unadjustedVolume": 12643500,
"change": -0.24,
"changePercent": -0.38125,
"vwap": 63.16,
"label": "June 22, 16",
"changeOverTime": -0.0038125
},
{
"date": "2016-06-21",
"open": 62.73,
"high": 63,
"low": 62.14,
"close": 62.95,
"adjClose": 51.306435,
"volume": 11611664,
"unadjustedVolume": 11611600,
"change": 0.22,
"changePercent": 0.35071,
"vwap": 62.7,
"label": "June 21, 16",
"changeOverTime": 0.0035071
},
{
"date": "2016-06-20",
"open": 63.45,
"high": 63.85,
"low": 62.34,
"close": 62.37,
"adjClose": 50.833721,
"volume": 12213354,
"unadjustedVolume": 12213200,
"change": -1.08,
"changePercent": -1.7,
"vwap": 63,
"label": "June 20, 16",
"changeOverTime": -0.017
},
{
"date": "2016-06-17",
"open": 62.3,
"high": 62.71,
 "low": 61.93,
"close": 62.28,
"adjClose": 50.760357,
"volume": 15751697,
"unadjustedVolume": 15751500,
"change": -0.02,
"changePercent": -0.03210273,
"vwap": 62.27,
"label": "June 17, 16",
"changeOverTime": -0.0003210273
},
{
"date": "2016-06-16",
"open": 61.45,
"high": 62.3,
"low": 60.9,
"close": 62.22,
"adjClose": 50.711472,
"volume": 16791301,
"unadjustedVolume": 16791200,
"change": 0.77,
"changePercent": 1.25,
"vwap": 61.65,
"label": "June 16, 16",
"changeOverTime": 0.0125
},
{
"date": "2016-06-15",
"open": 62.41,
"high": 62.975,
"low": 61.91,
"close": 61.97,
"adjClose": 50.507717,
"volume": 16982170,
"unadjustedVolume": 16982100,
"change": -0.44,
"changePercent": -0.70502,
"vwap": 62.42,
"label": "June 15, 16",
"changeOverTime": -0.0070502
},
{
"date": "2016-06-14",
"open": 62.68,
"high": 63.47,
"low": 61.6802,
"close": 62.08,
"adjClose": 50.597359,
"volume": 19509422,
"unadjustedVolume": 19509300,
"change": -0.6,
"changePercent": -0.95724,
"vwap": 62.37,
"label": "June 14, 16",
"changeOverTime": -0.0095724
},
{
"date": "2016-06-13",
"open": 63.48,
 "high": 64.34,
"low": 63.26,
"close": 63.27,
"adjClose": 51.567242,
"volume": 14382838,
"unadjustedVolume": 14314900,
"change": -0.21,
"changePercent": -0.33081,
"vwap": 63.65,
"label": "June 13, 16",
"changeOverTime": -0.0033081
},
{
"date": "2016-06-10",
"open": 63.93,
"high": 64.07,
"low": 63.58,
"close": 63.84,
"adjClose": 52.031826,
"volume": 16678458,
"unadjustedVolume": 16678400,
"change": -0.09,
"changePercent": -0.14078,
"vwap": 63.8,
"label": "June 10, 16",
"changeOverTime": -0.0014078
},
{
"date": "2016-06-09",
"open": 64.79,
"high": 64.9,
"low": 64.27,
"close": 64.75,
"adjClose": 52.773495,
"volume": 10817861,
"unadjustedVolume": 10817800,
"change": -0.04,
"changePercent": -0.06173792,
"vwap": 64.6,
"label": "June 09, 16",
"changeOverTime": -0.0006173792
},
{
"date": "2016-06-08",
"open": 64.93,
"high": 65.48,
"low": 64.92,
"close": 65.25,
"adjClose": 53.181011,
"volume": 9428163,
"unadjustedVolume": 9428000,
"change": 0.32,
"changePercent": 0.49284,
"vwap": 65.21,
"label": "June 08, 16",
"changeOverTime": 0.0049284
},
{
"date": "2016-06-07",
 "open": 65.45,
"high": 65.74,
"low": 65.04,
"close": 65.06,
"adjClose": 53.02615,
"volume": 9924206,
"unadjustedVolume": 9924100,
"change": -0.39,
"changePercent": -0.59587,
"vwap": 65.31,
"label": "June 07, 16",
"changeOverTime": -0.0059587
},
{
"date": "2016-06-06",
"open": 64.64,
"high": 65.76,
"low": 64.6,
"close": 65.28,
"adjClose": 53.205463,
"volume": 13194097,
"unadjustedVolume": 13193500,
"change": 0.64,
"changePercent": 0.9901,
"vwap": 65.39,
"label": "June 06, 16",
"changeOverTime": 0.009901
},
{
"date": "2016-06-03",
"open": 64.25,
"high": 64.86,
"low": 63.55,
"close": 64.64,
"adjClose": 52.683846,
"volume": 20263081,
"unadjustedVolume": 20261700,
"change": 0.39,
"changePercent": 0.607,
"vwap": 64.21,
"label": "June 03, 16",
"changeOverTime": 0.00607
},
{
"date": "2016-06-02",
"open": 65.52,
"high": 65.81,
"low": 65.16,
"close": 65.81,
"adjClose": 53.637436,
"volume": 10637612,
"unadjustedVolume": 10637600,
"change": 0.29,
"changePercent": 0.44261,
"vwap": 65.53,
"label": "June 02, 16",
"changeOverTime": 0.0044261
},
{
 "date": "2016-06-01",
"open": 64.76,
"high": 65.92,
"low": 64.26,
"close": 65.69,
"adjClose": 53.539635,
"volume": 14031046,
"unadjustedVolume": 14031000,
"change": 0.93,
"changePercent": 1.44,
"vwap": 65.38,
"label": "June 01, 16",
"changeOverTime": 0.0144
},
{
"date": "2016-05-31",
"open": 65.73,
"high": 65.82,
"low": 64.96,
"close": 65.27,
"adjClose": 53.197315,
"volume": 15139507,
"unadjustedVolume": 15139400,
"change": -0.46,
"changePercent": -0.69983,
"vwap": 65.4,
"label": "May 31, 16",
"changeOverTime": -0.0069983
},
{
"date": "2016-05-27",
"open": 65.21,
"high": 65.46,
"low": 65.05,
"close": 65.43,
"adjClose": 53.327732,
"volume": 10116140,
"unadjustedVolume": 10116000,
"change": 0.22,
"changePercent": 0.33737,
"vwap": 65.29,
"label": "May 27, 16",
"changeOverTime": 0.0033737
},
{
"date": "2016-05-26",
"open": 65.57,
"high": 65.58,
"low": 64.91,
"close": 65.03,
"adjClose": 53.001717,
"volume": 9428452,
"unadjustedVolume": 9428400,
"change": -0.54,
"changePercent": -0.82355,
"vwap": 65.13,
"label": "May 26, 16",
"changeOverTime": -0.0082355
},
{
"date": "2016-05-25",
"open": 64.94,
"high": 66.2,
"low": 64.92,
"close": 65.52,
"adjClose": 53.40107,
"volume": 18921952,
"unadjustedVolume": 18935200,
"change": 0.58,
"changePercent": 0.89313,
"vwap": 65.72,
"label": "May 25, 16",
"changeOverTime": 0.0089313
},
{
"date": "2016-05-24",
"open": 63.94,
"high": 64.77,
"low": 63.81,
"close": 64.54,
"adjClose": 52.602341,
"volume": 13839990,
"unadjustedVolume": 13839400,
"change": 0.6,
"changePercent": 0.93838,
"vwap": 64.5,
"label": "May 24, 16",
"changeOverTime": 0.0093838
},
{
"date": "2016-05-23",
"open": 63.45,
"high": 63.87,
"low": 63.16,
"close": 63.46,
"adjClose": 51.722103,
"volume": 9347640,
"unadjustedVolume": 9347500,
"change": 0.01,
"changePercent": 0.01576044,
"vwap": 63.51,
"label": "May 23, 16",
"changeOverTime": 0.0001576044
},
{
"date": "2016-05-20",
"open": 63.86,
"high": 64.19,
"low": 63.37,
"close": 63.51,
"adjClose": 51.762848,
"volume": 11862060,
"unadjustedVolume": 11862000,
"change": -0.35,
"changePercent": -0.54807,
"vwap": 63.75,
"label": "May 20, 16",
"changeOverTime": -0.0054807
},
{
"date": "2016-05-19",
"open": 63.53,
"high": 64.22,
"low": 62.9,
"close": 63.39,
"adjClose": 51.665054,
"volume": 16076259,
"unadjustedVolume": 16076200,
"change": -0.14,
"changePercent": -0.22037,
"vwap": 63.37,
"label": "May 19, 16",
"changeOverTime": -0.0022037
},
{
"date": "2016-05-18",
"open": 61.7,
"high": 64.17,
"low": 61.69,
"close": 64.04,
"adjClose": 52.19482,
"volume": 24052342,
"unadjustedVolume": 24007100,
"change": 2.34,
"changePercent": 3.79,
"vwap": 63.6,
"label": "May 18, 16",
"changeOverTime": 0.0379
},
{
"date": "2016-05-17",
"open": 61.43,
"high": 62.16,
"low": 61.15,
"close": 61.66,
"adjClose": 50.255035,
"volume": 12181301,
"unadjustedVolume": 12180900,
"change": 0.23,
"changePercent": 0.37441,
"vwap": 61.69,
"label": "May 17, 16",
"changeOverTime": 0.0037441
},
{
"date": "2016-05-16",
"open": 61.21,
"high": 61.985,
"low": 61,
"close": 61.66,
"adjClose": 50.255035,
"volume": 10951644,
"unadjustedVolume": 10951300,
"change": 0.45,
"changePercent": 0.73517,
"vwap": 61.57,
"label": "May 16, 16",
 "changeOverTime": 0.0073517
},
{
"date": "2016-05-13",
"open": 61.7,
"high": 62.4001,
"low": 61.02,
"close": 61.2,
"adjClose": 49.880131,
"volume": 14722408,
"unadjustedVolume": 15122300,
"change": -0.5,
"changePercent": -0.81037,
"vwap": 61.58,
"label": "May 13, 16",
"changeOverTime": -0.0081037
},
{
"date": "2016-05-12",
"open": 62.27,
"high": 62.56,
"low": 61.37,
"close": 61.77,
"adjClose": 50.344696,
"volume": 11071779,
"unadjustedVolume": 11071700,
"change": -0.5,
"changePercent": -0.80295,
"vwap": 61.79,
"label": "May 12, 16",
"changeOverTime": -0.0080295
},
{
"date": "2016-05-11",
"open": 61.97,
"high": 62.6,
"low": 61.81,
"close": 61.81,
"adjClose": 50.377296,
"volume": 11254147,
"unadjustedVolume": 11254000,
"change": -0.16,
"changePercent": -0.25819,
"vwap": 62.1,
"label": "May 11, 16",
"changeOverTime": -0.0025819
},
{
"date": "2016-05-10",
"open": 61.55,
"high": 62.26,
"low": 61.35,
"close": 62.04,
"adjClose": 50.564758,
"volume": 11897251,
"unadjustedVolume": 11897200,
"change": 0.49,
"changePercent": 0.7961,
"vwap": 61.99,
 "label": "May 10, 16",
"changeOverTime": 0.007961
},
{
"date": "2016-05-09",
"open": 61.37,
"high": 61.89,
"low": 61.05,
"close": 61.21,
"adjClose": 49.888275,
"volume": 11170191,
"unadjustedVolume": 11197100,
"change": -0.16,
"changePercent": -0.26071,
"vwap": 61.33,
"label": "May 09, 16",
"changeOverTime": -0.0026071
},
{
"date": "2016-05-06",
"open": 60.7,
"high": 61.68,
"low": 60.59,
"close": 61.6,
"adjClose": 50.206123,
"volume": 11057887,
"unadjustedVolume": 11057900,
"change": 0.9,
"changePercent": 1.48,
"vwap": 61.38,
"label": "May 06, 16",
"changeOverTime": 0.0148
},
{
"date": "2016-05-05",
"open": 61.6,
"high": 61.995,
"low": 61.06,
"close": 61.24,
"adjClose": 49.912731,
"volume": 14033962,
"unadjustedVolume": 14033900,
"change": -0.36,
"changePercent": -0.58442,
"vwap": 61.41,
"label": "May 05, 16",
"changeOverTime": -0.0058442
},
{
"date": "2016-05-04",
"open": 61.75,
"high": 62.26,
"low": 61.27,
"close": 61.57,
"adjClose": 50.181686,
"volume": 17031648,
"unadjustedVolume": 17030200,
"change": -0.18,
"changePercent": -0.2915,
 "vwap": 61.67,
"label": "May 04, 16",
"changeOverTime": -0.002915
},
{
"date": "2016-05-03",
"open": 62.9,
"high": 62.91,
"low": 61.8,
"close": 62.56,
"adjClose": 50.988575,
"volume": 19105128,
"unadjustedVolume": 19120300,
"change": -0.34,
"changePercent": -0.54054,
"vwap": 62.28,
"label": "May 03, 16",
"changeOverTime": -0.0054054
},
{
"date": "2016-05-02",
"open": 63.69,
"high": 64,
"low": 63.14,
"close": 63.79,
"adjClose": 51.991066,
"volume": 10248830,
"unadjustedVolume": 10247300,
"change": 0.1,
"changePercent": 0.15701,
"vwap": 63.75,
"label": "May 02, 16",
"changeOverTime": 0.0015701
},
{
"date": "2016-04-29",
"open": 63.09,
"high": 63.61,
"low": 62.7,
"close": 63.2,
"adjClose": 51.510193,
"volume": 16376358,
"unadjustedVolume": 16376400,
"change": 0.11,
"changePercent": 0.17435,
"vwap": 63.11,
"label": "April 29, 16",
"changeOverTime": 0.0017435
},
{
"date": "2016-04-28",
"open": 63.64,
"high": 64.415,
"low": 63.35,
"close": 63.6,
"adjClose": 51.836205,
"volume": 12852627,
"unadjustedVolume": 12852500,
"change": -0.04,
 "changePercent": -0.06285355,
"vwap": 63.89,
"label": "April 28, 16",
"changeOverTime": -0.0006285355
},
{
"date": "2016-04-27",
"open": 63.86,
"high": 64.64,
"low": 63.6,
"close": 64.11,
"adjClose": 52.251881,
"volume": 15284148,
"unadjustedVolume": 15284100,
"change": 0.25,
"changePercent": 0.39148,
"vwap": 64.12,
"label": "April 27, 16",
"changeOverTime": 0.0039148
},
{
"date": "2016-04-26",
"open": 63.81,
"high": 64.07,
"low": 63.33,
"close": 63.93,
"adjClose": 52.105171,
"volume": 12048142,
"unadjustedVolume": 12048000,
"change": 0.12,
"changePercent": 0.18806,
"vwap": 63.81,
"label": "April 26, 16",
"changeOverTime": 0.0018806
},
{
"date": "2016-04-25",
"open": 63.6,
"high": 63.95,
"low": 63.145,
"close": 63.6,
"adjClose": 51.836205,
"volume": 10687227,
"unadjustedVolume": 10687200,
"change": 0,
"changePercent": 0,
"vwap": 63.42,
"label": "April 25, 16",
"changeOverTime": 0
},
{
"date": "2016-04-22",
"open": 63.64,
"high": 64.38,
"low": 63.64,
"close": 63.97,
"adjClose": 52.137779,
"volume": 12445063,
"unadjustedVolume": 12444700,
 "change": 0.33,
"changePercent": 0.51854,
"vwap": 64,
"label": "April 22, 16",
"changeOverTime": 0.0051854
},
{
"date": "2016-04-21",
"open": 64.26,
"high": 64.66,
"low": 63.34,
"close": 63.6,
"adjClose": 51.836205,
"volume": 15395781,
"unadjustedVolume": 15395800,
"change": -0.66,
"changePercent": -1.03,
"vwap": 63.7,
"label": "April 21, 16",
"changeOverTime": -0.0103
},
{
"date": "2016-04-20",
"open": 63.48,
"high": 64.31,
"low": 63.145,
"close": 64.24,
"adjClose": 52.357826,
"volume": 14594539,
"unadjustedVolume": 14594400,
"change": 0.76,
"changePercent": 1.2,
"vwap": 63.91,
"label": "April 20, 16",
"changeOverTime": 0.012
},
{
"date": "2016-04-19",
"open": 62.55,
"high": 63.48,
"low": 62.55,
"close": 63.32,
"adjClose": 51.607998,
"volume": 19255698,
"unadjustedVolume": 19255600,
"change": 0.77,
"changePercent": 1.23,
"vwap": 63.2,
"label": "April 19, 16",
"changeOverTime": 0.0123
},
{
"date": "2016-04-18",
"open": 61.64,
"high": 62.58,
"low": 61.53,
"close": 62.27,
"adjClose": 50.75222,
"volume": 13813025,
 "unadjustedVolume": 13813100,
"change": 0.63,
"changePercent": 1.02,
"vwap": 62.28,
"label": "April 18, 16",
"changeOverTime": 0.0102
},
{
"date": "2016-04-15",
"open": 62.88,
"high": 62.9,
"low": 61.45,
"close": 61.87,
"adjClose": 50.426197,
"volume": 19290807,
"unadjustedVolume": 19290700,
"change": -1.01,
"changePercent": -1.61,
"vwap": 62.02,
"label": "April 15, 16",
"changeOverTime": -0.0161
},
{
"date": "2016-04-14",
"open": 61.69,
"high": 62.905,
"low": 61.605,
"close": 62.59,
"adjClose": 51.013035,
"volume": 24250020,
"unadjustedVolume": 24249900,
"change": 0.9,
"changePercent": 1.46,
"vwap": 62.44,
"label": "April 14, 16",
"changeOverTime": 0.0146
},
{
"date": "2016-04-13",
"open": 60.48,
"high": 62.16,
"low": 60.38,
"close": 61.79,
"adjClose": 50.361004,
"volume": 37516779,
"unadjustedVolume": 37516800,
"change": 1.31,
"changePercent": 2.17,
"vwap": 61.6,
"label": "April 13, 16",
"changeOverTime": 0.0217
},
{
"date": "2016-04-12",
"open": 58.34,
"high": 59.39,
"low": 58.2,
"close": 59.28,
"adjClose": 48.315258,
 "volume": 17779334,
"unadjustedVolume": 17779200,
"change": 0.94,
"changePercent": 1.61,
"vwap": 58.94,
"label": "April 12, 16",
"changeOverTime": 0.0161
},
{
"date": "2016-04-11",
"open": 57.91,
"high": 58.88,
"low": 57.91,
"close": 58.2,
"adjClose": 47.435017,
"volume": 17627902,
"unadjustedVolume": 17627800,
"change": 0.29,
"changePercent": 0.50078,
"vwap": 58.45,
"label": "April 11, 16",
"changeOverTime": 0.0050078
},
{
"date": "2016-04-08",
"open": 57.71,
"high": 58.58,
"low": 57.69,
"close": 57.74,
"adjClose": 47.060112,
"volume": 13547754,
"unadjustedVolume": 13547700,
"change": 0.03,
"changePercent": 0.05198406,
"vwap": 58.03,
"label": "April 08, 16",
"changeOverTime": 0.0005198406
},
{
"date": "2016-04-07",
"open": 58.26,
"high": 58.43,
"low": 57.065,
"close": 57.32,
"adjClose": 46.717789,
"volume": 19226805,
"unadjustedVolume": 19226800,
"change": -0.94,
"changePercent": -1.61,
"vwap": 57.66,
"label": "April 07, 16",
"changeOverTime": -0.0161
},
{
"date": "2016-04-06",
"open": 58.18,
"high": 58.88,
"low": 57.95,
"close": 58.81,
 "adjClose": 47.932198,
"volume": 12167902,
"unadjustedVolume": 12167900,
"change": 0.63,
"changePercent": 1.08,
"vwap": 58.52,
"label": "April 06, 16",
"changeOverTime": 0.0108
},
{
"date": "2016-04-05",
"open": 58.59,
"high": 58.83,
"low": 58.21,
"close": 58.36,
"adjClose": 47.565426,
"volume": 12886620,
"unadjustedVolume": 12886600,
"change": -0.23,
"changePercent": -0.39256,
"vwap": 58.52,
"label": "April 05, 16",
"changeOverTime": -0.0039256
},
{
"date": "2016-04-04",
"open": 59.44,
"high": 59.565,
"low": 58.96,
"close": 59.2,
"adjClose": 48.250053,
"volume": 12305128,
"unadjustedVolume": 12305000,
"change": -0.24,
"changePercent": -0.40377,
"vwap": 59.23,
"label": "April 04, 16",
"changeOverTime": -0.0040377
},
{
"date": "2016-04-01",
"open": 59.02,
"high": 60.06,
"low": 58.56,
"close": 59.87,
"adjClose": 48.437523,
"volume": 15417627,
"unadjustedVolume": 15417500,
"change": 0.85,
"changePercent": 1.44,
"vwap": 59.66,
"label": "April 01, 16",
"changeOverTime": 0.0144
},
{
"date": "2016-03-31",
"open": 59.45,
"high": 59.93,
"low": 59.11,
 "close": 59.22,
"adjClose": 47.911636,
"volume": 14904867,
"unadjustedVolume": 14904700,
"change": -0.23,
"changePercent": -0.38688,
"vwap": 59.46,
"label": "March 31, 16",
"changeOverTime": -0.0038688
},
{
"date": "2016-03-30",
"open": 59.46,
"high": 60.2272,
"low": 59.38,
"close": 59.71,
"adjClose": 48.308071,
"volume": 13307742,
"unadjustedVolume": 13307100,
"change": 0.25,
"changePercent": 0.42045,
"vwap": 59.85,
"label": "March 30, 16",
"changeOverTime": 0.0042045
},
{
"date": "2016-03-29",
"open": 59.33,
"high": 59.33,
"low": 58.53,
"close": 59.03,
"adjClose": 47.757908,
"volume": 15933683,
"unadjustedVolume": 15933400,
"change": -0.3,
"changePercent": -0.50565,
"vwap": 58.83,
"label": "March 29, 16",
"changeOverTime": -0.0050565
},
{
"date": "2016-03-28",
"open": 59.53,
"high": 59.75,
"low": 59.18,
"close": 59.4,
"adjClose": 48.05727,
"volume": 11159917,
"unadjustedVolume": 11159700,
"change": -0.13,
"changePercent": -0.21838,
"vwap": 59.46,
"label": "March 28, 16",
"changeOverTime": -0.0021838
},
{
"date": "2016-03-24",
"open": 59.3,
"high": 59.51,
 "low": 58.87,
"close": 59.48,
"adjClose": 48.121983,
"volume": 12921494,
"unadjustedVolume": 12921200,
"change": 0.18,
"changePercent": 0.30354,
"vwap": 59.24,
"label": "March 24, 16",
"changeOverTime": 0.0030354
},
{
"date": "2016-03-23",
"open": 60.34,
"high": 60.51,
"low": 59.86,
"close": 59.94,
"adjClose": 48.494152,
"volume": 11658750,
"unadjustedVolume": 11658700,
"change": -0.4,
"changePercent": -0.66291,
"vwap": 60.13,
"label": "March 23, 16",
"changeOverTime": -0.0066291
},
{
"date": "2016-03-22",
"open": 59.99,
"high": 60.58,
"low": 59.62,
"close": 60.24,
"adjClose": 48.736866,
"volume": 12042841,
"unadjustedVolume": 12042700,
"change": 0.25,
"changePercent": 0.41674,
"vwap": 60.2,
"label": "March 22, 16",
"changeOverTime": 0.0041674
},
{
"date": "2016-03-21",
"open": 60.22,
"high": 60.819,
"low": 59.9625,
"close": 60.46,
"adjClose": 48.914848,
"volume": 12684523,
"unadjustedVolume": 12684400,
"change": 0.24,
"changePercent": 0.39854,
"vwap": 60.35,
"label": "March 21, 16",
"changeOverTime": 0.0039854
},
{
"date": "2016-03-18",
"open": 60.05,
 "high": 60.97,
"low": 59.66,
"close": 60.48,
"adjClose": 48.931038,
"volume": 29570386,
"unadjustedVolume": 29570200,
"change": 0.43,
"changePercent": 0.71607,
"vwap": 60.33,
"label": "March 18, 16",
"changeOverTime": 0.0071607
},
{
"date": "2016-03-17",
"open": 58.77,
"high": 59.13,
"low": 57.99,
"close": 58.75,
"adjClose": 47.531387,
"volume": 19405846,
"unadjustedVolume": 19405700,
"change": -0.02,
"changePercent": -0.03403097,
"vwap": 58.65,
"label": "March 17, 16",
"changeOverTime": -0.0003403097
},
{
"date": "2016-03-16",
"open": 58.983,
"high": 59.75,
"low": 58.47,
"close": 58.92,
"adjClose": 47.668915,
"volume": 17424035,
"unadjustedVolume": 17423900,
"change": -0.063,
"changePercent": -0.10681,
"vwap": 59.12,
"label": "March 16, 16",
"changeOverTime": -0.0010681
},
{
"date": "2016-03-15",
"open": 58.54,
"high": 59.21,
"low": 58.43,
"close": 59.2,
"adjClose": 47.895447,
"volume": 10910500,
"unadjustedVolume": 10910500,
"change": 0.66,
"changePercent": 1.13,
"vwap": 58.9,
"label": "March 15, 16",
"changeOverTime": 0.0113
},
{
"date": "2016-03-14",
 "open": 59.15,
"high": 59.31,
"low": 58.6,
"close": 59.12,
"adjClose": 47.830727,
"volume": 13436339,
"unadjustedVolume": 13436100,
"change": -0.03,
"changePercent": -0.05071851,
"vwap": 59.04,
"label": "March 14, 16",
"changeOverTime": -0.0005071851
},
{
"date": "2016-03-11",
"open": 59.39,
"high": 59.51,
"low": 58.65,
"close": 59.34,
"adjClose": 48.008728,
"volume": 21055293,
"unadjustedVolume": 21055000,
"change": -0.05,
"changePercent": -0.08418926,
"vwap": 59.13,
"label": "March 11, 16",
"changeOverTime": -0.0008418926
},
{
"date": "2016-03-10",
"open": 59.59,
"high": 59.67,
"low": 57.81,
"close": 58.61,
"adjClose": 47.418118,
"volume": 21139859,
"unadjustedVolume": 21139200,
"change": -0.98,
"changePercent": -1.64,
"vwap": 58.64,
"label": "March 10, 16",
"changeOverTime": -0.0164
},
{
"date": "2016-03-09",
"open": 59.15,
"high": 59.54,
"low": 58.68,
"close": 59.12,
"adjClose": 47.830727,
"volume": 13239330,
"unadjustedVolume": 13238800,
"change": -0.03,
"changePercent": -0.05071851,
"vwap": 59.1,
"label": "March 09, 16",
"changeOverTime": -0.0005071851
},
{
 "date": "2016-03-08",
"open": 59.21,
"high": 59.5,
"low": 58.68,
"close": 58.78,
"adjClose": 47.55566,
"volume": 14132989,
"unadjustedVolume": 14132900,
"change": -0.43,
"changePercent": -0.72623,
"vwap": 59.04,
"label": "March 08, 16",
"changeOverTime": -0.0072623
},
{
"date": "2016-03-07",
"open": 59.54,
"high": 60.05,
"low": 59.32,
"close": 59.94,
"adjClose": 48.494152,
"volume": 12832595,
"unadjustedVolume": 12832400,
"change": 0.4,
"changePercent": 0.67182,
"vwap": 59.77,
"label": "March 07, 16",
"changeOverTime": 0.0067182
},
{
"date": "2016-03-04",
"open": 60.1,
"high": 60.55,
"low": 59.531,
"close": 60.05,
"adjClose": 48.583138,
"volume": 18459252,
"unadjustedVolume": 18459000,
"change": -0.05,
"changePercent": -0.08319468,
"vwap": 60.08,
"label": "March 04, 16",
"changeOverTime": -0.0008319468
},
{
"date": "2016-03-03",
"open": 59.58,
"high": 59.96,
"low": 59.103,
"close": 59.96,
"adjClose": 48.510326,
"volume": 15791027,
"unadjustedVolume": 15790600,
"change": 0.38,
"changePercent": 0.6378,
"vwap": 59.64,
"label": "March 03, 16",
"changeOverTime": 0.006378
},
{
"date": "2016-03-02",
"open": 59.2,
"high": 59.9,
"low": 58.96,
"close": 59.76,
"adjClose": 48.348515,
"volume": 20943322,
"unadjustedVolume": 20943100,
"change": 0.56,
"changePercent": 0.94595,
"vwap": 59.52,
"label": "March 02, 16",
"changeOverTime": 0.0094595
},
{
"date": "2016-03-01",
"open": 56.76,
"high": 59.2,
"low": 56.67,
"close": 59.2,
"adjClose": 47.895447,
"volume": 23958279,
"unadjustedVolume": 23958100,
"change": 2.44,
"changePercent": 4.3,
"vwap": 58.38,
"label": "March 01, 16",
"changeOverTime": 0.043
},
{
"date": "2016-02-29",
"open": 57.41,
"high": 57.605,
"low": 56.29,
"close": 56.3,
"adjClose": 45.549213,
"volume": 19553916,
"unadjustedVolume": 19554100,
"change": -1.11,
"changePercent": -1.93,
"vwap": 56.81,
"label": "February 29, 16",
"changeOverTime": -0.0193
},
{
"date": "2016-02-26",
"open": 57.64,
"high": 58.11,
"low": 57.14,
"close": 57.54,
"adjClose": 46.552441,
"volume": 20947910,
"unadjustedVolume": 20947500,
"change": -0.1,
"changePercent": -0.17349,
"vwap": 57.63,
"label": "February 26, 16",
"changeOverTime": -0.0017349
},
{
"date": "2016-02-25",
"open": 56.13,
"high": 57.03,
"low": 56.04,
"close": 57.01,
"adjClose": 46.123646,
"volume": 14473475,
"unadjustedVolume": 14473300,
"change": 0.88,
"changePercent": 1.57,
"vwap": 56.62,
"label": "February 25, 16",
"changeOverTime": 0.0157
},
{
"date": "2016-02-24",
"open": 55.2,
"high": 56.21,
"low": 54.325,
"close": 56.14,
"adjClose": 45.419769,
"volume": 25560696,
"unadjustedVolume": 25560100,
"change": 0.94,
"changePercent": 1.7,
"vwap": 55.22,
"label": "February 24, 16",
"changeOverTime": 0.017
},
{
"date": "2016-02-23",
"open": 57.9,
"high": 58.09,
"low": 55.96,
"close": 56.12,
"adjClose": 45.403599,
"volume": 31774596,
"unadjustedVolume": 31772500,
"change": -1.78,
"changePercent": -3.07,
"vwap": 56.45,
"label": "February 23, 16",
"changeOverTime": -0.0307
},
{
"date": "2016-02-22",
"open": 58.51,
"high": 58.88,
"low": 58.42,
"close": 58.57,
"adjClose": 47.385754,
"volume": 14874184,
"unadjustedVolume": 14882800,
"change": 0.06,
"changePercent": 0.10255,
"vwap": 58.62,
"label": "February 22, 16",
 "changeOverTime": 0.0010255
},
{
"date": "2016-02-19",
"open": 57.5,
"high": 58.17,
"low": 57.075,
"close": 57.82,
"adjClose": 46.778984,
"volume": 15658390,
"unadjustedVolume": 15658200,
"change": 0.32,
"changePercent": 0.55652,
"vwap": 57.73,
"label": "February 19, 16",
"changeOverTime": 0.0055652
},
{
"date": "2016-02-18",
"open": 58.84,
"high": 58.86,
"low": 57.25,
"close": 57.81,
"adjClose": 46.770882,
"volume": 17037789,
"unadjustedVolume": 17037800,
"change": -1.03,
"changePercent": -1.75,
"vwap": 57.85,
"label": "February 18, 16",
"changeOverTime": -0.0175
},
{
"date": "2016-02-17",
"open": 58.85,
"high": 59.25,
"low": 58.3947,
"close": 58.77,
"adjClose": 47.547573,
"volume": 21581208,
"unadjustedVolume": 21580100,
"change": -0.08,
"changePercent": -0.13594,
"vwap": 58.81,
"label": "February 17, 16",
"changeOverTime": -0.0013594
},
{
"date": "2016-02-16",
"open": 58.23,
"high": 58.6,
"low": 57.64,
"close": 58.35,
"adjClose": 47.207771,
"volume": 23711587,
"unadjustedVolume": 23730700,
"change": 0.12,
"changePercent": 0.20608,
"vwap": 58.22,
 "label": "February 16, 16",
"changeOverTime": 0.0020608
},
{
"date": "2016-02-12",
"open": 55.65,
"high": 57.57,
"low": 55.17,
"close": 57.49,
"adjClose": 46.511986,
"volume": 37011672,
"unadjustedVolume": 37011400,
"change": 1.84,
"changePercent": 3.31,
"vwap": 56.71,
"label": "February 12, 16",
"changeOverTime": 0.0331
},
{
"date": "2016-02-11",
"open": 53.9,
"high": 53.91,
"low": 52.5,
"close": 53.07,
"adjClose": 42.936005,
"volume": 44334848,
"unadjustedVolume": 44334700,
"change": -0.83,
"changePercent": -1.54,
"vwap": 53.29,
"label": "February 11, 16",
"changeOverTime": -0.0154
},
{
"date": "2016-02-10",
"open": 56.57,
"high": 57.41,
"low": 55.47,
"close": 55.52,
"adjClose": 44.918163,
"volume": 22389753,
"unadjustedVolume": 22389600,
"change": -1.05,
"changePercent": -1.86,
"vwap": 56.29,
"label": "February 10, 16",
"changeOverTime": -0.0186
},
{
"date": "2016-02-09",
"open": 55.29,
"high": 56.69,
"low": 55.13,
"close": 56.2,
"adjClose": 45.468319,
"volume": 26301611,
"unadjustedVolume": 26300000,
"change": 0.91,
"changePercent": 1.65,
 "vwap": 55.88,
"label": "February 09, 16",
"changeOverTime": 0.0165
},
{
"date": "2016-02-08",
"open": 56.69,
"high": 56.92,
"low": 55.535,
"close": 56.54,
"adjClose": 45.743393,
"volume": 28267842,
"unadjustedVolume": 28267600,
"change": -0.15,
"changePercent": -0.2646,
"vwap": 56.14,
"label": "February 08, 16",
"changeOverTime": -0.002646
},
{
"date": "2016-02-05",
"open": 58.58,
"high": 59.14,
"low": 57.42,
"close": 57.75,
"adjClose": 46.722343,
"volume": 22001421,
"unadjustedVolume": 22001300,
"change": -0.83,
"changePercent": -1.42,
"vwap": 58.03,
"label": "February 05, 16",
"changeOverTime": -0.0142
},
{
"date": "2016-02-04",
"open": 57.06,
"high": 58.52,
"low": 57.06,
"close": 58.4,
"adjClose": 47.248219,
"volume": 21651966,
"unadjustedVolume": 21651300,
"change": 1.34,
"changePercent": 2.35,
"vwap": 58.02,
"label": "February 04, 16",
"changeOverTime": 0.0235
},
{
"date": "2016-02-03",
"open": 57.37,
"high": 57.795,
"low": 55.015,
"close": 57.41,
"adjClose": 46.447262,
"volume": 31543358,
"unadjustedVolume": 31543200,
"change": 0.04,
 "changePercent": 0.06972285,
"vwap": 56.48,
"label": "February 03, 16",
"changeOverTime": 0.0006972285
},
{
"date": "2016-02-02",
"open": 57.88,
"high": 57.98,
"low": 56.75,
"close": 57.03,
"adjClose": 46.139824,
"volume": 22449153,
"unadjustedVolume": 22448200,
"change": -0.85,
"changePercent": -1.47,
"vwap": 57.14,
"label": "February 02, 16",
"changeOverTime": -0.0147
},
{
"date": "2016-02-01",
"open": 59.16,
"high": 59.65,
"low": 58.44,
"close": 58.86,
"adjClose": 47.620373,
"volume": 16808052,
"unadjustedVolume": 16807900,
"change": -0.3,
"changePercent": -0.5071,
"vwap": 58.88,
"label": "February 01, 16",
"changeOverTime": -0.005071
},
{
"date": "2016-01-29",
"open": 57.83,
"high": 59.54,
"low": 57.51,
"close": 59.5,
"adjClose": 48.138168,
"volume": 26992403,
"unadjustedVolume": 26992200,
"change": 1.67,
"changePercent": 2.89,
"vwap": 58.68,
"label": "January 29, 16",
"changeOverTime": 0.0289
},
{
"date": "2016-01-28",
"open": 57.52,
"high": 57.97,
"low": 56.63,
"close": 57.28,
"adjClose": 46.342087,
"volume": 15498042,
"unadjustedVolume": 15497900,
 "change": -0.24,
"changePercent": -0.41725,
"vwap": 57.28,
"label": "January 28, 16",
"changeOverTime": -0.0041725
},
{
"date": "2016-01-27",
"open": 57.08,
"high": 58.2699,
"low": 56.56,
"close": 57.04,
"adjClose": 46.147911,
"volume": 20560161,
"unadjustedVolume": 20560000,
"change": -0.04,
"changePercent": -0.07007708,
"vwap": 57.33,
"label": "January 27, 16",
"changeOverTime": -0.0007007708
},
{
"date": "2016-01-26",
"open": 55.85,
"high": 57.15,
"low": 55.81,
"close": 57.08,
"adjClose": 46.18029,
"volume": 17536034,
"unadjustedVolume": 17535700,
"change": 1.23,
"changePercent": 2.2,
"vwap": 56.8,
"label": "January 26, 16",
"changeOverTime": 0.022
},
{
"date": "2016-01-25",
"open": 56.48,
"high": 56.85,
"low": 55.6,
"close": 55.66,
"adjClose": 45.031441,
"volume": 21114549,
"unadjustedVolume": 21114400,
"change": -0.82,
"changePercent": -1.45,
"vwap": 56.15,
"label": "January 25, 16",
"changeOverTime": -0.0145
},
{
"date": "2016-01-22",
"open": 56.44,
"high": 57.16,
"low": 56.3,
"close": 56.95,
"adjClose": 46.0751,
"volume": 22733440,
 "unadjustedVolume": 22732200,
"change": 0.51,
"changePercent": 0.90361,
"vwap": 56.78,
"label": "January 22, 16",
"changeOverTime": 0.0090361
},
{
"date": "2016-01-21",
"open": 55.74,
"high": 56.52,
"low": 55.06,
"close": 55.25,
"adjClose": 44.699734,
"volume": 31302388,
"unadjustedVolume": 31301100,
"change": -0.49,
"changePercent": -0.87908,
"vwap": 55.72,
"label": "January 21, 16",
"changeOverTime": -0.0087908
},
{
"date": "2016-01-20",
"open": 55.63,
"high": 56.18,
"low": 54.66,
"close": 55.51,
"adjClose": 44.91008,
"volume": 34646193,
"unadjustedVolume": 34646100,
"change": -0.12,
"changePercent": -0.21571,
"vwap": 55.37,
"label": "January 20, 16",
"changeOverTime": -0.0021571
},
{
"date": "2016-01-19",
"open": 57.73,
"high": 57.97,
"low": 56.51,
"close": 57.01,
"adjClose": 46.123646,
"volume": 22819684,
"unadjustedVolume": 22818900,
"change": -0.72,
"changePercent": -1.25,
"vwap": 57.12,
"label": "January 19, 16",
"changeOverTime": -0.0125
},
{
"date": "2016-01-15",
"open": 56.45,
"high": 57.57,
"low": 56.22,
"close": 57.04,
"adjClose": 46.147911,
 "volume": 38131856,
"unadjustedVolume": 38131700,
"change": 0.59,
"changePercent": 1.05,
"vwap": 56.84,
"label": "January 15, 16",
"changeOverTime": 0.0105
},
{
"date": "2016-01-14",
"open": 58.16,
"high": 59.38,
"low": 57.29,
"close": 58.2,
"adjClose": 47.086411,
"volume": 31296532,
"unadjustedVolume": 31296300,
"change": 0.04,
"changePercent": 0.06877579,
"vwap": 58.4,
"label": "January 14, 16",
"changeOverTime": 0.0006877579
},
{
"date": "2016-01-13",
"open": 59.46,
"high": 59.675,
"low": 56.91,
"close": 57.34,
"adjClose": 46.390636,
"volume": 28808929,
"unadjustedVolume": 28808100,
"change": -2.12,
"changePercent": -3.57,
"vwap": 58.11,
"label": "January 13, 16",
"changeOverTime": -0.0357
},
{
"date": "2016-01-12",
"open": 59.45,
"high": 59.56,
"low": 58.1,
"close": 58.96,
"adjClose": 47.701283,
"volume": 22971922,
"unadjustedVolume": 22971600,
"change": -0.49,
"changePercent": -0.82422,
"vwap": 58.7,
"label": "January 12, 16",
"changeOverTime": -0.0082422
},
{
"date": "2016-01-11",
"open": 58.83,
"high": 59.22,
"low": 58.04,
"close": 58.83,
 "adjClose": 47.596107,
"volume": 20926323,
"unadjustedVolume": 20925500,
"change": 0,
"changePercent": 0,
"vwap": 58.72,
"label": "January 11, 16",
"changeOverTime": 0
},
{
"date": "2016-01-08",
"open": 61.13,
"high": 61.27,
"low": 58.85,
"close": 58.92,
"adjClose": 47.668915,
"volume": 22373437,
"unadjustedVolume": 22373300,
"change": -2.21,
"changePercent": -3.62,
"vwap": 59.86,
"label": "January 08, 16",
"changeOverTime": -0.0362
},
{
"date": "2016-01-07",
"open": 61.46,
"high": 62,
"low": 60.08,
"close": 60.27,
"adjClose": 48.761127,
"volume": 27631267,
"unadjustedVolume": 27630900,
"change": -1.19,
"changePercent": -1.94,
"vwap": 60.86,
"label": "January 07, 16",
"changeOverTime": -0.0194
},
{
"date": "2016-01-06",
"open": 62.72,
"high": 63.125,
"low": 62.34,
"close": 62.81,
"adjClose": 50.81612,
"volume": 22961661,
"unadjustedVolume": 22961500,
"change": 0.09,
"changePercent": 0.14349,
"vwap": 62.74,
"label": "January 06, 16",
"changeOverTime": 0.0014349
},
{
"date": "2016-01-05",
"open": 63.7,
"high": 64.13,
"low": 63.04,
 "close": 63.73,
"adjClose": 51.560425,
"volume": 16566861,
"unadjustedVolume": 16566700,
"change": 0.03,
"changePercent": 0.04709576,
"vwap": 63.51,
"label": "January 05, 16",
"changeOverTime": 0.0004709576
},
{
"date": "2016-01-04",
"open": 63.95,
"high": 64.06,
"low": 63.01,
"close": 63.62,
"adjClose": 51.471439,
"volume": 25393337,
"unadjustedVolume": 25393200,
"change": -0.33,
"changePercent": -0.51603,
"vwap": 63.43,
"label": "January 04, 16",
"changeOverTime": -0.0051603
},
{
"date": "2015-12-31",
"open": 66.19,
"high": 66.7801,
"low": 66,
"close": 66.03,
"adjClose": 53.065258,
"volume": 14654529,
"unadjustedVolume": 14654300,
"change": -0.16,
"changePercent": -0.24173,
"vwap": 66.28,
"label": "December 31, 15",
"changeOverTime": -0.0024173
},
{
"date": "2015-12-30",
"open": 67.04,
"high": 67.05,
"low": 66.45,
"close": 66.59,
"adjClose": 53.515297,
"volume": 7190730,
"unadjustedVolume": 7190700,
"change": -0.45,
"changePercent": -0.67124,
"vwap": 66.7,
"label": "December 30, 15",
"changeOverTime": -0.0067124
},
{
"date": "2015-12-29",
"open": 66.84,
"high": 67.3,
 "low": 66.74,
"close": 67.07,
"adjClose": 53.901062,
"volume": 9821030,
"unadjustedVolume": 9820800,
"change": 0.23,
"changePercent": 0.34411,
"vwap": 67.05,
"label": "December 29, 15",
"changeOverTime": 0.0034411
},
{
"date": "2015-12-28",
"open": 66.29,
"high": 66.45,
"low": 65.71,
"close": 66.38,
"adjClose": 53.346535,
"volume": 6610809,
"unadjustedVolume": 6610600,
"change": 0.09,
"changePercent": 0.13577,
"vwap": 66.14,
"label": "December 28, 15",
"changeOverTime": 0.0013577
},
{
"date": "2015-12-24",
"open": 66.62,
"high": 66.89,
"low": 66.32,
"close": 66.6,
"adjClose": 53.523327,
"volume": 4468344,
"unadjustedVolume": 4468200,
"change": -0.02,
"changePercent": -0.03002101,
"vwap": 66.59,
"label": "December 24, 15",
"changeOverTime": -0.0003002101
},
{
"date": "2015-12-23",
"open": 66.12,
"high": 66.85,
"low": 66.05,
"close": 66.73,
"adjClose": 53.627815,
"volume": 12524581,
"unadjustedVolume": 12524500,
"change": 0.61,
"changePercent": 0.92257,
"vwap": 66.54,
"label": "December 23, 15",
"changeOverTime": 0.0092257
},
{
"date": "2015-12-22",
"open": 65.92,
 "high": 66,
"low": 64.98,
"close": 65.68,
"adjClose": 52.783974,
"volume": 12149929,
"unadjustedVolume": 12149500,
"change": -0.24,
"changePercent": -0.36408,
"vwap": 65.48,
"label": "December 22, 15",
"changeOverTime": -0.0036408
},
{
"date": "2015-12-21",
"open": 65.02,
"high": 65.56,
"low": 64.83,
"close": 65.54,
"adjClose": 52.671463,
"volume": 18869597,
"unadjustedVolume": 18869300,
"change": 0.52,
"changePercent": 0.79975,
"vwap": 65.32,
"label": "December 21, 15",
"changeOverTime": 0.0079975
},
{
"date": "2015-12-18",
"open": 65.97,
"high": 65.97,
"low": 64.4,
"close": 64.4,
"adjClose": 51.755299,
"volume": 23820043,
"unadjustedVolume": 23819600,
"change": -1.57,
"changePercent": -2.38,
"vwap": 65.01,
"label": "December 18, 15",
"changeOverTime": -0.0238
},
{
"date": "2015-12-17",
"open": 67.9,
"high": 68,
"low": 66.085,
"close": 66.28,
"adjClose": 53.266171,
"volume": 18123190,
"unadjustedVolume": 18122100,
"change": -1.62,
"changePercent": -2.39,
"vwap": 66.68,
"label": "December 17, 15",
"changeOverTime": -0.0239
},
{
"date": "2015-12-16",
 "open": 66.91,
"high": 67.74,
"low": 65.91,
"close": 67.53,
"adjClose": 54.270729,
"volume": 21720829,
"unadjustedVolume": 21720000,
"change": 0.62,
"changePercent": 0.92662,
"vwap": 66.9,
"label": "December 16, 15",
"changeOverTime": 0.0092662
},
{
"date": "2015-12-15",
"open": 65.07,
"high": 66.65,
"low": 65.07,
"close": 66.1,
"adjClose": 53.121513,
"volume": 18126890,
"unadjustedVolume": 18126600,
"change": 1.03,
"changePercent": 1.58,
"vwap": 66.09,
"label": "December 15, 15",
"changeOverTime": 0.0158
},
{
"date": "2015-12-14",
"open": 64.227,
"high": 64.755,
"low": 63.6,
"close": 64.27,
"adjClose": 51.650826,
"volume": 17638316,
"unadjustedVolume": 17638200,
"change": 0.043,
"changePercent": 0.06695004,
"vwap": 64.07,
"label": "December 14, 15",
"changeOverTime": 0.0006695004
},
{
"date": "2015-12-11",
"open": 64.8,
"high": 65.16,
"low": 63.5102,
"close": 64.07,
"adjClose": 51.490097,
"volume": 17889793,
"unadjustedVolume": 17889300,
"change": -0.73,
"changePercent": -1.13,
"vwap": 64.35,
"label": "December 11, 15",
"changeOverTime": -0.0113
},
{
 "date": "2015-12-10",
"open": 65.54,
"high": 66.495,
"low": 65.08,
"close": 65.61,
"adjClose": 52.727726,
"volume": 12839091,
"unadjustedVolume": 12839000,
"change": 0.07,
"changePercent": 0.10681,
"vwap": 65.81,
"label": "December 10, 15",
"changeOverTime": 0.0010681
},
{
"date": "2015-12-09",
"open": 65.61,
"high": 66.585,
"low": 65.04,
"close": 65.46,
"adjClose": 52.607174,
"volume": 16770334,
"unadjustedVolume": 16770200,
"change": -0.15,
"changePercent": -0.22862,
"vwap": 65.64,
"label": "December 09, 15",
"changeOverTime": -0.0022862
},
{
"date": "2015-12-08",
"open": 66.25,
"high": 66.96,
"low": 65.7,
"close": 65.96,
"adjClose": 53.008991,
"volume": 13085189,
"unadjustedVolume": 13084500,
"change": -0.29,
"changePercent": -0.43774,
"vwap": 66.18,
"label": "December 08, 15",
"changeOverTime": -0.0043774
},
{
"date": "2015-12-07",
"open": 67.66,
"high": 67.75,
"low": 66.4,
"close": 67,
"adjClose": 53.844803,
"volume": 11686233,
"unadjustedVolume": 11686000,
"change": -0.66,
"changePercent": -0.97547,
"vwap": 66.9,
"label": "December 07, 15",
"changeOverTime": -0.0097547
},
{
"date": "2015-12-04",
"open": 66.1,
"high": 67.995,
"low": 66.03,
"close": 67.89,
"adjClose": 54.560047,
"volume": 17786183,
"unadjustedVolume": 17786000,
"change": 1.79,
"changePercent": 2.71,
"vwap": 67.49,
"label": "December 04, 15",
"changeOverTime": 0.0271
},
{
"date": "2015-12-03",
"open": 66.83,
"high": 67.03,
"low": 65.58,
"close": 65.8,
"adjClose": 52.880424,
"volume": 14627081,
"unadjustedVolume": 14626900,
"change": -1.03,
"changePercent": -1.54,
"vwap": 66.21,
"label": "December 03, 15",
"changeOverTime": -0.0154
},
{
"date": "2015-12-02",
"open": 67.83,
"high": 67.88,
"low": 66.48,
"close": 66.66,
"adjClose": 53.57156,
"volume": 13441057,
"unadjustedVolume": 13440900,
"change": -1.17,
"changePercent": -1.72,
"vwap": 67,
"label": "December 02, 15",
"changeOverTime": -0.0172
},
{
"date": "2015-12-01",
"open": 67.34,
"high": 67.83,
"low": 66.99,
"close": 67.61,
"adjClose": 54.335026,
"volume": 12709709,
"unadjustedVolume": 12708800,
"change": 0.27,
"changePercent": 0.40095,
"vwap": 67.41,
"label": "December 01, 15",
"changeOverTime": 0.0040095
},
{
"date": "2015-11-30",
"open": 67.28,
"high": 67.52,
"low": 66.68,
"close": 66.68,
"adjClose": 53.587616,
"volume": 15147736,
"unadjustedVolume": 15147500,
"change": -0.6,
"changePercent": -0.8918,
"vwap": 66.95,
"label": "November 30, 15",
"changeOverTime": -0.008918
},
{
"date": "2015-11-27",
"open": 67,
"high": 67.3264,
"low": 66.64,
"close": 67.17,
"adjClose": 53.981422,
"volume": 4053153,
"unadjustedVolume": 4052500,
"change": 0.17,
"changePercent": 0.25373,
"vwap": 67.06,
"label": "November 27, 15",
"changeOverTime": 0.0025373
},
{
"date": "2015-11-25",
"open": 66.93,
"high": 67.12,
"low": 66.55,
"close": 66.86,
"adjClose": 53.732277,
"volume": 7772426,
"unadjustedVolume": 7772000,
"change": -0.07,
"changePercent": -0.10459,
"vwap": 66.86,
"label": "November 25, 15",
"changeOverTime": -0.0010459
},
{
"date": "2015-11-24",
"open": 66.17,
"high": 67.14,
"low": 66.04,
"close": 66.78,
"adjClose": 53.667992,
"volume": 10910342,
"unadjustedVolume": 10910000,
"change": 0.61,
"changePercent": 0.92187,
"vwap": 66.59,
"label": "November 24, 15",
 "changeOverTime": 0.0092187
},
{
"date": "2015-11-23",
"open": 67.31,
"high": 67.58,
"low": 66.78,
"close": 66.88,
"adjClose": 53.748356,
"volume": 11341263,
"unadjustedVolume": 11339000,
"change": -0.43,
"changePercent": -0.63884,
"vwap": 67.1,
"label": "November 23, 15",
"changeOverTime": -0.0063884
},
{
"date": "2015-11-20",
"open": 67.99,
"high": 68.11,
"low": 67.375,
"close": 67.54,
"adjClose": 54.278767,
"volume": 11209790,
"unadjustedVolume": 11209600,
"change": -0.45,
"changePercent": -0.66186,
"vwap": 67.66,
"label": "November 20, 15",
"changeOverTime": -0.0066186
},
{
"date": "2015-11-19",
"open": 67.58,
"high": 67.82,
"low": 67.04,
"close": 67.66,
"adjClose": 54.375198,
"volume": 12840162,
"unadjustedVolume": 12839500,
"change": 0.08,
"changePercent": 0.11838,
"vwap": 67.56,
"label": "November 19, 15",
"changeOverTime": 0.0011838
},
{
"date": "2015-11-18",
"open": 66.48,
"high": 67.55,
"low": 66.37,
"close": 67.45,
"adjClose": 54.206448,
"volume": 12908708,
"unadjustedVolume": 12911400,
"change": 0.97,
"changePercent": 1.46,
"vwap": 67.12,
 "label": "November 18, 15",
"changeOverTime": 0.0146
},
{
"date": "2015-11-17",
"open": 66.67,
"high": 66.74,
"low": 65.89,
"close": 66.13,
"adjClose": 53.145622,
"volume": 12354902,
"unadjustedVolume": 12354800,
"change": -0.54,
"changePercent": -0.80996,
"vwap": 66.31,
"label": "November 17, 15",
"changeOverTime": -0.0080996
},
{
"date": "2015-11-16",
"open": 65.46,
"high": 66.58,
"low": 65.17,
"close": 66.51,
"adjClose": 53.451015,
"volume": 11041506,
"unadjustedVolume": 11041100,
"change": 1.05,
"changePercent": 1.6,
"vwap": 65.91,
"label": "November 16, 15",
"changeOverTime": 0.016
},
{
"date": "2015-11-13",
"open": 65.84,
"high": 66.17,
"low": 65.23,
"close": 65.56,
"adjClose": 52.687534,
"volume": 11837085,
"unadjustedVolume": 11837000,
"change": -0.28,
"changePercent": -0.42527,
"vwap": 65.61,
"label": "November 13, 15",
"changeOverTime": -0.0042527
},
{
"date": "2015-11-12",
"open": 66.86,
"high": 66.9,
"low": 65.95,
"close": 66,
"adjClose": 53.041142,
"volume": 13577450,
"unadjustedVolume": 13576900,
"change": -0.86,
"changePercent": -1.29,
 "vwap": 66.25,
"label": "November 12, 15",
"changeOverTime": -0.0129
},
{
"date": "2015-11-11",
"open": 68.1,
"high": 68.17,
"low": 67.25,
"close": 67.35,
"adjClose": 54.126076,
"volume": 8514275,
"unadjustedVolume": 8513900,
"change": -0.75,
"changePercent": -1.1,
"vwap": 67.57,
"label": "November 11, 15",
"changeOverTime": -0.011
},
{
"date": "2015-11-10",
"open": 67.19,
"high": 67.85,
"low": 66.93,
"close": 67.68,
"adjClose": 54.391277,
"volume": 13240012,
"unadjustedVolume": 13239700,
"change": 0.49,
"changePercent": 0.72928,
"vwap": 67.49,
"label": "November 10, 15",
"changeOverTime": 0.0072928
},
{
"date": "2015-11-09",
"open": 68.7,
"high": 68.72,
"low": 67.08,
"close": 67.39,
"adjClose": 54.158222,
"volume": 17144631,
"unadjustedVolume": 17143800,
"change": -1.31,
"changePercent": -1.91,
"vwap": 67.65,
"label": "November 09, 15",
"changeOverTime": -0.0191
},
{
"date": "2015-11-06",
"open": 68.37,
"high": 69.03,
"low": 68.1,
"close": 68.46,
"adjClose": 55.018124,
"volume": 23262779,
"unadjustedVolume": 23262700,
"change": 0.09,
 "changePercent": 0.13164,
"vwap": 68.43,
"label": "November 06, 15",
"changeOverTime": 0.0013164
},
{
"date": "2015-11-05",
"open": 65.79,
"high": 66.67,
"low": 65.75,
"close": 66.44,
"adjClose": 53.394756,
"volume": 12715979,
"unadjustedVolume": 12715900,
"change": 0.65,
"changePercent": 0.98799,
"vwap": 66.39,
"label": "November 05, 15",
"changeOverTime": 0.0098799
},
{
"date": "2015-11-04",
"open": 66.01,
"high": 66.15,
"low": 65.63,
"close": 65.85,
"adjClose": 52.920593,
"volume": 11388922,
"unadjustedVolume": 11388400,
"change": -0.16,
"changePercent": -0.24239,
"vwap": 65.9,
"label": "November 04, 15",
"changeOverTime": -0.0024239
},
{
"date": "2015-11-03",
"open": 65.29,
"high": 66.1,
"low": 65.17,
"close": 65.78,
"adjClose": 52.864346,
"volume": 11519676,
"unadjustedVolume": 11519500,
"change": 0.49,
"changePercent": 0.7505,
"vwap": 65.83,
"label": "November 03, 15",
"changeOverTime": 0.007505
},
{
"date": "2015-11-02",
"open": 64.45,
"high": 65.75,
"low": 64.39,
"close": 65.54,
"adjClose": 52.671463,
"volume": 15253412,
"unadjustedVolume": 15253300,
 "change": 1.09,
"changePercent": 1.69,
"vwap": 65.28,
"label": "November 02, 15",
"changeOverTime": 0.0169
},
{
"date": "2015-10-30",
"open": 65.3,
"high": 65.34,
"low": 64.13,
"close": 64.25,
"adjClose": 51.634747,
"volume": 15731532,
"unadjustedVolume": 15731400,
"change": -1.05,
"changePercent": -1.61,
"vwap": 64.49,
"label": "October 30, 15",
"changeOverTime": -0.0161
},
{
"date": "2015-10-29",
"open": 65.26,
"high": 65.83,
"low": 64.88,
"close": 65.21,
"adjClose": 52.406254,
"volume": 12753998,
"unadjustedVolume": 12753700,
"change": -0.05,
"changePercent": -0.07661661,
"vwap": 65.24,
"label": "October 29, 15",
"changeOverTime": -0.0007661661
},
{
"date": "2015-10-28",
"open": 63.7,
"high": 65.74,
"low": 63.69,
"close": 65.5,
"adjClose": 52.639317,
"volume": 17962193,
"unadjustedVolume": 17962000,
"change": 1.8,
"changePercent": 2.83,
"vwap": 64.87,
"label": "October 28, 15",
"changeOverTime": 0.0283
},
{
"date": "2015-10-27",
"open": 63.53,
"high": 63.86,
"low": 63.3135,
"close": 63.64,
"adjClose": 51.144531,
"volume": 8832061,
 "unadjustedVolume": 8831900,
"change": 0.11,
"changePercent": 0.17315,
"vwap": 63.58,
"label": "October 27, 15",
"changeOverTime": 0.0017315
},
{
"date": "2015-10-26",
"open": 63.84,
"high": 63.99,
"low": 63.41,
"close": 63.9,
"adjClose": 51.353466,
"volume": 13880626,
"unadjustedVolume": 13880200,
"change": 0.06,
"changePercent": 0.09398496,
"vwap": 63.79,
"label": "October 26, 15",
"changeOverTime": 0.0009398496
},
{
"date": "2015-10-23",
"open": 63.63,
"high": 64.185,
"low": 63.5,
"close": 63.87,
"adjClose": 51.329361,
"volume": 16985519,
"unadjustedVolume": 16985200,
"change": 0.24,
"changePercent": 0.37718,
"vwap": 63.86,
"label": "October 23, 15",
"changeOverTime": 0.0037718
},
{
"date": "2015-10-22",
"open": 62.42,
"high": 63.58,
"low": 62.42,
"close": 63.19,
"adjClose": 50.782883,
"volume": 15295941,
"unadjustedVolume": 15295700,
"change": 0.77,
"changePercent": 1.23,
"vwap": 63.23,
"label": "October 22, 15",
"changeOverTime": 0.0123
},
{
"date": "2015-10-21",
"open": 62.88,
"high": 62.96,
"low": 62.05,
"close": 62.06,
"adjClose": 49.874752,
 "volume": 12173678,
"unadjustedVolume": 12113400,
"change": -0.82,
"changePercent": -1.3,
"vwap": 62.45,
"label": "October 21, 15",
"changeOverTime": -0.013
},
{
"date": "2015-10-20",
"open": 62.36,
"high": 62.815,
"low": 62.08,
"close": 62.52,
"adjClose": 50.244427,
"volume": 11545328,
"unadjustedVolume": 11545100,
"change": 0.16,
"changePercent": 0.25657,
"vwap": 62.52,
"label": "October 20, 15",
"changeOverTime": 0.0025657
},
{
"date": "2015-10-19",
"open": 62,
"high": 62.765,
"low": 61.91,
"close": 62.22,
"adjClose": 50.003342,
"volume": 14510589,
"unadjustedVolume": 14510400,
"change": 0.22,
"changePercent": 0.35484,
"vwap": 62.38,
"label": "October 19, 15",
"changeOverTime": 0.0035484
},
{
"date": "2015-10-16",
"open": 62.43,
"high": 62.65,
"low": 62.09,
"close": 62.43,
"adjClose": 50.172104,
"volume": 17458176,
"unadjustedVolume": 17456600,
"change": 0,
"changePercent": 0,
"vwap": 62.38,
"label": "October 16, 15",
"changeOverTime": 0
},
{
"date": "2015-10-15",
"open": 60.47,
"high": 61.96,
"low": 60.1034,
"close": 61.89,
 "adjClose": 49.738132,
"volume": 18148373,
"unadjustedVolume": 18147900,
"change": 1.42,
"changePercent": 2.35,
"vwap": 61.27,
"label": "October 15, 15",
"changeOverTime": 0.0235
},
{
"date": "2015-10-14",
"open": 60.76,
"high": 60.97,
"low": 59.54,
"close": 59.99,
"adjClose": 48.211189,
"volume": 28990452,
"unadjustedVolume": 28989400,
"change": -0.77,
"changePercent": -1.27,
"vwap": 59.97,
"label": "October 14, 15",
"changeOverTime": -0.0127
},
{
"date": "2015-10-13",
"open": 61.39,
"high": 62.16,
"low": 61.31,
"close": 61.55,
"adjClose": 49.464878,
"volume": 15622160,
"unadjustedVolume": 15621900,
"change": 0.16,
"changePercent": 0.26063,
"vwap": 61.65,
"label": "October 13, 15",
"changeOverTime": 0.0026063
},
{
"date": "2015-10-12",
"open": 61.84,
"high": 62.01,
"low": 61.399,
"close": 61.72,
"adjClose": 49.601494,
"volume": 10857533,
"unadjustedVolume": 10857400,
"change": -0.12,
"changePercent": -0.19405,
"vwap": 61.66,
"label": "October 12, 15",
"changeOverTime": -0.0019405
},
{
"date": "2015-10-09",
"open": 62.39,
"high": 62.545,
"low": 61.575,
 "close": 61.93,
"adjClose": 49.770271,
"volume": 12112622,
"unadjustedVolume": 12112000,
"change": -0.46,
"changePercent": -0.7373,
"vwap": 61.96,
"label": "October 09, 15",
"changeOverTime": -0.007373
},
{
"date": "2015-10-08",
"open": 61.85,
"high": 62.25,
"low": 61.43,
"close": 62.13,
"adjClose": 49.931,
"volume": 13964867,
"unadjustedVolume": 13964600,
"change": 0.28,
"changePercent": 0.45271,
"vwap": 61.93,
"label": "October 08, 15",
"changeOverTime": 0.0045271
},
{
"date": "2015-10-07",
"open": 62.55,
"high": 63.03,
"low": 61.755,
"close": 62.13,
"adjClose": 49.931,
"volume": 12819258,
"unadjustedVolume": 12773100,
"change": -0.42,
"changePercent": -0.67146,
"vwap": 62.21,
"label": "October 07, 15",
"changeOverTime": -0.0067146
},
{
"date": "2015-10-06",
"open": 62.11,
"high": 62.36,
"low": 61.615,
"close": 62.05,
"adjClose": 49.866703,
"volume": 12134901,
"unadjustedVolume": 12134800,
"change": -0.06,
"changePercent": -0.0966028,
"vwap": 62,
"label": "October 06, 15",
"changeOverTime": -0.000966028
},
{
"date": "2015-10-05",
"open": 61.24,
"high": 62.24,
 "low": 61.22,
"close": 62.02,
"adjClose": 49.842606,
"volume": 13472269,
"unadjustedVolume": 13471100,
"change": 0.78,
"changePercent": 1.27,
"vwap": 61.9,
"label": "October 05, 15",
"changeOverTime": 0.0127
},
{
"date": "2015-10-02",
"open": 59.59,
"high": 60.86,
"low": 58.53,
"close": 60.81,
"adjClose": 48.870178,
"volume": 20435278,
"unadjustedVolume": 20435100,
"change": 1.22,
"changePercent": 2.05,
"vwap": 59.69,
"label": "October 02, 15",
"changeOverTime": 0.0205
},
{
"date": "2015-10-01",
"open": 61.12,
"high": 61.87,
"low": 60.54,
"close": 61.42,
"adjClose": 49.006794,
"volume": 16863415,
"unadjustedVolume": 16863200,
"change": 0.3,
"changePercent": 0.49084,
"vwap": 61.21,
"label": "October 01, 15",
"changeOverTime": 0.0049084
},
{
"date": "2015-09-30",
"open": 60.7,
"high": 61,
"low": 60.11,
"close": 60.97,
"adjClose": 48.647739,
"volume": 18744407,
"unadjustedVolume": 18743800,
"change": 0.27,
"changePercent": 0.44481,
"vwap": 60.76,
"label": "September 30, 15",
"changeOverTime": 0.0044481
},
{
"date": "2015-09-29",
"open": 59.98,
 "high": 60.13,
"low": 58.73,
"close": 59.84,
"adjClose": 47.746128,
"volume": 19335447,
"unadjustedVolume": 19334900,
"change": -0.14,
"changePercent": -0.23341,
"vwap": 59.53,
"label": "September 29, 15",
"changeOverTime": -0.0023341
},
{
"date": "2015-09-28",
"open": 60.92,
"high": 61.01,
"low": 59.69,
"close": 59.98,
"adjClose": 47.85783,
"volume": 17453292,
"unadjustedVolume": 17452200,
"change": -0.94,
"changePercent": -1.54,
"vwap": 60.13,
"label": "September 28, 15",
"changeOverTime": -0.0154
},
{
"date": "2015-09-25",
"open": 61.27,
"high": 61.86,
"low": 60.87,
"close": 61.47,
"adjClose": 49.046688,
"volume": 18384673,
"unadjustedVolume": 18384300,
"change": 0.2,
"changePercent": 0.32642,
"vwap": 61.41,
"label": "September 25, 15",
"changeOverTime": 0.0032642
},
{
"date": "2015-09-24",
"open": 60.01,
"high": 60.38,
"low": 59.46,
"close": 60.22,
"adjClose": 48.049335,
"volume": 17292390,
"unadjustedVolume": 17293400,
"change": 0.21,
"changePercent": 0.34994,
"vwap": 59.98,
"label": "September 24, 15",
"changeOverTime": 0.0034994
},
{
"date": "2015-09-23",
 "open": 60.8,
"high": 61.15,
"low": 60.32,
"close": 60.64,
"adjClose": 48.384434,
"volume": 11712416,
"unadjustedVolume": 11712200,
"change": -0.16,
"changePercent": -0.26316,
"vwap": 60.68,
"label": "September 23, 15",
"changeOverTime": -0.0026316
},
{
"date": "2015-09-22",
"open": 60.6,
"high": 61.085,
"low": 60.42,
"close": 60.91,
"adjClose": 48.59988,
"volume": 14805017,
"unadjustedVolume": 14811900,
"change": 0.31,
"changePercent": 0.51155,
"vwap": 60.71,
"label": "September 22, 15",
"changeOverTime": 0.0051155
},
{
"date": "2015-09-21",
"open": 61.52,
"high": 61.91,
"low": 61.08,
"close": 61.45,
"adjClose": 49.030735,
"volume": 13136556,
"unadjustedVolume": 13136400,
"change": -0.07,
"changePercent": -0.11378,
"vwap": 61.44,
"label": "September 21, 15",
"changeOverTime": -0.0011378
},
{
"date": "2015-09-18",
"open": 61.83,
"high": 61.83,
"low": 60.78,
"close": 60.94,
"adjClose": 48.623806,
"volume": 31009717,
"unadjustedVolume": 31008000,
"change": -0.89,
"changePercent": -1.44,
"vwap": 61.13,
"label": "September 18, 15",
"changeOverTime": -0.0144
},
{
 "date": "2015-09-17",
"open": 64.14,
"high": 64.64,
"low": 62.39,
"close": 62.65,
"adjClose": 49.988216,
"volume": 21249399,
"unadjustedVolume": 21249200,
"change": -1.49,
"changePercent": -2.32,
"vwap": 63.49,
"label": "September 17, 15",
"changeOverTime": -0.0232
},
{
"date": "2015-09-16",
"open": 63.89,
"high": 64.29,
"low": 63.21,
"close": 64.14,
"adjClose": 51.177082,
"volume": 12236058,
"unadjustedVolume": 12235900,
"change": 0.25,
"changePercent": 0.3913,
"vwap": 63.9,
"label": "September 16, 15",
"changeOverTime": 0.003913
},
{
"date": "2015-09-15",
"open": 62.76,
"high": 63.89,
"low": 62.51,
"close": 63.58,
"adjClose": 50.73027,
"volume": 14023610,
"unadjustedVolume": 14023500,
"change": 0.82,
"changePercent": 1.31,
"vwap": 63.36,
"label": "September 15, 15",
"changeOverTime": 0.0131
},
{
"date": "2015-09-14",
"open": 62.64,
"high": 62.685,
"low": 62.12,
"close": 62.38,
"adjClose": 49.772785,
"volume": 10202968,
"unadjustedVolume": 10202800,
"change": -0.26,
"changePercent": -0.41507,
"vwap": 62.36,
"label": "September 14, 15",
"changeOverTime": -0.0041507
},
{
"date": "2015-09-11",
"open": 62.38,
"high": 62.66,
"low": 61.986,
"close": 62.56,
"adjClose": 49.916409,
"volume": 12767039,
"unadjustedVolume": 12766700,
"change": 0.18,
"changePercent": 0.28855,
"vwap": 62.36,
"label": "September 11, 15",
"changeOverTime": 0.0028855
},
{
"date": "2015-09-10",
"open": 61.86,
"high": 62.995,
"low": 61.45,
"close": 62.66,
"adjClose": 49.996201,
"volume": 15751291,
"unadjustedVolume": 15751100,
"change": 0.8,
"changePercent": 1.29,
"vwap": 62.38,
"label": "September 10, 15",
"changeOverTime": 0.0129
},
{
"date": "2015-09-09",
"open": 63.94,
"high": 64.34,
"low": 62,
"close": 62.18,
"adjClose": 49.613205,
"volume": 13889636,
"unadjustedVolume": 13889500,
"change": -1.76,
"changePercent": -2.75,
"vwap": 63.11,
"label": "September 09, 15",
"changeOverTime": -0.0275
},
{
"date": "2015-09-08",
"open": 62.77,
"high": 63.2,
"low": 62.33,
"close": 63.16,
"adjClose": 50.395142,
"volume": 13385212,
"unadjustedVolume": 13385100,
"change": 0.39,
"changePercent": 0.62132,
"vwap": 62.79,
"label": "September 08, 15",
"changeOverTime": 0.0062132
},
{
"date": "2015-09-04",
"open": 61.8,
"high": 61.92,
"low": 60.75,
"close": 61.5,
"adjClose": 49.070633,
"volume": 20189053,
"unadjustedVolume": 20189000,
"change": -0.3,
"changePercent": -0.48544,
"vwap": 61.35,
"label": "September 04, 15",
"changeOverTime": -0.0048544
},
{
"date": "2015-09-03",
"open": 62.88,
"high": 63.66,
"low": 62.45,
"close": 62.68,
"adjClose": 50.012157,
"volume": 16978057,
"unadjustedVolume": 17065400,
"change": -0.2,
"changePercent": -0.31807,
"vwap": 62.93,
"label": "September 03, 15",
"changeOverTime": -0.0031807
},
{
"date": "2015-09-02",
"open": 62.62,
"high": 62.9125,
"low": 61.54,
"close": 62.57,
"adjClose": 49.924385,
"volume": 17758299,
"unadjustedVolume": 17757900,
"change": -0.05,
"changePercent": -0.07984669,
"vwap": 62.25,
"label": "September 02, 15",
"changeOverTime": -0.0007984669
},
{
"date": "2015-09-01",
"open": 62.85,
"high": 62.85,
"low": 60.99,
"close": 61.45,
"adjClose": 49.030735,
"volume": 23638964,
"unadjustedVolume": 23637300,
"change": -1.4,
"changePercent": -2.23,
"vwap": 61.82,
"label": "September 01, 15",
 "changeOverTime": -0.0223
},
{
"date": "2015-08-31",
"open": 63.61,
"high": 64.35,
"low": 63.47,
"close": 64.1,
"adjClose": 51.145161,
"volume": 14223517,
"unadjustedVolume": 14223400,
"change": 0.49,
"changePercent": 0.77032,
"vwap": 64.04,
"label": "August 31, 15",
"changeOverTime": 0.0077032
},
{
"date": "2015-08-28",
"open": 64.29,
"high": 64.46,
"low": 63.6,
"close": 64.13,
"adjClose": 51.169102,
"volume": 16687613,
"unadjustedVolume": 16687300,
"change": -0.16,
"changePercent": -0.24887,
"vwap": 64.07,
"label": "August 28, 15",
"changeOverTime": -0.0024887
},
{
"date": "2015-08-27",
"open": 63.98,
"high": 64.73,
"low": 63.135,
"close": 64.48,
"adjClose": 51.448372,
"volume": 29045713,
"unadjustedVolume": 29045700,
"change": 0.5,
"changePercent": 0.78149,
"vwap": 64.1,
"label": "August 27, 15",
"changeOverTime": 0.0078149
},
{
"date": "2015-08-26",
"open": 61.8,
"high": 62.98,
"low": 60.545,
"close": 62.91,
"adjClose": 50.195667,
"volume": 33577416,
"unadjustedVolume": 33576800,
"change": 1.11,
"changePercent": 1.8,
"vwap": 61.84,
 "label": "August 26, 15",
"changeOverTime": 0.018
},
{
"date": "2015-08-25",
"open": 63.1,
"high": 63.3203,
"low": 59.73,
"close": 59.91,
"adjClose": 47.801975,
"volume": 31773532,
"unadjustedVolume": 31772500,
"change": -3.19,
"changePercent": -5.06,
"vwap": 61.97,
"label": "August 25, 15",
"changeOverTime": -0.0506
},
{
"date": "2015-08-24",
"open": 59.29,
"high": 62.92,
"low": 50.07,
"close": 60.25,
"adjClose": 48.073265,
"volume": 36339166,
"unadjustedVolume": 36339100,
"change": 0.96,
"changePercent": 1.62,
"vwap": 60.84,
"label": "August 24, 15",
"changeOverTime": 0.0162
},
{
"date": "2015-08-21",
"open": 65.09,
"high": 65.44,
"low": 63.57,
"close": 63.6,
"adjClose": 50.74622,
"volume": 28233615,
"unadjustedVolume": 28235500,
"change": -1.49,
"changePercent": -2.29,
"vwap": 64.43,
"label": "August 21, 15",
"changeOverTime": -0.0229
},
{
"date": "2015-08-20",
"open": 66.81,
"high": 67.04,
"low": 65.94,
"close": 65.94,
"adjClose": 52.6133,
"volume": 20973302,
"unadjustedVolume": 20972300,
"change": -0.87,
"changePercent": -1.3,
 "vwap": 66.42,
"label": "August 20, 15",
"changeOverTime": -0.013
},
{
"date": "2015-08-19",
"open": 67.93,
"high": 68.31,
"low": 67.365,
"close": 67.6,
"adjClose": 53.937809,
"volume": 15046353,
"unadjustedVolume": 15198200,
"change": -0.33,
"changePercent": -0.48579,
"vwap": 67.76,
"label": "August 19, 15",
"changeOverTime": -0.0048579
},
{
"date": "2015-08-18",
"open": 67.98,
"high": 68.36,
"low": 67.8399,
"close": 68.21,
"adjClose": 54.424522,
"volume": 10617981,
"unadjustedVolume": 10617500,
"change": 0.23,
"changePercent": 0.33833,
"vwap": 68.13,
"label": "August 18, 15",
"changeOverTime": 0.0033833
},
{
"date": "2015-08-17",
"open": 67.62,
"high": 68.24,
"low": 67.4,
"close": 68.07,
"adjClose": 54.312805,
"volume": 10326965,
"unadjustedVolume": 10326500,
"change": 0.45,
"changePercent": 0.66548,
"vwap": 67.93,
"label": "August 17, 15",
"changeOverTime": 0.0066548
},
{
"date": "2015-08-14",
"open": 67.42,
"high": 67.91,
"low": 67.4,
"close": 67.89,
"adjClose": 54.169193,
"volume": 11249113,
"unadjustedVolume": 11248800,
"change": 0.47,
 "changePercent": 0.69712,
"vwap": 67.72,
"label": "August 14, 15",
"changeOverTime": 0.0069712
},
{
"date": "2015-08-13",
"open": 67.25,
"high": 67.8,
"low": 66.97,
"close": 67.55,
"adjClose": 53.897903,
"volume": 11930733,
"unadjustedVolume": 11930600,
"change": 0.3,
"changePercent": 0.4461,
"vwap": 67.43,
"label": "August 13, 15",
"changeOverTime": 0.004461
},
{
"date": "2015-08-12",
"open": 67.41,
"high": 67.55,
"low": 66.07,
"close": 67.24,
"adjClose": 53.650566,
"volume": 21150607,
"unadjustedVolume": 21069000,
"change": -0.17,
"changePercent": -0.25219,
"vwap": 66.75,
"label": "August 12, 15",
"changeOverTime": -0.0025219
},
{
"date": "2015-08-11",
"open": 68.23,
"high": 68.4,
"low": 67.85,
"close": 68.23,
"adjClose": 54.440472,
"volume": 14800443,
"unadjustedVolume": 14800300,
"change": 0,
"changePercent": 0,
"vwap": 68.13,
"label": "August 11, 15",
"changeOverTime": 0
},
{
"date": "2015-08-10",
"open": 68.22,
"high": 69.005,
"low": 68.22,
"close": 68.89,
"adjClose": 54.967094,
"volume": 12661550,
"unadjustedVolume": 12661400,
 "change": 0.67,
"changePercent": 0.98212,
"vwap": 68.73,
"label": "August 10, 15",
"changeOverTime": 0.0098212
},
{
"date": "2015-08-07",
"open": 68.33,
"high": 68.74,
"low": 67.55,
"close": 68.05,
"adjClose": 54.296864,
"volume": 11453510,
"unadjustedVolume": 11453300,
"change": -0.28,
"changePercent": -0.40978,
"vwap": 68.09,
"label": "August 07, 15",
"changeOverTime": -0.0040978
},
{
"date": "2015-08-06",
"open": 68.75,
"high": 68.94,
"low": 68,
"close": 68.25,
"adjClose": 54.456432,
"volume": 10803375,
"unadjustedVolume": 10803400,
"change": -0.5,
"changePercent": -0.72727,
"vwap": 68.42,
"label": "August 06, 15",
"changeOverTime": -0.0072727
},
{
"date": "2015-08-05",
"open": 69.05,
"high": 69.42,
"low": 68.56,
"close": 68.73,
"adjClose": 54.839443,
"volume": 11303160,
"unadjustedVolume": 11302900,
"change": -0.32,
"changePercent": -0.46343,
"vwap": 68.93,
"label": "August 05, 15",
"changeOverTime": -0.0046343
},
{
"date": "2015-08-04",
"open": 68.47,
"high": 68.95,
"low": 68.31,
"close": 68.46,
"adjClose": 54.624004,
"volume": 10964079,
 "unadjustedVolume": 10964000,
"change": -0.01,
"changePercent": -0.01460494,
"vwap": 68.57,
"label": "August 04, 15",
"changeOverTime": -0.0001460494
},
{
"date": "2015-08-03",
"open": 68.59,
"high": 68.84,
"low": 68,
"close": 68.53,
"adjClose": 54.679848,
"volume": 9980743,
"unadjustedVolume": 9980600,
"change": -0.06,
"changePercent": -0.08747631,
"vwap": 68.38,
"label": "August 03, 15",
"changeOverTime": -0.0008747631
},
{
"date": "2015-07-31",
"open": 69.01,
"high": 69.04,
"low": 68.4001,
"close": 68.53,
"adjClose": 54.679848,
"volume": 11912232,
"unadjustedVolume": 11911800,
"change": -0.48,
"changePercent": -0.69555,
"vwap": 68.65,
"label": "July 31, 15",
"changeOverTime": -0.0069555
},
{
"date": "2015-07-30",
"open": 68.93,
"high": 69.45,
"low": 68.5399,
"close": 69.04,
"adjClose": 55.086777,
"volume": 10197356,
"unadjustedVolume": 10197200,
"change": 0.11,
"changePercent": 0.15958,
"vwap": 68.93,
"label": "July 30, 15",
"changeOverTime": 0.0015958
},
{
"date": "2015-07-29",
"open": 68.32,
"high": 69.1,
"low": 68.16,
"close": 68.94,
"adjClose": 55.006996,
 "volume": 13059306,
"unadjustedVolume": 13059200,
"change": 0.62,
"changePercent": 0.90749,
"vwap": 68.76,
"label": "July 29, 15",
"changeOverTime": 0.0090749
},
{
"date": "2015-07-28",
"open": 68.55,
"high": 68.6,
"low": 67.77,
"close": 68.05,
"adjClose": 54.296864,
"volume": 14932473,
"unadjustedVolume": 14932400,
"change": -0.5,
"changePercent": -0.72939,
"vwap": 68.08,
"label": "July 28, 15",
"changeOverTime": -0.0072939
},
{
"date": "2015-07-27",
"open": 68.15,
"high": 68.22,
"low": 67.57,
"close": 68.01,
"adjClose": 54.26495,
"volume": 16802668,
"unadjustedVolume": 16801600,
"change": -0.14,
"changePercent": -0.20543,
"vwap": 67.94,
"label": "July 27, 15",
"changeOverTime": -0.0020543
},
{
"date": "2015-07-24",
"open": 69.44,
"high": 69.56,
"low": 68.68,
"close": 68.91,
"adjClose": 54.983044,
"volume": 12413998,
"unadjustedVolume": 12413900,
"change": -0.53,
"changePercent": -0.76325,
"vwap": 69.09,
"label": "July 24, 15",
"changeOverTime": -0.0076325
},
{
"date": "2015-07-23",
"open": 70.19,
"high": 70.61,
"low": 69.46,
"close": 69.64,
 "adjClose": 55.565506,
"volume": 14332837,
"unadjustedVolume": 14331800,
"change": -0.55,
"changePercent": -0.78359,
"vwap": 69.82,
"label": "July 23, 15",
"changeOverTime": -0.0078359
},
{
"date": "2015-07-22",
"open": 69.28,
"high": 70.2901,
"low": 69.2,
"close": 70.08,
"adjClose": 55.916595,
"volume": 15494419,
"unadjustedVolume": 15493000,
"change": 0.8,
"changePercent": 1.15,
"vwap": 69.87,
"label": "July 22, 15",
"changeOverTime": 0.0115
},
{
"date": "2015-07-21",
"open": 69.16,
"high": 69.54,
"low": 68.87,
"close": 69.1,
"adjClose": 55.134647,
"volume": 11660038,
"unadjustedVolume": 11659900,
"change": -0.06,
"changePercent": -0.08675535,
"vwap": 69.15,
"label": "July 21, 15",
"changeOverTime": -0.0008675535
},
{
"date": "2015-07-20",
"open": 69.5,
"high": 69.766,
"low": 69.18,
"close": 69.26,
"adjClose": 55.26231,
"volume": 11513294,
"unadjustedVolume": 11512900,
"change": -0.24,
"changePercent": -0.34532,
"vwap": 69.46,
"label": "July 20, 15",
"changeOverTime": -0.0034532
},
{
"date": "2015-07-17",
"open": 69.35,
"high": 69.49,
"low": 68.92,
 "close": 69.21,
"adjClose": 55.22242,
"volume": 14040986,
"unadjustedVolume": 14040700,
"change": -0.14,
"changePercent": -0.20187,
"vwap": 69.18,
"label": "July 17, 15",
"changeOverTime": -0.0020187
},
{
"date": "2015-07-16",
"open": 69.63,
"high": 69.95,
"low": 69.41,
"close": 69.56,
"adjClose": 55.501659,
"volume": 18036054,
"unadjustedVolume": 18035700,
"change": -0.07,
"changePercent": -0.10053,
"vwap": 69.66,
"label": "July 16, 15",
"changeOverTime": -0.0010053
},
{
"date": "2015-07-15",
"open": 69.23,
"high": 69.43,
"low": 68.85,
"close": 69.19,
"adjClose": 55.206455,
"volume": 16601811,
"unadjustedVolume": 16891600,
"change": -0.04,
"changePercent": -0.05777842,
"vwap": 69.08,
"label": "July 15, 15",
"changeOverTime": -0.0005777842
},
{
"date": "2015-07-14",
"open": 67.98,
"high": 69.1,
"low": 67.76,
"close": 69.04,
"adjClose": 55.086777,
"volume": 20185318,
"unadjustedVolume": 20185100,
"change": 1.06,
"changePercent": 1.56,
"vwap": 68.74,
"label": "July 14, 15",
"changeOverTime": 0.0156
},
{
"date": "2015-07-13",
"open": 67.89,
"high": 68.14,
 "low": 67.68,
"close": 68.09,
"adjClose": 54.328766,
"volume": 16175838,
"unadjustedVolume": 16175600,
"change": 0.2,
"changePercent": 0.29459,
"vwap": 67.96,
"label": "July 13, 15",
"changeOverTime": 0.0029459
},
{
"date": "2015-07-10",
"open": 67.22,
"high": 67.4,
"low": 66.825,
"close": 67.05,
"adjClose": 53.498959,
"volume": 12356259,
"unadjustedVolume": 12356100,
"change": -0.17,
"changePercent": -0.2529,
"vwap": 67.08,
"label": "July 10, 15",
"changeOverTime": -0.002529
},
{
"date": "2015-07-09",
"open": 66.49,
"high": 66.7034,
"low": 65.99,
"close": 66.11,
"adjClose": 52.748936,
"volume": 14984807,
"unadjustedVolume": 14984700,
"change": -0.38,
"changePercent": -0.57151,
"vwap": 66.3,
"label": "July 09, 15",
"changeOverTime": -0.0057151
},
{
"date": "2015-07-08",
"open": 66,
"high": 66.16,
"low": 65.205,
"close": 65.43,
"adjClose": 52.206364,
"volume": 17707354,
"unadjustedVolume": 17707200,
"change": -0.57,
"changePercent": -0.86364,
"vwap": 65.64,
"label": "July 08, 15",
"changeOverTime": -0.0086364
},
{
"date": "2015-07-07",
"open": 67.09,
 "high": 67.22,
"low": 65.3,
"close": 66.8,
"adjClose": 53.299492,
"volume": 22421783,
"unadjustedVolume": 22421500,
"change": -0.29,
"changePercent": -0.43226,
"vwap": 66.13,
"label": "July 07, 15",
"changeOverTime": -0.0043226
},
{
"date": "2015-07-06",
"open": 66.88,
"high": 67.46,
"low": 66.54,
"close": 67.33,
"adjClose": 53.72237,
"volume": 13527200,
"unadjustedVolume": 13527100,
"change": 0.45,
"changePercent": 0.67285,
"vwap": 67.1,
"label": "July 06, 15",
"changeOverTime": 0.0067285
},
{
"date": "2015-07-02",
"open": 67.95,
"high": 68.13,
"low": 67.185,
"close": 67.52,
"adjClose": 53.87397,
"volume": 12823141,
"unadjustedVolume": 12822900,
"change": -0.43,
"changePercent": -0.63282,
"vwap": 67.53,
"label": "July 02, 15",
"changeOverTime": -0.0063282
},
{
"date": "2015-07-01",
"open": 68.12,
"high": 68.39,
"low": 67.78,
"close": 68.07,
"adjClose": 54.312805,
"volume": 13964557,
"unadjustedVolume": 13964400,
"change": -0.05,
"changePercent": -0.07339988,
"vwap": 68.07,
"label": "July 01, 15",
"changeOverTime": -0.0007339988
},
{
"date": "2015-06-30",
 "open": 67.89,
"high": 68.11,
"low": 67.16,
"close": 67.76,
"adjClose": 53.714401,
"volume": 20677618,
"unadjustedVolume": 20677400,
"change": -0.13,
"changePercent": -0.19149,
"vwap": 67.71,
"label": "June 30, 15",
"changeOverTime": -0.0019149
},
{
"date": "2015-06-29",
"open": 67.68,
"high": 68.26,
"low": 67.16,
"close": 67.2,
"adjClose": 53.27047,
"volume": 19935419,
"unadjustedVolume": 19934400,
"change": -0.48,
"changePercent": -0.70922,
"vwap": 67.59,
"label": "June 29, 15",
"changeOverTime": -0.0070922
},
{
"date": "2015-06-26",
"open": 68.94,
"high": 69.29,
"low": 68.765,
"close": 68.95,
"adjClose": 54.657722,
"volume": 14489374,
"unadjustedVolume": 14489200,
"change": 0.01,
"changePercent": 0.01450537,
"vwap": 69,
"label": "June 26, 15",
"changeOverTime": 0.0001450537
},
{
"date": "2015-06-25",
"open": 69.32,
"high": 69.475,
"low": 68.635,
"close": 68.65,
"adjClose": 54.419891,
"volume": 13314366,
"unadjustedVolume": 13314300,
"change": -0.67,
"changePercent": -0.96653,
"vwap": 68.99,
"label": "June 25, 15",
"changeOverTime": -0.0096653
},
{
 "date": "2015-06-24",
"open": 69.51,
"high": 69.77,
"low": 68.91,
"close": 69.02,
"adjClose": 54.713223,
"volume": 16975246,
"unadjustedVolume": 16995000,
"change": -0.49,
"changePercent": -0.70493,
"vwap": 69.17,
"label": "June 24, 15",
"changeOverTime": -0.0070493
},
{
"date": "2015-06-23",
"open": 69.35,
"high": 69.82,
"low": 69.19,
"close": 69.75,
"adjClose": 55.291901,
"volume": 15732407,
"unadjustedVolume": 15736900,
"change": 0.4,
"changePercent": 0.57678,
"vwap": 69.59,
"label": "June 23, 15",
"changeOverTime": 0.0057678
},
{
"date": "2015-06-22",
"open": 68.87,
"high": 69.29,
"low": 68.75,
"close": 68.96,
"adjClose": 54.665649,
"volume": 14308869,
"unadjustedVolume": 14306700,
"change": 0.09,
"changePercent": 0.13068,
"vwap": 69.03,
"label": "June 22, 15",
"changeOverTime": 0.0013068
},
{
"date": "2015-06-19",
"open": 68.46,
"high": 68.67,
"low": 67.92,
"close": 68.08,
"adjClose": 53.968056,
"volume": 21606639,
"unadjustedVolume": 21606400,
"change": -0.38,
"changePercent": -0.55507,
"vwap": 68.2,
"label": "June 19, 15",
"changeOverTime": -0.0055507
},
{
"date": "2015-06-18",
"open": 68.35,
"high": 68.82,
"low": 67.9,
"close": 68.78,
"adjClose": 54.522968,
"volume": 16760903,
"unadjustedVolume": 16759600,
"change": 0.43,
"changePercent": 0.62911,
"vwap": 68.55,
"label": "June 18, 15",
"changeOverTime": 0.0062911
},
{
"date": "2015-06-17",
"open": 68.41,
"high": 68.68,
"low": 68.035,
"close": 68.14,
"adjClose": 54.015629,
"volume": 14522289,
"unadjustedVolume": 14521900,
"change": -0.27,
"changePercent": -0.39468,
"vwap": 68.31,
"label": "June 17, 15",
"changeOverTime": -0.0039468
},
{
"date": "2015-06-16",
"open": 67.77,
"high": 68.52,
"low": 67.6201,
"close": 68.37,
"adjClose": 54.197945,
"volume": 11692884,
"unadjustedVolume": 11692800,
"change": 0.6,
"changePercent": 0.88535,
"vwap": 68.26,
"label": "June 16, 15",
"changeOverTime": 0.0088535
},
{
"date": "2015-06-15",
"open": 67.58,
"high": 68.21,
"low": 67.3,
"close": 67.99,
"adjClose": 53.896717,
"volume": 14082425,
"unadjustedVolume": 14082300,
"change": 0.41,
"changePercent": 0.60669,
"vwap": 67.88,
"label": "June 15, 15",
"changeOverTime": 0.0060669
},
{
"date": "2015-06-12",
"open": 68.31,
"high": 68.54,
"low": 67.87,
"close": 68.25,
"adjClose": 54.102818,
"volume": 11804941,
"unadjustedVolume": 11804700,
"change": -0.06,
"changePercent": -0.08783487,
"vwap": 68.16,
"label": "June 12, 15",
"changeOverTime": -0.0008783487
},
{
"date": "2015-06-11",
"open": 68.36,
"high": 68.68,
"low": 68.15,
"close": 68.52,
"adjClose": 54.316856,
"volume": 13740369,
"unadjustedVolume": 13739900,
"change": 0.16,
"changePercent": 0.23406,
"vwap": 68.48,
"label": "June 11, 15",
"changeOverTime": 0.0023406
},
{
"date": "2015-06-10",
"open": 67.59,
"high": 68.495,
"low": 67.47,
"close": 68.26,
"adjClose": 54.110744,
"volume": 17478935,
"unadjustedVolume": 17478900,
"change": 0.67,
"changePercent": 0.99127,
"vwap": 68.15,
"label": "June 10, 15",
"changeOverTime": 0.0099127
},
{
"date": "2015-06-09",
"open": 66.95,
"high": 67.27,
"low": 66.47,
"close": 67.18,
"adjClose": 53.254627,
"volume": 13263998,
"unadjustedVolume": 13263500,
"change": 0.23,
"changePercent": 0.34354,
"vwap": 67.01,
"label": "June 09, 15",
 "changeOverTime": 0.0034354
},
{
"date": "2015-06-08",
"open": 67.46,
"high": 67.55,
"low": 66.81,
"close": 66.89,
"adjClose": 53.024727,
"volume": 14558779,
"unadjustedVolume": 14558700,
"change": -0.57,
"changePercent": -0.84495,
"vwap": 67.07,
"label": "June 08, 15",
"changeOverTime": -0.0084495
},
{
"date": "2015-06-05",
"open": 67.37,
"high": 67.84,
"low": 67.01,
"close": 67.42,
"adjClose": 53.444866,
"volume": 20802341,
"unadjustedVolume": 20801100,
"change": 0.05,
"changePercent": 0.07421701,
"vwap": 67.47,
"label": "June 05, 15",
"changeOverTime": 0.0007421701
},
{
"date": "2015-06-04",
"open": 66.31,
"high": 67.05,
"low": 66.01,
"close": 66.33,
"adjClose": 52.580799,
"volume": 13863983,
"unadjustedVolume": 13863300,
"change": 0.02,
"changePercent": 0.03016136,
"vwap": 66.42,
"label": "June 04, 15",
"changeOverTime": 0.0003016136
},
{
"date": "2015-06-03",
"open": 66.43,
"high": 67.13,
"low": 66.27,
"close": 66.7,
"adjClose": 52.874107,
"volume": 12928763,
"unadjustedVolume": 12927300,
"change": 0.27,
"changePercent": 0.40644,
"vwap": 66.83,
 "label": "June 03, 15",
"changeOverTime": 0.0040644
},
{
"date": "2015-06-02",
"open": 65.83,
"high": 66.39,
"low": 65.58,
"close": 66.02,
"adjClose": 52.335075,
"volume": 12783689,
"unadjustedVolume": 12784200,
"change": 0.19,
"changePercent": 0.28862,
"vwap": 66.04,
"label": "June 02, 15",
"changeOverTime": 0.0028862
},
{
"date": "2015-06-01",
"open": 65.99,
"high": 66.66,
"low": 65.97,
"close": 66.08,
"adjClose": 52.382633,
"volume": 11898694,
"unadjustedVolume": 11899300,
"change": 0.09,
"changePercent": 0.13638,
"vwap": 66.28,
"label": "June 01, 15",
"changeOverTime": 0.0013638
},
{
"date": "2015-05-29",
"open": 66.18,
"high": 66.22,
"low": 65.36,
"close": 65.78,
"adjClose": 52.144825,
"volume": 14310906,
"unadjustedVolume": 14310700,
"change": -0.4,
"changePercent": -0.60441,
"vwap": 65.85,
"label": "May 29, 15",
"changeOverTime": -0.0060441
},
{
"date": "2015-05-28",
"open": 66.36,
"high": 66.4,
"low": 65.74,
"close": 66.2,
"adjClose": 52.477757,
"volume": 11797507,
"unadjustedVolume": 11797400,
"change": -0.16,
"changePercent": -0.24111,
 "vwap": 66.08,
"label": "May 28, 15",
"changeOverTime": -0.0024111
},
{
"date": "2015-05-27",
"open": 65.95,
"high": 66.65,
"low": 65.82,
"close": 66.47,
"adjClose": 52.69178,
"volume": 10963765,
"unadjustedVolume": 10963700,
"change": 0.52,
"changePercent": 0.78848,
"vwap": 66.39,
"label": "May 27, 15",
"changeOverTime": 0.0078848
},
{
"date": "2015-05-26",
"open": 66.2,
"high": 66.29,
"low": 65.31,
"close": 65.73,
"adjClose": 52.105179,
"volume": 15571827,
"unadjustedVolume": 15571300,
"change": -0.47,
"changePercent": -0.70997,
"vwap": 65.64,
"label": "May 26, 15",
"changeOverTime": -0.0070997
},
{
"date": "2015-05-22",
"open": 66.63,
"high": 66.83,
"low": 66.32,
"close": 66.47,
"adjClose": 52.69178,
"volume": 9252147,
"unadjustedVolume": 9296900,
"change": -0.16,
"changePercent": -0.24013,
"vwap": 66.57,
"label": "May 22, 15",
"changeOverTime": -0.0024013
},
{
"date": "2015-05-21",
"open": 66.14,
"high": 66.68,
"low": 66.01,
"close": 66.65,
"adjClose": 52.834473,
"volume": 12933019,
"unadjustedVolume": 12934500,
"change": 0.51,
 "changePercent": 0.77109,
"vwap": 66.45,
"label": "May 21, 15",
"changeOverTime": 0.0077109
},
{
"date": "2015-05-20",
"open": 66.95,
"high": 67.03,
"low": 66.4,
"close": 66.48,
"adjClose": 52.699718,
"volume": 12446207,
"unadjustedVolume": 12446000,
"change": -0.47,
"changePercent": -0.70202,
"vwap": 66.6,
"label": "May 20, 15",
"changeOverTime": -0.0070202
},
{
"date": "2015-05-19",
"open": 66.77,
"high": 67.1899,
"low": 66.57,
"close": 67.01,
"adjClose": 53.119854,
"volume": 14284079,
"unadjustedVolume": 14282700,
"change": 0.24,
"changePercent": 0.35944,
"vwap": 66.98,
"label": "May 19, 15",
"changeOverTime": 0.0035944
},
{
"date": "2015-05-18",
"open": 65.8,
"high": 66.54,
"low": 65.8,
"close": 66.42,
"adjClose": 52.652157,
"volume": 10511094,
"unadjustedVolume": 10510900,
"change": 0.62,
"changePercent": 0.94225,
"vwap": 66.31,
"label": "May 18, 15",
"changeOverTime": 0.0094225
},
{
"date": "2015-05-15",
"open": 66.13,
"high": 66.16,
"low": 65.435,
"close": 65.88,
"adjClose": 52.224083,
"volume": 11152171,
"unadjustedVolume": 11152100,
 "change": -0.25,
"changePercent": -0.37804,
"vwap": 65.77,
"label": "May 15, 15",
"changeOverTime": -0.0037804
},
{
"date": "2015-05-14",
"open": 65.83,
"high": 66.18,
"low": 65.71,
"close": 66.05,
"adjClose": 52.358852,
"volume": 11855528,
"unadjustedVolume": 11855500,
"change": 0.22,
"changePercent": 0.33419,
"vwap": 65.97,
"label": "May 14, 15",
"changeOverTime": 0.0033419
},
{
"date": "2015-05-13",
"open": 65.42,
"high": 65.63,
"low": 65.06,
"close": 65.52,
"adjClose": 51.938705,
"volume": 11875474,
"unadjustedVolume": 11874100,
"change": 0.1,
"changePercent": 0.15286,
"vwap": 65.42,
"label": "May 13, 15",
"changeOverTime": 0.0015286
},
{
"date": "2015-05-12",
"open": 65.31,
"high": 65.54,
"low": 64.76,
"close": 65.36,
"adjClose": 51.811893,
"volume": 12762634,
"unadjustedVolume": 12762200,
"change": 0.05,
"changePercent": 0.07655795,
"vwap": 65.25,
"label": "May 12, 15",
"changeOverTime": 0.0007655795
},
{
"date": "2015-05-11",
"open": 65.26,
"high": 65.64,
"low": 65.075,
"close": 65.45,
"adjClose": 51.883213,
"volume": 13799728,
 "unadjustedVolume": 13798800,
"change": 0.19,
"changePercent": 0.29114,
"vwap": 65.45,
"label": "May 11, 15",
"changeOverTime": 0.0029114
},
{
"date": "2015-05-08",
"open": 64.97,
"high": 65.65,
"low": 64.6,
"close": 65.49,
"adjClose": 51.91494,
"volume": 16803711,
"unadjustedVolume": 16802600,
"change": 0.52,
"changePercent": 0.80037,
"vwap": 65.29,
"label": "May 08, 15",
"changeOverTime": 0.0080037
},
{
"date": "2015-05-07",
"open": 63.67,
"high": 64.595,
"low": 63.25,
"close": 64.5,
"adjClose": 51.130146,
"volume": 15040636,
"unadjustedVolume": 15039900,
"change": 0.83,
"changePercent": 1.3,
"vwap": 64.15,
"label": "May 07, 15",
"changeOverTime": 0.013
},
{
"date": "2015-05-06",
"open": 64.53,
"high": 65.07,
"low": 63.42,
"close": 63.92,
"adjClose": 50.670368,
"volume": 18088252,
"unadjustedVolume": 18087900,
"change": -0.61,
"changePercent": -0.9453,
"vwap": 63.99,
"label": "May 06, 15",
"changeOverTime": -0.009453
},
{
"date": "2015-05-05",
"open": 64.51,
"high": 65.32,
"low": 64.29,
"close": 64.4,
"adjClose": 51.050869,
 "volume": 17693372,
"unadjustedVolume": 17692400,
"change": -0.11,
"changePercent": -0.17052,
"vwap": 64.77,
"label": "May 05, 15",
"changeOverTime": -0.0017052
},
{
"date": "2015-05-04",
"open": 63.68,
"high": 64.87,
"low": 63.64,
"close": 64.72,
"adjClose": 51.304543,
"volume": 14972809,
"unadjustedVolume": 14972500,
"change": 1.04,
"changePercent": 1.63,
"vwap": 64.45,
"label": "May 04, 15",
"changeOverTime": 0.0163
},
{
"date": "2015-05-01",
"open": 63.7,
"high": 63.87,
"low": 63.33,
"close": 63.61,
"adjClose": 50.424622,
"volume": 11640605,
"unadjustedVolume": 11640100,
"change": -0.09,
"changePercent": -0.14129,
"vwap": 63.56,
"label": "May 01, 15",
"changeOverTime": -0.0014129
},
{
"date": "2015-04-30",
"open": 63.58,
"high": 63.88,
"low": 62.92,
"close": 63.26,
"adjClose": 50.147167,
"volume": 16841173,
"unadjustedVolume": 16840900,
"change": -0.32,
"changePercent": -0.5033,
"vwap": 63.34,
"label": "April 30, 15",
"changeOverTime": -0.005033
},
{
"date": "2015-04-29",
"open": 62.56,
"high": 63.89,
"low": 62.46,
"close": 63.6,
 "adjClose": 50.416698,
"volume": 17601355,
"unadjustedVolume": 17601200,
"change": 1.04,
"changePercent": 1.66,
"vwap": 63.4,
"label": "April 29, 15",
"changeOverTime": 0.0166
},
{
"date": "2015-04-28",
"open": 62.49,
"high": 62.78,
"low": 61.77,
"close": 62.76,
"adjClose": 49.75082,
"volume": 12308035,
"unadjustedVolume": 12307800,
"change": 0.27,
"changePercent": 0.43207,
"vwap": 62.43,
"label": "April 28, 15",
"changeOverTime": 0.0043207
},
{
"date": "2015-04-27",
"open": 62.7,
"high": 63.15,
"low": 62.31,
"close": 62.34,
"adjClose": 49.41787,
"volume": 11146529,
"unadjustedVolume": 11146400,
"change": -0.36,
"changePercent": -0.57416,
"vwap": 62.65,
"label": "April 27, 15",
"changeOverTime": -0.0057416
},
{
"date": "2015-04-24",
"open": 62.63,
"high": 62.84,
"low": 62.34,
"close": 62.6,
"adjClose": 49.623985,
"volume": 9598625,
"unadjustedVolume": 9597500,
"change": -0.03,
"changePercent": -0.04790037,
"vwap": 62.6,
"label": "April 24, 15",
"changeOverTime": -0.0004790037
},
{
"date": "2015-04-23",
"open": 62.79,
"high": 63.21,
"low": 62.6,
 "close": 62.8,
"adjClose": 49.78252,
"volume": 12851457,
"unadjustedVolume": 12851300,
"change": 0.01,
"changePercent": 0.0159261,
"vwap": 62.88,
"label": "April 23, 15",
"changeOverTime": 0.000159261
},
{
"date": "2015-04-22",
"open": 62.65,
"high": 63.15,
"low": 62.03,
"close": 62.94,
"adjClose": 49.893501,
"volume": 14484678,
"unadjustedVolume": 14484700,
"change": 0.29,
"changePercent": 0.46289,
"vwap": 62.75,
"label": "April 22, 15",
"changeOverTime": 0.0046289
},
{
"date": "2015-04-21",
"open": 63.33,
"high": 63.6,
"low": 62.13,
"close": 62.31,
"adjClose": 49.3941,
"volume": 14988178,
"unadjustedVolume": 14985100,
"change": -1.02,
"changePercent": -1.61,
"vwap": 62.6,
"label": "April 21, 15",
"changeOverTime": -0.0161
},
{
"date": "2015-04-20",
"open": 63.22,
"high": 63.52,
"low": 63.14,
"close": 63.24,
"adjClose": 50.131321,
"volume": 12761109,
"unadjustedVolume": 12755300,
"change": 0.02,
"changePercent": 0.03163556,
"vwap": 63.32,
"label": "April 20, 15",
"changeOverTime": 0.0003163556
},
{
"date": "2015-04-17",
"open": 63.25,
"high": 63.4,
 "low": 62.49,
"close": 62.84,
"adjClose": 49.81424,
"volume": 20221551,
"unadjustedVolume": 20221200,
"change": -0.41,
"changePercent": -0.64822,
"vwap": 62.93,
"label": "April 17, 15",
"changeOverTime": -0.0064822
},
{
"date": "2015-04-16",
"open": 64.08,
"high": 64.27,
"low": 63.66,
"close": 63.81,
"adjClose": 50.583164,
"volume": 16641354,
"unadjustedVolume": 16640500,
"change": -0.27,
"changePercent": -0.42135,
"vwap": 63.95,
"label": "April 16, 15",
"changeOverTime": -0.0042135
},
{
"date": "2015-04-15",
"open": 63.08,
"high": 64.48,
"low": 63.01,
"close": 64.21,
"adjClose": 50.900253,
"volume": 28732612,
"unadjustedVolume": 28732200,
"change": 1.13,
"changePercent": 1.79,
"vwap": 64.1,
"label": "April 15, 15",
"changeOverTime": 0.0179
},
{
"date": "2015-04-14",
"open": 62.96,
"high": 63.61,
"low": 62.74,
"close": 63.04,
"adjClose": 49.97279,
"volume": 33775588,
"unadjustedVolume": 33775400,
"change": 0.08,
"changePercent": 0.12706,
"vwap": 63.19,
"label": "April 14, 15",
"changeOverTime": 0.0012706
},
{
"date": "2015-04-13",
"open": 61.64,
 "high": 62.27,
"low": 61.5,
"close": 62.07,
"adjClose": 49.203838,
"volume": 15448269,
"unadjustedVolume": 15468700,
"change": 0.43,
"changePercent": 0.6976,
"vwap": 62.11,
"label": "April 13, 15",
"changeOverTime": 0.006976
},
{
"date": "2015-04-10",
"open": 61.35,
"high": 61.78,
"low": 61.2,
"close": 61.7,
"adjClose": 48.910542,
"volume": 9870770,
"unadjustedVolume": 9869700,
"change": 0.35,
"changePercent": 0.5705,
"vwap": 61.58,
"label": "April 10, 15",
"changeOverTime": 0.005705
},
{
"date": "2015-04-09",
"open": 61.27,
"high": 61.575,
"low": 60.83,
"close": 61.47,
"adjClose": 48.728203,
"volume": 11729195,
"unadjustedVolume": 11728500,
"change": 0.2,
"changePercent": 0.32642,
"vwap": 61.25,
"label": "April 09, 15",
"changeOverTime": 0.0032642
},
{
"date": "2015-04-08",
"open": 61.06,
"high": 61.56,
"low": 60.94,
"close": 61.05,
"adjClose": 48.395271,
"volume": 11734357,
"unadjustedVolume": 11734000,
"change": -0.01,
"changePercent": -0.01637733,
"vwap": 61.18,
"label": "April 08, 15",
"changeOverTime": -0.0001637733
},
{
"date": "2015-04-07",
 "open": 61.15,
"high": 61.5,
"low": 60.85,
"close": 60.85,
"adjClose": 48.236729,
"volume": 11506303,
"unadjustedVolume": 11505500,
"change": -0.3,
"changePercent": -0.4906,
"vwap": 61.05,
"label": "April 07, 15",
"changeOverTime": -0.004906
},
{
"date": "2015-04-06",
"open": 59.92,
"high": 60.75,
"low": 59.65,
"close": 60.47,
"adjClose": 47.935493,
"volume": 12025344,
"unadjustedVolume": 12025200,
"change": 0.55,
"changePercent": 0.91789,
"vwap": 60.39,
"label": "April 06, 15",
"changeOverTime": 0.0091789
},
{
"date": "2015-04-02",
"open": 60.07,
"high": 60.7,
"low": 60,
"close": 60.52,
"adjClose": 47.975132,
"volume": 12697979,
"unadjustedVolume": 12697800,
"change": 0.45,
"changePercent": 0.74913,
"vwap": 60.47,
"label": "April 02, 15",
"changeOverTime": 0.0074913
},
{
"date": "2015-04-01",
"open": 60.41,
"high": 60.57,
"low": 59.73,
"close": 59.95,
"adjClose": 47.523285,
"volume": 18102187,
"unadjustedVolume": 18100600,
"change": -0.46,
"changePercent": -0.76146,
"vwap": 60.12,
"label": "April 01, 15",
"changeOverTime": -0.0076146
},
{
 "date": "2015-03-31",
"open": 60.72,
"high": 60.94,
"low": 60.42,
"close": 60.58,
"adjClose": 47.705608,
"volume": 17347197,
"unadjustedVolume": 17346700,
"change": -0.14,
"changePercent": -0.23057,
"vwap": 60.65,
"label": "March 31, 15",
"changeOverTime": -0.0023057
},
{
"date": "2015-03-30",
"open": 60.88,
"high": 61.46,
"low": 60.61,
"close": 60.96,
"adjClose": 48.004848,
"volume": 20653423,
"unadjustedVolume": 20656500,
"change": 0.08,
"changePercent": 0.13141,
"vwap": 61.19,
"label": "March 30, 15",
"changeOverTime": 0.0013141
},
{
"date": "2015-03-27",
"open": 59.49,
"high": 59.78,
"low": 59,
"close": 59.55,
"adjClose": 46.894508,
"volume": 11756221,
"unadjustedVolume": 11755800,
"change": 0.06,
"changePercent": 0.10086,
"vwap": 59.49,
"label": "March 27, 15",
"changeOverTime": 0.0010086
},
{
"date": "2015-03-26",
"open": 59.46,
"high": 59.79,
"low": 58.87,
"close": 59.54,
"adjClose": 46.886635,
"volume": 14039940,
"unadjustedVolume": 14039600,
"change": 0.08,
"changePercent": 0.13454,
"vwap": 59.47,
"label": "March 26, 15",
"changeOverTime": 0.0013454
},
{
"date": "2015-03-25",
"open": 60.53,
"high": 60.64,
"low": 59.59,
"close": 59.61,
"adjClose": 46.941753,
"volume": 14951464,
"unadjustedVolume": 14950900,
"change": -0.92,
"changePercent": -1.52,
"vwap": 59.98,
"label": "March 25, 15",
"changeOverTime": -0.0152
},
{
"date": "2015-03-24",
"open": 60.97,
"high": 61.24,
"low": 60.45,
"close": 60.46,
"adjClose": 47.611111,
"volume": 12128780,
"unadjustedVolume": 12128700,
"change": -0.51,
"changePercent": -0.83648,
"vwap": 60.78,
"label": "March 24, 15",
"changeOverTime": -0.0083648
},
{
"date": "2015-03-23",
"open": 61.75,
"high": 62.08,
"low": 61.12,
"close": 61.14,
"adjClose": 48.146595,
"volume": 15113026,
"unadjustedVolume": 15112900,
"change": -0.61,
"changePercent": -0.98785,
"vwap": 61.36,
"label": "March 23, 15",
"changeOverTime": -0.0098785
},
{
"date": "2015-03-20",
"open": 61.32,
"high": 62.1,
"low": 61.15,
"close": 61.75,
"adjClose": 48.626965,
"volume": 18368458,
"unadjustedVolume": 18368300,
"change": 0.43,
"changePercent": 0.70124,
"vwap": 61.71,
"label": "March 20, 15",
"changeOverTime": 0.0070124
},
{
"date": "2015-03-19",
"open": 61.57,
"high": 61.65,
"low": 60.76,
"close": 61.2,
"adjClose": 48.193867,
"volume": 11523985,
"unadjustedVolume": 11523800,
"change": -0.37,
"changePercent": -0.60094,
"vwap": 61.19,
"label": "March 19, 15",
"changeOverTime": -0.0060094
},
{
"date": "2015-03-18",
"open": 61.39,
"high": 62.05,
"low": 61.085,
"close": 61.75,
"adjClose": 48.626965,
"volume": 15698374,
"unadjustedVolume": 15697900,
"change": 0.36,
"changePercent": 0.58641,
"vwap": 61.6,
"label": "March 18, 15",
"changeOverTime": 0.0058641
},
{
"date": "2015-03-17",
"open": 61.34,
"high": 61.66,
"low": 60.92,
"close": 61.61,
"adjClose": 48.51672,
"volume": 11718442,
"unadjustedVolume": 11718300,
"change": 0.27,
"changePercent": 0.44017,
"vwap": 61.36,
"label": "March 17, 15",
"changeOverTime": 0.0044017
},
{
"date": "2015-03-16",
"open": 61.5,
"high": 61.92,
"low": 61.25,
"close": 61.85,
"adjClose": 48.705711,
"volume": 15183408,
"unadjustedVolume": 15182900,
"change": 0.35,
"changePercent": 0.56911,
"vwap": 61.76,
"label": "March 16, 15",
 "changeOverTime": 0.0056911
},
{
"date": "2015-03-13",
"open": 61.4,
"high": 61.86,
"low": 60.4301,
"close": 61,
"adjClose": 48.036358,
"volume": 16506257,
"unadjustedVolume": 16506200,
"change": -0.4,
"changePercent": -0.65147,
"vwap": 60.98,
"label": "March 13, 15",
"changeOverTime": -0.0065147
},
{
"date": "2015-03-12",
"open": 60.65,
"high": 61.45,
"low": 60.65,
"close": 61.37,
"adjClose": 48.327724,
"volume": 18160031,
"unadjustedVolume": 18159600,
"change": 0.72,
"changePercent": 1.19,
"vwap": 61.12,
"label": "March 12, 15",
"changeOverTime": 0.0119
},
{
"date": "2015-03-11",
"open": 60.13,
"high": 60.65,
"low": 59.955,
"close": 60.24,
"adjClose": 47.437859,
"volume": 13015567,
"unadjustedVolume": 13015600,
"change": 0.11,
"changePercent": 0.18294,
"vwap": 60.34,
"label": "March 11, 15",
"changeOverTime": 0.0018294
},
{
"date": "2015-03-10",
"open": 60.76,
"high": 61.01,
"low": 59.96,
"close": 59.96,
"adjClose": 47.217373,
"volume": 16358095,
"unadjustedVolume": 16357700,
"change": -0.8,
"changePercent": -1.32,
"vwap": 60.36,
 "label": "March 10, 15",
"changeOverTime": -0.0132
},
{
"date": "2015-03-09",
"open": 60.84,
"high": 61.63,
"low": 60.8,
"close": 61.5,
"adjClose": 48.430088,
"volume": 13002173,
"unadjustedVolume": 13001500,
"change": 0.66,
"changePercent": 1.08,
"vwap": 61.37,
"label": "March 09, 15",
"changeOverTime": 0.0108
},
{
"date": "2015-03-06",
"open": 62.16,
"high": 62.87,
"low": 60.8,
"close": 60.89,
"adjClose": 47.949726,
"volume": 22669347,
"unadjustedVolume": 22719200,
"change": -1.27,
"changePercent": -2.04,
"vwap": 61.54,
"label": "March 06, 15",
"changeOverTime": -0.0204
},
{
"date": "2015-03-05",
"open": 62.2,
"high": 62.23,
"low": 61.6,
"close": 62,
"adjClose": 48.823837,
"volume": 10934462,
"unadjustedVolume": 10931300,
"change": -0.2,
"changePercent": -0.32154,
"vwap": 61.97,
"label": "March 05, 15",
"changeOverTime": -0.0032154
},
{
"date": "2015-03-04",
"open": 61.64,
"high": 62.17,
"low": 61.3525,
"close": 62.13,
"adjClose": 48.926205,
"volume": 16626445,
"unadjustedVolume": 16625500,
"change": 0.49,
"changePercent": 0.79494,
 "vwap": 61.81,
"label": "March 04, 15",
"changeOverTime": 0.0079494
},
{
"date": "2015-03-03",
"open": 61.65,
"high": 61.99,
"low": 61.5,
"close": 61.97,
"adjClose": 48.800228,
"volume": 13707800,
"unadjustedVolume": 13706900,
"change": 0.32,
"changePercent": 0.51906,
"vwap": 61.81,
"label": "March 03, 15",
"changeOverTime": 0.0051906
},
{
"date": "2015-03-02",
"open": 61.24,
"high": 61.83,
"low": 61.03,
"close": 61.77,
"adjClose": 48.642715,
"volume": 13047628,
"unadjustedVolume": 13047300,
"change": 0.53,
"changePercent": 0.86545,
"vwap": 61.59,
"label": "March 02, 15",
"changeOverTime": 0.0086545
},
{
"date": "2015-02-27",
"open": 61.13,
"high": 61.92,
"low": 61.13,
"close": 61.28,
"adjClose": 48.256847,
"volume": 15227619,
"unadjustedVolume": 15225900,
"change": 0.15,
"changePercent": 0.24538,
"vwap": 61.45,
"label": "February 27, 15",
"changeOverTime": 0.0024538
},
{
"date": "2015-02-26",
"open": 61.03,
"high": 61.7,
"low": 60.91,
"close": 61.58,
"adjClose": 48.493095,
"volume": 15445602,
"unadjustedVolume": 15444800,
"change": 0.55,
 "changePercent": 0.9012,
"vwap": 61.49,
"label": "February 26, 15",
"changeOverTime": 0.009012
},
{
"date": "2015-02-25",
"open": 60.76,
"high": 61.27,
"low": 60.75,
"close": 61.14,
"adjClose": 48.146595,
"volume": 18308038,
"unadjustedVolume": 18307900,
"change": 0.38,
"changePercent": 0.62541,
"vwap": 61.11,
"label": "February 25, 15",
"changeOverTime": 0.0062541
},
{
"date": "2015-02-24",
"open": 60.25,
"high": 61.25,
"low": 60.08,
"close": 60.82,
"adjClose": 47.894604,
"volume": 22937635,
"unadjustedVolume": 22937700,
"change": 0.57,
"changePercent": 0.94606,
"vwap": 60.83,
"label": "February 24, 15",
"changeOverTime": 0.0094606
},
{
"date": "2015-02-23",
"open": 59.5,
"high": 59.53,
"low": 58.8,
"close": 59.35,
"adjClose": 46.737,
"volume": 16814042,
"unadjustedVolume": 16814000,
"change": -0.15,
"changePercent": -0.2521,
"vwap": 59.17,
"label": "February 23, 15",
"changeOverTime": -0.002521
},
{
"date": "2015-02-20",
"open": 58.96,
"high": 59.89,
"low": 58.35,
"close": 59.8,
"adjClose": 47.091377,
"volume": 15379069,
"unadjustedVolume": 15379000,
 "change": 0.84,
"changePercent": 1.42,
"vwap": 59.26,
"label": "February 20, 15",
"changeOverTime": 0.0142
},
{
"date": "2015-02-19",
"open": 59.15,
"high": 59.48,
"low": 58.8,
"close": 59.23,
"adjClose": 46.642513,
"volume": 11256598,
"unadjustedVolume": 11256500,
"change": 0.08,
"changePercent": 0.13525,
"vwap": 59.17,
"label": "February 19, 15",
"changeOverTime": 0.0013525
},
{
"date": "2015-02-18",
"open": 59.79,
"high": 59.8324,
"low": 59.12,
"close": 59.37,
"adjClose": 46.752773,
"volume": 14278317,
"unadjustedVolume": 14278100,
"change": -0.42,
"changePercent": -0.70246,
"vwap": 59.5,
"label": "February 18, 15",
"changeOverTime": -0.0070246
},
{
"date": "2015-02-17",
"open": 59.36,
"high": 60.14,
"low": 59.315,
"close": 60.1,
"adjClose": 47.327614,
"volume": 15204953,
"unadjustedVolume": 15308800,
"change": 0.74,
"changePercent": 1.25,
"vwap": 59.84,
"label": "February 17, 15",
"changeOverTime": 0.0125
},
{
"date": "2015-02-13",
"open": 59.46,
"high": 60.22,
"low": 59.34,
"close": 59.67,
"adjClose": 46.989006,
"volume": 16479273,
 "unadjustedVolume": 16479100,
"change": 0.21,
"changePercent": 0.35318,
"vwap": 59.85,
"label": "February 13, 15",
"changeOverTime": 0.0035318
},
{
"date": "2015-02-12",
"open": 58.93,
"high": 59.71,
"low": 58.55,
"close": 59.57,
"adjClose": 46.910259,
"volume": 23211606,
"unadjustedVolume": 23211300,
"change": 0.64,
"changePercent": 1.09,
"vwap": 59.36,
"label": "February 12, 15",
"changeOverTime": 0.0109
},
{
"date": "2015-02-11",
"open": 58.06,
"high": 58.655,
"low": 57.84,
"close": 58.37,
"adjClose": 45.965279,
"volume": 13061925,
"unadjustedVolume": 13061900,
"change": 0.31,
"changePercent": 0.53393,
"vwap": 58.22,
"label": "February 11, 15",
"changeOverTime": 0.0053393
},
{
"date": "2015-02-10",
"open": 58.42,
"high": 58.7082,
"low": 58.05,
"close": 58.46,
"adjClose": 46.036148,
"volume": 16368166,
"unadjustedVolume": 16367300,
"change": 0.04,
"changePercent": 0.0684697,
"vwap": 58.42,
"label": "February 10, 15",
"changeOverTime": 0.000684697
},
{
"date": "2015-02-09",
"open": 57.42,
"high": 58.095,
"low": 57.23,
"close": 57.82,
"adjClose": 45.532162,
 "volume": 14372653,
"unadjustedVolume": 14372400,
"change": 0.4,
"changePercent": 0.69662,
"vwap": 57.72,
"label": "February 09, 15",
"changeOverTime": 0.0069662
},
{
"date": "2015-02-06",
"open": 57.75,
"high": 58.73,
"low": 57.54,
"close": 57.89,
"adjClose": 45.587299,
"volume": 25214245,
"unadjustedVolume": 25214000,
"change": 0.14,
"changePercent": 0.24242,
"vwap": 58.18,
"label": "February 06, 15",
"changeOverTime": 0.0024242
},
{
"date": "2015-02-05",
"open": 56.86,
"high": 57.04,
"low": 56.46,
"close": 56.77,
"adjClose": 44.705315,
"volume": 11293901,
"unadjustedVolume": 11293900,
"change": -0.09,
"changePercent": -0.15828,
"vwap": 56.77,
"label": "February 05, 15",
"changeOverTime": -0.0015828
},
{
"date": "2015-02-04",
"open": 56.32,
"high": 57.07,
"low": 56.28,
"close": 56.38,
"adjClose": 44.398186,
"volume": 14934247,
"unadjustedVolume": 14934100,
"change": 0.06,
"changePercent": 0.10653,
"vwap": 56.57,
"label": "February 04, 15",
"changeOverTime": 0.0010653
},
{
"date": "2015-02-03",
"open": 55.91,
"high": 56.78,
"low": 55.87,
"close": 56.72,
 "adjClose": 44.665932,
"volume": 18812596,
"unadjustedVolume": 18812500,
"change": 0.81,
"changePercent": 1.45,
"vwap": 56.46,
"label": "February 03, 15",
"changeOverTime": 0.0145
},
{
"date": "2015-02-02",
"open": 54.53,
"high": 55.65,
"low": 54.27,
"close": 55.47,
"adjClose": 43.68158,
"volume": 20309455,
"unadjustedVolume": 20308900,
"change": 0.94,
"changePercent": 1.72,
"vwap": 54.91,
"label": "February 02, 15",
"changeOverTime": 0.0172
},
{
"date": "2015-01-30",
"open": 54.99,
"high": 55.495,
"low": 54.37,
"close": 54.38,
"adjClose": 42.823227,
"volume": 26943815,
"unadjustedVolume": 26943700,
"change": -0.61,
"changePercent": -1.11,
"vwap": 54.75,
"label": "January 30, 15",
"changeOverTime": -0.0111
},
{
"date": "2015-01-29",
"open": 55.27,
"high": 55.89,
"low": 54.68,
"close": 55.67,
"adjClose": 43.839073,
"volume": 20395064,
"unadjustedVolume": 20393300,
"change": 0.4,
"changePercent": 0.72372,
"vwap": 55.38,
"label": "January 29, 15",
"changeOverTime": 0.0072372
},
{
"date": "2015-01-28",
"open": 56.62,
"high": 56.68,
"low": 54.75,
 "close": 54.75,
"adjClose": 43.114582,
"volume": 24343983,
"unadjustedVolume": 24354400,
"change": -1.87,
"changePercent": -3.3,
"vwap": 55.44,
"label": "January 28, 15",
"changeOverTime": -0.033
},
{
"date": "2015-01-27",
"open": 56.05,
"high": 56.61,
"low": 55.755,
"close": 56.2,
"adjClose": 44.256443,
"volume": 15220788,
"unadjustedVolume": 15220500,
"change": 0.15,
"changePercent": 0.26762,
"vwap": 56.15,
"label": "January 27, 15",
"changeOverTime": 0.0026762
},
{
"date": "2015-01-26",
"open": 56.41,
"high": 56.99,
"low": 56.2,
"close": 56.77,
"adjClose": 44.705315,
"volume": 12577806,
"unadjustedVolume": 12577700,
"change": 0.36,
"changePercent": 0.63818,
"vwap": 56.74,
"label": "January 26, 15",
"changeOverTime": 0.0063818
},
{
"date": "2015-01-23",
"open": 57.72,
"high": 57.87,
"low": 56.66,
"close": 56.68,
"adjClose": 44.634434,
"volume": 15458450,
"unadjustedVolume": 15458300,
"change": -1.04,
"changePercent": -1.8,
"vwap": 57.13,
"label": "January 23, 15",
"changeOverTime": -0.018
},
{
"date": "2015-01-22",
"open": 56.38,
"high": 57.73,
 "low": 55.955,
"close": 57.59,
"adjClose": 45.35104,
"volume": 31423888,
"unadjustedVolume": 31423500,
"change": 1.21,
"changePercent": 2.15,
"vwap": 57.15,
"label": "January 22, 15",
"changeOverTime": 0.0215
},
{
"date": "2015-01-21",
"open": 55.45,
"high": 56.42,
"low": 55.19,
"close": 55.89,
"adjClose": 44.012318,
"volume": 21842862,
"unadjustedVolume": 21842400,
"change": 0.44,
"changePercent": 0.79351,
"vwap": 55.97,
"label": "January 21, 15",
"changeOverTime": 0.0079351
},
{
"date": "2015-01-20",
"open": 56.04,
"high": 56.39,
"low": 55.4232,
"close": 55.71,
"adjClose": 43.870583,
"volume": 23477973,
"unadjustedVolume": 23477700,
"change": -0.33,
"changePercent": -0.58887,
"vwap": 55.81,
"label": "January 20, 15",
"changeOverTime": -0.0058887
},
{
"date": "2015-01-16",
"open": 54.66,
"high": 56,
"low": 54.64,
"close": 55.93,
"adjClose": 44.043819,
"volume": 29369012,
"unadjustedVolume": 29368900,
"change": 1.27,
"changePercent": 2.32,
"vwap": 55.42,
"label": "January 16, 15",
"changeOverTime": 0.0232
},
{
"date": "2015-01-15",
"open": 55.73,
 "high": 56.61,
"low": 54.5,
"close": 54.99,
"adjClose": 43.303596,
"volume": 42458446,
"unadjustedVolume": 42458100,
"change": -0.74,
"changePercent": -1.33,
"vwap": 55.25,
"label": "January 15, 15",
"changeOverTime": -0.0133
},
{
"date": "2015-01-14",
"open": 56.91,
"high": 57,
"low": 55.27,
"close": 56.81,
"adjClose": 44.736805,
"volume": 49598961,
"unadjustedVolume": 49602300,
"change": -0.1,
"changePercent": -0.17572,
"vwap": 56.27,
"label": "January 14, 15",
"changeOverTime": -0.0017572
},
{
"date": "2015-01-13",
"open": 59.26,
"high": 59.7,
"low": 58.37,
"close": 58.84,
"adjClose": 46.335384,
"volume": 21644982,
"unadjustedVolume": 21644700,
"change": -0.42,
"changePercent": -0.70874,
"vwap": 59.11,
"label": "January 13, 15",
"changeOverTime": -0.0070874
},
{
"date": "2015-01-12",
"open": 59.28,
"high": 59.4,
"low": 58.27,
"close": 58.83,
"adjClose": 46.327511,
"volume": 15453934,
"unadjustedVolume": 15455200,
"change": -0.45,
"changePercent": -0.75911,
"vwap": 58.78,
"label": "January 12, 15",
"changeOverTime": -0.0075911
},
{
"date": "2015-01-09",
 "open": 60.72,
"high": 60.79,
"low": 59.29,
"close": 59.34,
"adjClose": 46.729134,
"volume": 15396633,
"unadjustedVolume": 15396200,
"change": -1.38,
"changePercent": -2.27,
"vwap": 59.64,
"label": "January 09, 15",
"changeOverTime": -0.0227
},
{
"date": "2015-01-08",
"open": 59.97,
"high": 60.9,
"low": 59.97,
"close": 60.39,
"adjClose": 47.555981,
"volume": 16972566,
"unadjustedVolume": 16971100,
"change": 0.42,
"changePercent": 0.70035,
"vwap": 60.39,
"label": "January 08, 15",
"changeOverTime": 0.0070035
},
{
"date": "2015-01-07",
"open": 59.89,
"high": 59.89,
"low": 58.665,
"close": 59.07,
"adjClose": 46.516521,
"volume": 23843912,
"unadjustedVolume": 23843200,
"change": -0.82,
"changePercent": -1.37,
"vwap": 59.18,
"label": "January 07, 15",
"changeOverTime": -0.0137
},
{
"date": "2015-01-06",
"open": 60.64,
"high": 60.75,
"low": 58.35,
"close": 58.98,
"adjClose": 46.445641,
"volume": 29074271,
"unadjustedVolume": 29074100,
"change": -1.66,
"changePercent": -2.74,
"vwap": 59.19,
"label": "January 06, 15",
"changeOverTime": -0.0274
},
{
 "date": "2015-01-05",
"open": 62.06,
"high": 62.28,
"low": 60.23,
"close": 60.55,
"adjClose": 47.681992,
"volume": 20100670,
"unadjustedVolume": 20100600,
"change": -1.51,
"changePercent": -2.43,
"vwap": 60.94,
"label": "January 05, 15",
"changeOverTime": -0.0243
},
{
"date": "2015-01-02",
"open": 62.62,
"high": 62.96,
"low": 62.07,
"close": 62.49,
"adjClose": 49.209702,
"volume": 12600291,
"unadjustedVolume": 12600000,
"change": -0.13,
"changePercent": -0.2076,
"vwap": 62.47,
"label": "January 02, 15",
"changeOverTime": -0.002076
},
{
"date": "2014-12-31",
"open": 63.3,
"high": 63.49,
"low": 62.58,
"close": 62.58,
"adjClose": 48.96558,
"volume": 17101450,
"unadjustedVolume": 18529400,
"change": -0.72,
"changePercent": -1.14,
"vwap": 62.9,
"label": "December 31, 14",
"changeOverTime": -0.0114
},
{
"date": "2014-12-30",
"open": 62.72,
"high": 63.28,
"low": 62.57,
"close": 63.15,
"adjClose": 49.411575,
"volume": 7518101,
"unadjustedVolume": 7518100,
"change": 0.43,
"changePercent": 0.68559,
"vwap": 63.03,
"label": "December 30, 14",
"changeOverTime": 0.0068559
},
{
"date": "2014-12-29",
"open": 62.42,
"high": 63.34,
"low": 62.25,
"close": 62.96,
"adjClose": 49.262917,
"volume": 10601397,
"unadjustedVolume": 10601200,
"change": 0.54,
"changePercent": 0.86511,
"vwap": 63,
"label": "December 29, 14",
"changeOverTime": 0.0086511
},
{
"date": "2014-12-26",
"open": 62.67,
"high": 62.89,
"low": 62.41,
"close": 62.55,
"adjClose": 48.942123,
"volume": 6086709,
"unadjustedVolume": 6086500,
"change": -0.12,
"changePercent": -0.19148,
"vwap": 62.68,
"label": "December 26, 14",
"changeOverTime": -0.0019148
},
{
"date": "2014-12-24",
"open": 62.74,
"high": 62.87,
"low": 62.27,
"close": 62.48,
"adjClose": 48.887321,
"volume": 7419342,
"unadjustedVolume": 7412500,
"change": -0.26,
"changePercent": -0.41441,
"vwap": 62.55,
"label": "December 24, 14",
"changeOverTime": -0.0041441
},
{
"date": "2014-12-23",
"open": 62.05,
"high": 62.97,
"low": 61.93,
"close": 62.48,
"adjClose": 48.887321,
"volume": 13553120,
"unadjustedVolume": 13552600,
"change": 0.43,
"changePercent": 0.69299,
"vwap": 62.51,
"label": "December 23, 14",
"changeOverTime": 0.0069299
},
{
"date": "2014-12-22",
"open": 62.16,
"high": 62.33,
"low": 61.61,
"close": 61.94,
"adjClose": 48.464817,
"volume": 17073611,
"unadjustedVolume": 17073400,
"change": -0.22,
"changePercent": -0.35393,
"vwap": 61.9,
"label": "December 22, 14",
"changeOverTime": -0.0035393
},
{
"date": "2014-12-19",
"open": 61.4,
"high": 62.35,
"low": 61.37,
"close": 61.93,
"adjClose": 48.456993,
"volume": 22756810,
"unadjustedVolume": 22756400,
"change": 0.53,
"changePercent": 0.86319,
"vwap": 61.88,
"label": "December 19, 14",
"changeOverTime": 0.0086319
},
{
"date": "2014-12-18",
"open": 60.64,
"high": 61.48,
"low": 60.44,
"close": 61.48,
"adjClose": 48.104893,
"volume": 18173357,
"unadjustedVolume": 18173400,
"change": 0.84,
"changePercent": 1.39,
"vwap": 61.12,
"label": "December 18, 14",
"changeOverTime": 0.0139
},
{
"date": "2014-12-17",
"open": 58.57,
"high": 59.83,
"low": 58.34,
"close": 59.77,
"adjClose": 46.766895,
"volume": 17856640,
"unadjustedVolume": 17856400,
"change": 1.2,
"changePercent": 2.05,
"vwap": 59.33,
"label": "December 17, 14",
 "changeOverTime": 0.0205
},
{
"date": "2014-12-16",
"open": 58.42,
"high": 59.86,
"low": 58.11,
"close": 58.43,
"adjClose": 45.718422,
"volume": 20711245,
"unadjustedVolume": 20709700,
"change": 0.01,
"changePercent": 0.01711743,
"vwap": 59.01,
"label": "December 16, 14",
"changeOverTime": 0.0001711743
},
{
"date": "2014-12-15",
"open": 60.74,
"high": 60.81,
"low": 58.79,
"close": 59.16,
"adjClose": 46.2896,
"volume": 19211415,
"unadjustedVolume": 19209900,
"change": -1.58,
"changePercent": -2.6,
"vwap": 59.45,
"label": "December 15, 14",
"changeOverTime": -0.026
},
{
"date": "2014-12-12",
"open": 60.53,
"high": 61.22,
"low": 59.96,
"close": 60.04,
"adjClose": 46.978165,
"volume": 17405437,
"unadjustedVolume": 17405400,
"change": -0.49,
"changePercent": -0.80952,
"vwap": 60.43,
"label": "December 12, 14",
"changeOverTime": -0.0080952
},
{
"date": "2014-12-11",
"open": 61.17,
"high": 62.06,
"low": 61.11,
"close": 61.14,
"adjClose": 47.838848,
"volume": 16886949,
"unadjustedVolume": 16886200,
"change": -0.03,
"changePercent": -0.04904365,
"vwap": 61.55,
 "label": "December 11, 14",
"changeOverTime": -0.0004904365
},
{
"date": "2014-12-10",
"open": 62.16,
"high": 62.24,
"low": 60.37,
"close": 60.68,
"adjClose": 47.478928,
"volume": 29620588,
"unadjustedVolume": 29620600,
"change": -1.48,
"changePercent": -2.38,
"vwap": 61.09,
"label": "December 10, 14",
"changeOverTime": -0.0238
},
{
"date": "2014-12-09",
"open": 61.85,
"high": 62.85,
"low": 61.56,
"close": 62.45,
"adjClose": 48.863857,
"volume": 19677035,
"unadjustedVolume": 19676400,
"change": 0.6,
"changePercent": 0.97009,
"vwap": 62.32,
"label": "December 09, 14",
"changeOverTime": 0.0097009
},
{
"date": "2014-12-08",
"open": 62.6,
"high": 63.16,
"low": 62.26,
"close": 62.67,
"adjClose": 49.035999,
"volume": 15535882,
"unadjustedVolume": 15528200,
"change": 0.07,
"changePercent": 0.11182,
"vwap": 62.71,
"label": "December 08, 14",
"changeOverTime": 0.0011182
},
{
"date": "2014-12-05",
"open": 62.01,
"high": 63.06,
"low": 61.88,
"close": 62.7,
"adjClose": 49.059467,
"volume": 20070893,
"unadjustedVolume": 20071100,
"change": 0.69,
"changePercent": 1.11,
 "vwap": 62.68,
"label": "December 05, 14",
"changeOverTime": 0.0111
},
{
"date": "2014-12-04",
"open": 61.1,
"high": 61.57,
"low": 60.84,
"close": 61.38,
"adjClose": 48.026642,
"volume": 11543185,
"unadjustedVolume": 11515200,
"change": 0.28,
"changePercent": 0.45827,
"vwap": 61.25,
"label": "December 04, 14",
"changeOverTime": 0.0045827
},
{
"date": "2014-12-03",
"open": 60.96,
"high": 61.62,
"low": 60.81,
"close": 61.54,
"adjClose": 48.151836,
"volume": 12115743,
"unadjustedVolume": 12115500,
"change": 0.58,
"changePercent": 0.95144,
"vwap": 61.3,
"label": "December 03, 14",
"changeOverTime": 0.0095144
},
{
"date": "2014-12-02",
"open": 60.01,
"high": 61.19,
"low": 60,
"close": 61.08,
"adjClose": 47.791916,
"volume": 12546618,
"unadjustedVolume": 12546600,
"change": 1.07,
"changePercent": 1.78,
"vwap": 60.8,
"label": "December 02, 14",
"changeOverTime": 0.0178
},
{
"date": "2014-12-01",
"open": 59.98,
"high": 60.21,
"low": 59.55,
"close": 60,
"adjClose": 46.946857,
"volume": 12771704,
"unadjustedVolume": 12771600,
"change": 0.02,
 "changePercent": 0.03334445,
"vwap": 59.92,
"label": "December 01, 14",
"changeOverTime": 0.0003334445
},
{
"date": "2014-11-28",
"open": 60.4,
"high": 60.56,
"low": 60.03,
"close": 60.16,
"adjClose": 47.072067,
"volume": 6759646,
"unadjustedVolume": 6759600,
"change": -0.24,
"changePercent": -0.39735,
"vwap": 60.31,
"label": "November 28, 14",
"changeOverTime": -0.0039735
},
{
"date": "2014-11-26",
"open": 60.57,
"high": 60.57,
"low": 60.2,
"close": 60.34,
"adjClose": 47.212898,
"volume": 7628832,
"unadjustedVolume": 7626600,
"change": -0.23,
"changePercent": -0.37973,
"vwap": 60.34,
"label": "November 26, 14",
"changeOverTime": -0.0037973
},
{
"date": "2014-11-25",
"open": 61.16,
"high": 61.16,
"low": 59.95,
"close": 60.3,
"adjClose": 47.181591,
"volume": 14802721,
"unadjustedVolume": 14802600,
"change": -0.86,
"changePercent": -1.41,
"vwap": 60.28,
"label": "November 25, 14",
"changeOverTime": -0.0141
},
{
"date": "2014-11-24",
"open": 60.7,
"high": 61.305,
"low": 60.7,
"close": 60.96,
"adjClose": 47.698006,
"volume": 8316277,
"unadjustedVolume": 8335000,
 "change": 0.26,
"changePercent": 0.42834,
"vwap": 60.95,
"label": "November 24, 14",
"changeOverTime": 0.0042834
},
{
"date": "2014-11-21",
"open": 61.07,
"high": 61.07,
"low": 60.3,
"close": 60.45,
"adjClose": 47.298969,
"volume": 12340490,
"unadjustedVolume": 12340500,
"change": -0.62,
"changePercent": -1.02,
"vwap": 60.67,
"label": "November 21, 14",
"changeOverTime": -0.0102
},
{
"date": "2014-11-20",
"open": 60.2,
"high": 60.25,
"low": 59.75,
"close": 60.12,
"adjClose": 47.04076,
"volume": 10917999,
"unadjustedVolume": 10917300,
"change": -0.08,
"changePercent": -0.13289,
"vwap": 60.03,
"label": "November 20, 14",
"changeOverTime": -0.0013289
},
{
"date": "2014-11-19",
"open": 60.45,
"high": 60.79,
"low": 60.15,
"close": 60.6,
"adjClose": 47.416336,
"volume": 9210151,
"unadjustedVolume": 9210100,
"change": 0.15,
"changePercent": 0.24814,
"vwap": 60.48,
"label": "November 19, 14",
"changeOverTime": 0.0024814
},
{
"date": "2014-11-18",
"open": 60.35,
"high": 60.82,
"low": 60.2,
"close": 60.53,
"adjClose": 47.361568,
"volume": 8900039,
 "unadjustedVolume": 8897800,
"change": 0.18,
"changePercent": 0.29826,
"vwap": 60.6,
"label": "November 18, 14",
"changeOverTime": 0.0029826
},
{
"date": "2014-11-17",
"open": 60,
"high": 60.53,
"low": 59.89,
"close": 60.38,
"adjClose": 47.24419,
"volume": 9017704,
"unadjustedVolume": 9017600,
"change": 0.38,
"changePercent": 0.63333,
"vwap": 60.28,
"label": "November 17, 14",
"changeOverTime": 0.0063333
},
{
"date": "2014-11-14",
"open": 60.25,
"high": 60.62,
"low": 60.18,
"close": 60.28,
"adjClose": 47.165951,
"volume": 6803868,
"unadjustedVolume": 6803400,
"change": 0.03,
"changePercent": 0.04979253,
"vwap": 60.36,
"label": "November 14, 14",
"changeOverTime": 0.0004979253
},
{
"date": "2014-11-13",
"open": 60.5,
"high": 60.63,
"low": 59.99,
"close": 60.23,
"adjClose": 47.12682,
"volume": 12239876,
"unadjustedVolume": 12240400,
"change": -0.27,
"changePercent": -0.44628,
"vwap": 60.29,
"label": "November 13, 14",
"changeOverTime": -0.0044628
},
{
"date": "2014-11-12",
"open": 60.42,
"high": 60.84,
"low": 60.23,
"close": 60.56,
"adjClose": 47.385036,
 "volume": 17219750,
"unadjustedVolume": 17219600,
"change": 0.14,
"changePercent": 0.23171,
"vwap": 60.51,
"label": "November 12, 14",
"changeOverTime": 0.0023171
},
{
"date": "2014-11-11",
"open": 61.71,
"high": 61.89,
"low": 61.29,
"close": 61.37,
"adjClose": 48.018814,
"volume": 12540032,
"unadjustedVolume": 12539800,
"change": -0.34,
"changePercent": -0.55096,
"vwap": 61.61,
"label": "November 11, 14",
"changeOverTime": -0.0055096
},
{
"date": "2014-11-10",
"open": 61.25,
"high": 61.93,
"low": 61.2,
"close": 61.93,
"adjClose": 48.456993,
"volume": 10801281,
"unadjustedVolume": 10801000,
"change": 0.68,
"changePercent": 1.11,
"vwap": 61.76,
"label": "November 10, 14",
"changeOverTime": 0.0111
},
{
"date": "2014-11-07",
"open": 61.07,
"high": 61.55,
"low": 60.86,
"close": 61.45,
"adjClose": 48.097061,
"volume": 12385466,
"unadjustedVolume": 12384600,
"change": 0.38,
"changePercent": 0.62224,
"vwap": 61.33,
"label": "November 07, 14",
"changeOverTime": 0.0062224
},
{
"date": "2014-11-06",
"open": 61.08,
"high": 61.3101,
"low": 60.63,
"close": 61.23,
 "adjClose": 47.909275,
"volume": 10421812,
"unadjustedVolume": 10421600,
"change": 0.15,
"changePercent": 0.24558,
"vwap": 61.07,
"label": "November 06, 14",
"changeOverTime": 0.0024558
},
{
"date": "2014-11-05",
"open": 60.8,
"high": 61.23,
"low": 60.39,
"close": 61.15,
"adjClose": 47.84668,
"volume": 14064402,
"unadjustedVolume": 14063800,
"change": 0.35,
"changePercent": 0.57566,
"vwap": 60.87,
"label": "November 05, 14",
"changeOverTime": 0.0057566
},
{
"date": "2014-11-04",
"open": 60.24,
"high": 60.37,
"low": 59.42,
"close": 60.25,
"adjClose": 47.142479,
"volume": 15295892,
"unadjustedVolume": 15295800,
"change": 0.01,
"changePercent": 0.01660027,
"vwap": 59.95,
"label": "November 04, 14",
"changeOverTime": 0.0001660027
},
{
"date": "2014-11-03",
"open": 60.79,
"high": 61.15,
"low": 60.36,
"close": 60.88,
"adjClose": 47.63541,
"volume": 11854292,
"unadjustedVolume": 11841200,
"change": 0.09,
"changePercent": 0.14805,
"vwap": 60.79,
"label": "November 03, 14",
"changeOverTime": 0.0014805
},
{
"date": "2014-10-31",
"open": 60.12,
"high": 60.54,
"low": 59.87,
 "close": 60.48,
"adjClose": 47.322441,
"volume": 18351359,
"unadjustedVolume": 18347600,
"change": 0.36,
"changePercent": 0.5988,
"vwap": 60.31,
"label": "October 31, 14",
"changeOverTime": 0.005988
},
{
"date": "2014-10-30",
"open": 58.94,
"high": 59.68,
"low": 58.92,
"close": 59.39,
"adjClose": 46.469559,
"volume": 14710332,
"unadjustedVolume": 14709800,
"change": 0.45,
"changePercent": 0.76349,
"vwap": 59.3,
"label": "October 30, 14",
"changeOverTime": 0.0076349
},
{
"date": "2014-10-29",
"open": 59.62,
"high": 59.78,
"low": 58.76,
"close": 59.29,
"adjClose": 46.391338,
"volume": 16716147,
"unadjustedVolume": 16712100,
"change": -0.33,
"changePercent": -0.55351,
"vwap": 59.2,
"label": "October 29, 14",
"changeOverTime": -0.0055351
},
{
"date": "2014-10-28",
"open": 58.87,
"high": 59.69,
"low": 58.81,
"close": 59.63,
"adjClose": 46.657352,
"volume": 13625130,
"unadjustedVolume": 13625000,
"change": 0.76,
"changePercent": 1.29,
"vwap": 59.37,
"label": "October 28, 14",
"changeOverTime": 0.0129
},
{
"date": "2014-10-27",
"open": 58.45,
"high": 58.79,
 "low": 58.25,
"close": 58.64,
"adjClose": 45.882732,
"volume": 11087229,
"unadjustedVolume": 11087100,
"change": 0.19,
"changePercent": 0.32506,
"vwap": 58.59,
"label": "October 27, 14",
"changeOverTime": 0.0032506
},
{
"date": "2014-10-24",
"open": 58,
"high": 58.775,
"low": 58,
"close": 58.74,
"adjClose": 45.960991,
"volume": 13758083,
"unadjustedVolume": 13758000,
"change": 0.74,
"changePercent": 1.28,
"vwap": 58.59,
"label": "October 24, 14",
"changeOverTime": 0.0128
},
{
"date": "2014-10-23",
"open": 58.12,
"high": 58.6,
"low": 57.935,
"close": 58.06,
"adjClose": 45.428921,
"volume": 12634255,
"unadjustedVolume": 12641900,
"change": -0.06,
"changePercent": -0.10323,
"vwap": 58.24,
"label": "October 23, 14",
"changeOverTime": -0.0010323
},
{
"date": "2014-10-22",
"open": 58.04,
"high": 58.26,
"low": 57.44,
"close": 57.45,
"adjClose": 44.951622,
"volume": 13750170,
"unadjustedVolume": 13750700,
"change": -0.59,
"changePercent": -1.02,
"vwap": 57.87,
"label": "October 22, 14",
"changeOverTime": -0.0102
},
{
"date": "2014-10-21",
"open": 57.23,
 "high": 58.01,
"low": 57.08,
"close": 57.93,
"adjClose": 45.327194,
"volume": 14020757,
"unadjustedVolume": 14020400,
"change": 0.7,
"changePercent": 1.22,
"vwap": 57.69,
"label": "October 21, 14",
"changeOverTime": 0.0122
},
{
"date": "2014-10-20",
"open": 56.1,
"high": 56.7472,
"low": 56.07,
"close": 56.63,
"adjClose": 44.310017,
"volume": 10808775,
"unadjustedVolume": 10807600,
"change": 0.53,
"changePercent": 0.94474,
"vwap": 56.53,
"label": "October 20, 14",
"changeOverTime": 0.0094474
},
{
"date": "2014-10-17",
"open": 55.73,
"high": 56.78,
"low": 55.57,
"close": 56.2,
"adjClose": 43.97356,
"volume": 20186502,
"unadjustedVolume": 20183500,
"change": 0.47,
"changePercent": 0.84335,
"vwap": 56.23,
"label": "October 17, 14",
"changeOverTime": 0.0084335
},
{
"date": "2014-10-16",
"open": 54.75,
"high": 55.98,
"low": 54.28,
"close": 55.08,
"adjClose": 43.097218,
"volume": 31970020,
"unadjustedVolume": 31965100,
"change": 0.33,
"changePercent": 0.60274,
"vwap": 55.2,
"label": "October 16, 14",
"changeOverTime": 0.0060274
},
{
"date": "2014-10-15",
 "open": 57.02,
"high": 57.38,
"low": 54.26,
"close": 55.53,
"adjClose": 43.449314,
"volume": 37867088,
"unadjustedVolume": 37866900,
"change": -1.49,
"changePercent": -2.61,
"vwap": 55.58,
"label": "October 15, 14",
"changeOverTime": -0.0261
},
{
"date": "2014-10-14",
"open": 56.69,
"high": 58.52,
"low": 56.06,
"close": 57.99,
"adjClose": 45.374146,
"volume": 29096790,
"unadjustedVolume": 29096800,
"change": 1.3,
"changePercent": 2.29,
"vwap": 57.72,
"label": "October 14, 14",
"changeOverTime": 0.0229
},
{
"date": "2014-10-13",
"open": 58.5,
"high": 59.145,
"low": 58.11,
"close": 58.16,
"adjClose": 45.507164,
"volume": 17169614,
"unadjustedVolume": 17169300,
"change": -0.34,
"changePercent": -0.5812,
"vwap": 58.72,
"label": "October 13, 14",
"changeOverTime": -0.005812
},
{
"date": "2014-10-10",
"open": 59.03,
"high": 59.82,
"low": 58.51,
"close": 58.52,
"adjClose": 45.788845,
"volume": 16690998,
"unadjustedVolume": 16689400,
"change": -0.51,
"changePercent": -0.86397,
"vwap": 59.15,
"label": "October 10, 14",
"changeOverTime": -0.0086397
},
{
 "date": "2014-10-09",
"open": 60.33,
"high": 60.33,
"low": 58.89,
"close": 59.08,
"adjClose": 46.227013,
"volume": 19191604,
"unadjustedVolume": 19189500,
"change": -1.25,
"changePercent": -2.07,
"vwap": 59.4,
"label": "October 09, 14",
"changeOverTime": -0.0207
},
{
"date": "2014-10-08",
"open": 59.36,
"high": 60.43,
"low": 59.18,
"close": 60.4,
"adjClose": 47.259846,
"volume": 15834853,
"unadjustedVolume": 15834100,
"change": 1.04,
"changePercent": 1.75,
"vwap": 59.82,
"label": "October 08, 14",
"changeOverTime": 0.0175
},
{
"date": "2014-10-07",
"open": 59.92,
"high": 59.92,
"low": 59.185,
"close": 59.27,
"adjClose": 46.375687,
"volume": 14542410,
"unadjustedVolume": 14542000,
"change": -0.65,
"changePercent": -1.08,
"vwap": 59.42,
"label": "October 07, 14",
"changeOverTime": -0.0108
},
{
"date": "2014-10-06",
"open": 60.78,
"high": 60.8,
"low": 60,
"close": 60.18,
"adjClose": 47.087711,
"volume": 11578547,
"unadjustedVolume": 11578000,
"change": -0.6,
"changePercent": -0.98717,
"vwap": 60.35,
"label": "October 06, 14",
"changeOverTime": -0.0098717
},
{
"date": "2014-10-03",
"open": 59.25,
"high": 60.385,
"low": 59.05,
"close": 60.3,
"adjClose": 47.181591,
"volume": 18321275,
"unadjustedVolume": 18321100,
"change": 1.05,
"changePercent": 1.77,
"vwap": 60.05,
"label": "October 03, 14",
"changeOverTime": 0.0177
},
{
"date": "2014-10-02",
"open": 59.15,
"high": 59.49,
"low": 58.61,
"close": 58.84,
"adjClose": 46.039223,
"volume": 24562106,
"unadjustedVolume": 24559100,
"change": -0.31,
"changePercent": -0.52409,
"vwap": 59.04,
"label": "October 02, 14",
"changeOverTime": -0.0052409
},
{
"date": "2014-10-01",
"open": 60.24,
"high": 60.4,
"low": 59.73,
"close": 59.77,
"adjClose": 46.453918,
"volume": 18996488,
"unadjustedVolume": 18995800,
"change": -0.47,
"changePercent": -0.78021,
"vwap": 60.01,
"label": "October 01, 14",
"changeOverTime": -0.0078021
},
{
"date": "2014-09-30",
"open": 60.4,
"high": 60.74,
"low": 60.13,
"close": 60.24,
"adjClose": 46.819206,
"volume": 14385310,
"unadjustedVolume": 14384800,
"change": -0.16,
"changePercent": -0.2649,
"vwap": 60.38,
"label": "September 30, 14",
"changeOverTime": -0.002649
},
{
"date": "2014-09-29",
"open": 60.03,
"high": 60.5,
"low": 59.73,
"close": 60.33,
"adjClose": 46.88916,
"volume": 10695154,
"unadjustedVolume": 10686500,
"change": 0.3,
"changePercent": 0.49975,
"vwap": 60.21,
"label": "September 29, 14",
"changeOverTime": 0.0049975
},
{
"date": "2014-09-26",
"open": 60.33,
"high": 60.88,
"low": 60.32,
"close": 60.56,
"adjClose": 47.067921,
"volume": 11949388,
"unadjustedVolume": 11948900,
"change": 0.23,
"changePercent": 0.38124,
"vwap": 60.6,
"label": "September 26, 14",
"changeOverTime": 0.0038124
},
{
"date": "2014-09-25",
"open": 61.49,
"high": 61.5,
"low": 60.15,
"close": 60.15,
"adjClose": 46.749268,
"volume": 16348226,
"unadjustedVolume": 16340100,
"change": -1.34,
"changePercent": -2.18,
"vwap": 60.51,
"label": "September 25, 14",
"changeOverTime": -0.0218
},
{
"date": "2014-09-24",
"open": 61.18,
"high": 61.64,
"low": 61.02,
"close": 61.63,
"adjClose": 47.899536,
"volume": 13728789,
"unadjustedVolume": 13728200,
"change": 0.45,
"changePercent": 0.73553,
"vwap": 61.41,
"label": "September 24, 14",
 "changeOverTime": 0.0073553
},
{
"date": "2014-09-23",
"open": 60.82,
"high": 61.4,
"low": 60.77,
"close": 60.94,
"adjClose": 47.363255,
"volume": 14335836,
"unadjustedVolume": 14328800,
"change": 0.12,
"changePercent": 0.1973,
"vwap": 61.08,
"label": "September 23, 14",
"changeOverTime": 0.001973
},
{
"date": "2014-09-22",
"open": 60.94,
"high": 61.45,
"low": 60.8,
"close": 60.91,
"adjClose": 47.339931,
"volume": 13225332,
"unadjustedVolume": 13225200,
"change": -0.03,
"changePercent": -0.04922875,
"vwap": 61.06,
"label": "September 22, 14",
"changeOverTime": -0.0004922875
},
{
"date": "2014-09-19",
"open": 61.74,
"high": 61.85,
"low": 60.98,
"close": 61.11,
"adjClose": 47.495388,
"volume": 18744068,
"unadjustedVolume": 18739300,
"change": -0.63,
"changePercent": -1.02,
"vwap": 61.38,
"label": "September 19, 14",
"changeOverTime": -0.0102
},
{
"date": "2014-09-18",
"open": 60.54,
"high": 61.4,
"low": 60.54,
"close": 61.32,
"adjClose": 47.6586,
"volume": 16974197,
"unadjustedVolume": 16973700,
"change": 0.78,
"changePercent": 1.29,
"vwap": 61.15,
 "label": "September 18, 14",
"changeOverTime": 0.0129
},
{
"date": "2014-09-17",
"open": 59.95,
"high": 60.59,
"low": 59.82,
"close": 60.31,
"adjClose": 46.873627,
"volume": 15092414,
"unadjustedVolume": 15091800,
"change": 0.36,
"changePercent": 0.6005,
"vwap": 60.26,
"label": "September 17, 14",
"changeOverTime": 0.006005
},
{
"date": "2014-09-16",
"open": 59.71,
"high": 60.2,
"low": 59.62,
"close": 59.99,
"adjClose": 46.624905,
"volume": 10951416,
"unadjustedVolume": 10947900,
"change": 0.28,
"changePercent": 0.46893,
"vwap": 60,
"label": "September 16, 14",
"changeOverTime": 0.0046893
},
{
"date": "2014-09-15",
"open": 59.78,
"high": 59.99,
"low": 59.45,
"close": 59.94,
"adjClose": 46.58604,
"volume": 10685724,
"unadjustedVolume": 10685600,
"change": 0.16,
"changePercent": 0.26765,
"vwap": 59.82,
"label": "September 15, 14",
"changeOverTime": 0.0026765
},
{
"date": "2014-09-12",
"open": 59.8,
"high": 60.41,
"low": 59.75,
"close": 60.03,
"adjClose": 46.655998,
"volume": 14369641,
"unadjustedVolume": 14359100,
"change": 0.23,
"changePercent": 0.38462,
 "vwap": 60.09,
"label": "September 12, 14",
"changeOverTime": 0.0038462
},
{
"date": "2014-09-11",
"open": 59.18,
"high": 59.84,
"low": 58.97,
"close": 59.76,
"adjClose": 46.446136,
"volume": 11468752,
"unadjustedVolume": 11467000,
"change": 0.58,
"changePercent": 0.98006,
"vwap": 59.58,
"label": "September 11, 14",
"changeOverTime": 0.0098006
},
{
"date": "2014-09-10",
"open": 59.15,
"high": 59.56,
"low": 58.92,
"close": 59.22,
"adjClose": 46.026455,
"volume": 9157896,
"unadjustedVolume": 9153800,
"change": 0.07,
"changePercent": 0.11834,
"vwap": 59.26,
"label": "September 10, 14",
"changeOverTime": 0.0011834
},
{
"date": "2014-09-09",
"open": 59.63,
"high": 59.68,
"low": 58.78,
"close": 59.06,
"adjClose": 45.902107,
"volume": 14868702,
"unadjustedVolume": 14868700,
"change": -0.57,
"changePercent": -0.95589,
"vwap": 59.1,
"label": "September 09, 14",
"changeOverTime": -0.0095589
},
{
"date": "2014-09-08",
"open": 59.84,
"high": 60.22,
"low": 59.74,
"close": 59.89,
"adjClose": 46.547173,
"volume": 8090297,
"unadjustedVolume": 8090000,
"change": 0.05,
 "changePercent": 0.08355615,
"vwap": 59.96,
"label": "September 08, 14",
"changeOverTime": 0.0008355615
},
{
"date": "2014-09-05",
"open": 59.62,
"high": 59.91,
"low": 59.22,
"close": 59.91,
"adjClose": 46.562733,
"volume": 9601096,
"unadjustedVolume": 9600900,
"change": 0.29,
"changePercent": 0.48641,
"vwap": 59.72,
"label": "September 05, 14",
"changeOverTime": 0.0048641
},
{
"date": "2014-09-04",
"open": 59.63,
"high": 60.14,
"low": 59.43,
"close": 59.71,
"adjClose": 46.40728,
"volume": 9812032,
"unadjustedVolume": 9811900,
"change": 0.08,
"changePercent": 0.13416,
"vwap": 59.86,
"label": "September 04, 14",
"changeOverTime": 0.0013416
},
{
"date": "2014-09-03",
"open": 60.02,
"high": 60.37,
"low": 59.46,
"close": 59.7,
"adjClose": 46.399525,
"volume": 11792609,
"unadjustedVolume": 11791800,
"change": -0.32,
"changePercent": -0.53316,
"vwap": 59.87,
"label": "September 03, 14",
"changeOverTime": -0.0053316
},
{
"date": "2014-09-02",
"open": 59.46,
"high": 59.71,
"low": 59.15,
"close": 59.67,
"adjClose": 46.376209,
"volume": 8678422,
"unadjustedVolume": 8671100,
 "change": 0.21,
"changePercent": 0.35318,
"vwap": 59.49,
"label": "September 02, 14",
"changeOverTime": 0.0035318
},
{
"date": "2014-08-29",
"open": 59.34,
"high": 59.65,
"low": 59.23,
"close": 59.45,
"adjClose": 46.205215,
"volume": 8903680,
"unadjustedVolume": 8897900,
"change": 0.11,
"changePercent": 0.18537,
"vwap": 59.43,
"label": "August 29, 14",
"changeOverTime": 0.0018537
},
{
"date": "2014-08-28",
"open": 59.25,
"high": 59.37,
"low": 58.81,
"close": 59.16,
"adjClose": 45.979813,
"volume": 9096401,
"unadjustedVolume": 9096100,
"change": -0.09,
"changePercent": -0.1519,
"vwap": 59.11,
"label": "August 28, 14",
"changeOverTime": -0.001519
},
{
"date": "2014-08-27",
"open": 59.85,
"high": 59.95,
"low": 59.53,
"close": 59.59,
"adjClose": 46.314014,
"volume": 11411135,
"unadjustedVolume": 11410900,
"change": -0.26,
"changePercent": -0.43442,
"vwap": 59.67,
"label": "August 27, 14",
"changeOverTime": -0.0043442
},
{
"date": "2014-08-26",
"open": 59.57,
"high": 59.95,
"low": 59.385,
"close": 59.74,
"adjClose": 46.430611,
"volume": 10281985,
 "unadjustedVolume": 10281100,
"change": 0.17,
"changePercent": 0.28538,
"vwap": 59.73,
"label": "August 26, 14",
"changeOverTime": 0.0028538
},
{
"date": "2014-08-25",
"open": 58.98,
"high": 59.83,
"low": 58.86,
"close": 59.34,
"adjClose": 46.119717,
"volume": 13988712,
"unadjustedVolume": 13996800,
"change": 0.36,
"changePercent": 0.61038,
"vwap": 59.45,
"label": "August 25, 14",
"changeOverTime": 0.0061038
},
{
"date": "2014-08-22",
"open": 58.44,
"high": 59.08,
"low": 58.33,
"close": 58.49,
"adjClose": 45.459099,
"volume": 10228968,
"unadjustedVolume": 10228600,
"change": 0.05,
"changePercent": 0.08555784,
"vwap": 58.63,
"label": "August 22, 14",
"changeOverTime": 0.0008555784
},
{
"date": "2014-08-21",
"open": 57.66,
"high": 58.77,
"low": 57.6,
"close": 58.5,
"adjClose": 45.466869,
"volume": 12745619,
"unadjustedVolume": 12745500,
"change": 0.84,
"changePercent": 1.46,
"vwap": 58.29,
"label": "August 21, 14",
"changeOverTime": 0.0146
},
{
"date": "2014-08-20",
"open": 57.42,
"high": 57.85,
"low": 57.39,
"close": 57.64,
"adjClose": 44.79847,
 "volume": 8122076,
"unadjustedVolume": 8121400,
"change": 0.22,
"changePercent": 0.38314,
"vwap": 57.67,
"label": "August 20, 14",
"changeOverTime": 0.0038314
},
{
"date": "2014-08-19",
"open": 57.6,
"high": 57.72,
"low": 57.34,
"close": 57.56,
"adjClose": 44.73629,
"volume": 9040683,
"unadjustedVolume": 9040500,
"change": -0.04,
"changePercent": -0.06944444,
"vwap": 57.57,
"label": "August 19, 14",
"changeOverTime": -0.0006944444
},
{
"date": "2014-08-18",
"open": 56.86,
"high": 57.43,
"low": 56.76,
"close": 57.23,
"adjClose": 44.479801,
"volume": 8882111,
"unadjustedVolume": 8881400,
"change": 0.37,
"changePercent": 0.65072,
"vwap": 57.21,
"label": "August 18, 14",
"changeOverTime": 0.0065072
},
{
"date": "2014-08-15",
"open": 57.24,
"high": 57.5,
"low": 56.39,
"close": 56.75,
"adjClose": 44.106731,
"volume": 12728455,
"unadjustedVolume": 12727400,
"change": -0.49,
"changePercent": -0.85604,
"vwap": 56.92,
"label": "August 15, 14",
"changeOverTime": -0.0085604
},
{
"date": "2014-08-14",
"open": 56.77,
"high": 57,
"low": 56.7,
"close": 56.98,
 "adjClose": 44.285496,
"volume": 8276064,
"unadjustedVolume": 8275900,
"change": 0.21,
"changePercent": 0.36991,
"vwap": 56.9,
"label": "August 14, 14",
"changeOverTime": 0.0036991
},
{
"date": "2014-08-13",
"open": 56.69,
"high": 56.84,
"low": 56.5065,
"close": 56.72,
"adjClose": 44.083424,
"volume": 7019499,
"unadjustedVolume": 7012600,
"change": 0.03,
"changePercent": 0.05291939,
"vwap": 56.68,
"label": "August 13, 14",
"changeOverTime": 0.0005291939
},
{
"date": "2014-08-12",
"open": 56.23,
"high": 56.55,
"low": 56.13,
"close": 56.35,
"adjClose": 43.795856,
"volume": 11290694,
"unadjustedVolume": 11289600,
"change": 0.12,
"changePercent": 0.21341,
"vwap": 56.31,
"label": "August 12, 14",
"changeOverTime": 0.0021341
},
{
"date": "2014-08-11",
"open": 56.54,
"high": 56.58,
"low": 56.17,
"close": 56.32,
"adjClose": 43.772541,
"volume": 9067111,
"unadjustedVolume": 9066800,
"change": -0.22,
"changePercent": -0.38911,
"vwap": 56.36,
"label": "August 11, 14",
"changeOverTime": -0.0038911
},
{
"date": "2014-08-08",
"open": 55.89,
"high": 56.36,
"low": 55.64,
 "close": 56.34,
"adjClose": 43.788094,
"volume": 12213525,
"unadjustedVolume": 12213200,
"change": 0.45,
"changePercent": 0.80515,
"vwap": 56.13,
"label": "August 08, 14",
"changeOverTime": 0.0080515
},
{
"date": "2014-08-07",
"open": 56.63,
"high": 56.69,
"low": 55.68,
"close": 55.91,
"adjClose": 43.453888,
"volume": 11744238,
"unadjustedVolume": 11743800,
"change": -0.72,
"changePercent": -1.27,
"vwap": 56.06,
"label": "August 07, 14",
"changeOverTime": -0.0127
},
{
"date": "2014-08-06",
"open": 55.89,
"high": 56.69,
"low": 55.83,
"close": 56.23,
"adjClose": 43.702591,
"volume": 12193067,
"unadjustedVolume": 12190600,
"change": 0.34,
"changePercent": 0.60834,
"vwap": 56.23,
"label": "August 06, 14",
"changeOverTime": 0.0060834
},
{
"date": "2014-08-05",
"open": 56.43,
"high": 56.6,
"low": 55.6,
"close": 56.06,
"adjClose": 43.570469,
"volume": 16846135,
"unadjustedVolume": 16863300,
"change": -0.37,
"changePercent": -0.65568,
"vwap": 56.1,
"label": "August 05, 14",
"changeOverTime": -0.0065568
},
{
"date": "2014-08-04",
"open": 56.91,
"high": 56.98,
 "low": 56.34,
"close": 56.65,
"adjClose": 44.029026,
"volume": 13548269,
"unadjustedVolume": 13543900,
"change": -0.26,
"changePercent": -0.45686,
"vwap": 56.58,
"label": "August 04, 14",
"changeOverTime": -0.0045686
},
{
"date": "2014-08-01",
"open": 57.39,
"high": 57.49,
"low": 55.97,
"close": 56.48,
"adjClose": 43.896889,
"volume": 23917265,
"unadjustedVolume": 23915400,
"change": -0.91,
"changePercent": -1.59,
"vwap": 56.61,
"label": "August 01, 14",
"changeOverTime": -0.0159
},
{
"date": "2014-07-31",
"open": 58.65,
"high": 58.68,
"low": 57.66,
"close": 57.67,
"adjClose": 44.821774,
"volume": 15958988,
"unadjustedVolume": 15955900,
"change": -0.98,
"changePercent": -1.67,
"vwap": 58.03,
"label": "July 31, 14",
"changeOverTime": -0.0167
},
{
"date": "2014-07-30",
"open": 59.02,
"high": 59.28,
"low": 58.61,
"close": 58.91,
"adjClose": 45.785519,
"volume": 11822124,
"unadjustedVolume": 11815700,
"change": -0.11,
"changePercent": -0.18638,
"vwap": 58.91,
"label": "July 30, 14",
"changeOverTime": -0.0018638
},
{
"date": "2014-07-29",
"open": 59.13,
 "high": 59.13,
"low": 58.441,
"close": 58.64,
"adjClose": 45.575668,
"volume": 13436659,
"unadjustedVolume": 13498800,
"change": -0.49,
"changePercent": -0.82868,
"vwap": 58.77,
"label": "July 29, 14",
"changeOverTime": -0.0082868
},
{
"date": "2014-07-28",
"open": 58.94,
"high": 59.26,
"low": 58.67,
"close": 59.19,
"adjClose": 46.003139,
"volume": 12384294,
"unadjustedVolume": 12382800,
"change": 0.25,
"changePercent": 0.42416,
"vwap": 59.02,
"label": "July 28, 14",
"changeOverTime": 0.0042416
},
{
"date": "2014-07-25",
"open": 58.92,
"high": 59.27,
"low": 58.84,
"close": 59.01,
"adjClose": 45.863243,
"volume": 10500674,
"unadjustedVolume": 10500600,
"change": 0.09,
"changePercent": 0.15275,
"vwap": 59.01,
"label": "July 25, 14",
"changeOverTime": 0.0015275
},
{
"date": "2014-07-24",
"open": 59.07,
"high": 59.35,
"low": 58.99,
"close": 59.17,
"adjClose": 45.987598,
"volume": 9844594,
"unadjustedVolume": 9844100,
"change": 0.1,
"changePercent": 0.16929,
"vwap": 59.18,
"label": "July 24, 14",
"changeOverTime": 0.0016929
},
{
"date": "2014-07-23",
 "open": 58.76,
"high": 59.19,
"low": 58.52,
"close": 59,
"adjClose": 45.855461,
"volume": 11122228,
"unadjustedVolume": 11122100,
"change": 0.24,
"changePercent": 0.40844,
"vwap": 58.97,
"label": "July 23, 14",
"changeOverTime": 0.0040844
},
{
"date": "2014-07-22",
"open": 58.42,
"high": 58.8,
"low": 58.37,
"close": 58.67,
"adjClose": 45.598984,
"volume": 10376985,
"unadjustedVolume": 10375200,
"change": 0.25,
"changePercent": 0.42794,
"vwap": 58.66,
"label": "July 22, 14",
"changeOverTime": 0.0042794
},
{
"date": "2014-07-21",
"open": 58.12,
"high": 58.41,
"low": 57.9,
"close": 58.24,
"adjClose": 45.264778,
"volume": 9148788,
"unadjustedVolume": 9141400,
"change": 0.12,
"changePercent": 0.20647,
"vwap": 58.19,
"label": "July 21, 14",
"changeOverTime": 0.0020647
},
{
"date": "2014-07-18",
"open": 58.33,
"high": 58.48,
"low": 57.9,
"close": 58.23,
"adjClose": 45.257008,
"volume": 12805520,
"unadjustedVolume": 12803300,
"change": -0.1,
"changePercent": -0.17144,
"vwap": 58.23,
"label": "July 18, 14",
"changeOverTime": -0.0017144
},
{
 "date": "2014-07-17",
"open": 58.56,
"high": 58.86,
"low": 57.76,
"close": 57.86,
"adjClose": 44.969444,
"volume": 17016355,
"unadjustedVolume": 17013500,
"change": -0.7,
"changePercent": -1.2,
"vwap": 58.28,
"label": "July 17, 14",
"changeOverTime": -0.012
},
{
"date": "2014-07-16",
"open": 58.51,
"high": 58.98,
"low": 58.31,
"close": 58.71,
"adjClose": 45.63007,
"volume": 20515714,
"unadjustedVolume": 20507500,
"change": 0.2,
"changePercent": 0.34182,
"vwap": 58.74,
"label": "July 16, 14",
"changeOverTime": 0.0034182
},
{
"date": "2014-07-15",
"open": 57.95,
"high": 58.69,
"low": 57.76,
"close": 58.27,
"adjClose": 45.288097,
"volume": 36218297,
"unadjustedVolume": 36178000,
"change": 0.32,
"changePercent": 0.5522,
"vwap": 58.35,
"label": "July 15, 14",
"changeOverTime": 0.005522
},
{
"date": "2014-07-14",
"open": 56.53,
"high": 56.84,
"low": 56.2,
"close": 56.29,
"adjClose": 43.749222,
"volume": 13983212,
"unadjustedVolume": 14004400,
"change": -0.24,
"changePercent": -0.42455,
"vwap": 56.46,
"label": "July 14, 14",
"changeOverTime": -0.0042455
},
{
"date": "2014-07-11",
"open": 55.29,
"high": 55.905,
"low": 55.19,
"close": 55.8,
"adjClose": 43.368393,
"volume": 10240160,
"unadjustedVolume": 10230000,
"change": 0.51,
"changePercent": 0.92241,
"vwap": 55.66,
"label": "July 11, 14",
"changeOverTime": 0.0092241
},
{
"date": "2014-07-10",
"open": 55.06,
"high": 55.81,
"low": 54.96,
"close": 55.56,
"adjClose": 43.181854,
"volume": 12436789,
"unadjustedVolume": 12436600,
"change": 0.5,
"changePercent": 0.9081,
"vwap": 55.47,
"label": "July 10, 14",
"changeOverTime": 0.009081
},
{
"date": "2014-07-09",
"open": 55.88,
"high": 56.12,
"low": 55.61,
"close": 56.02,
"adjClose": 43.539383,
"volume": 10915451,
"unadjustedVolume": 10914300,
"change": 0.14,
"changePercent": 0.25054,
"vwap": 55.95,
"label": "July 09, 14",
"changeOverTime": 0.0025054
},
{
"date": "2014-07-08",
"open": 56.35,
"high": 56.47,
"low": 55.63,
"close": 55.76,
"adjClose": 43.337311,
"volume": 18345901,
"unadjustedVolume": 18343400,
"change": -0.59,
"changePercent": -1.05,
"vwap": 55.87,
"label": "July 08, 14",
"changeOverTime": -0.0105
},
{
"date": "2014-07-07",
"open": 56.89,
"high": 56.99,
"low": 56.401,
"close": 56.67,
"adjClose": 44.044563,
"volume": 13918556,
"unadjustedVolume": 13916100,
"change": -0.22,
"changePercent": -0.38671,
"vwap": 56.6,
"label": "July 07, 14",
"changeOverTime": -0.0038671
},
{
"date": "2014-07-03",
"open": 57.23,
"high": 57.65,
"low": 57,
"close": 57.05,
"adjClose": 44.339916,
"volume": 12599842,
"unadjustedVolume": 12599800,
"change": -0.18,
"changePercent": -0.31452,
"vwap": 57.28,
"label": "July 03, 14",
"changeOverTime": -0.0031452
},
{
"date": "2014-07-02",
"open": 57.27,
"high": 57.475,
"low": 56.82,
"close": 56.97,
"adjClose": 44.277729,
"volume": 19199364,
"unadjustedVolume": 19189900,
"change": -0.3,
"changePercent": -0.52383,
"vwap": 57.03,
"label": "July 02, 14",
"changeOverTime": -0.0052383
},
{
"date": "2014-07-01",
"open": 57.15,
"high": 57.99,
"low": 57.08,
"close": 57.57,
"adjClose": 44.744049,
"volume": 14472359,
"unadjustedVolume": 14472200,
"change": 0.42,
"changePercent": 0.73491,
"vwap": 57.67,
"label": "July 01, 14",
 "changeOverTime": 0.0073491
},
{
"date": "2014-06-30",
"open": 57.44,
"high": 57.78,
"low": 57.38,
"close": 57.62,
"adjClose": 44.472027,
"volume": 11489009,
"unadjustedVolume": 11549000,
"change": 0.18,
"changePercent": 0.31337,
"vwap": 57.58,
"label": "June 30, 14",
"changeOverTime": 0.0031337
},
{
"date": "2014-06-27",
"open": 57.33,
"high": 57.7,
"low": 57.24,
"close": 57.53,
"adjClose": 44.402576,
"volume": 10178766,
"unadjustedVolume": 10178600,
"change": 0.2,
"changePercent": 0.34886,
"vwap": 57.48,
"label": "June 27, 14",
"changeOverTime": 0.0034886
},
{
"date": "2014-06-26",
"open": 57.34,
"high": 57.49,
"low": 56.6,
"close": 57.39,
"adjClose": 44.294514,
"volume": 11854901,
"unadjustedVolume": 11854400,
"change": 0.05,
"changePercent": 0.08719916,
"vwap": 57.11,
"label": "June 26, 14",
"changeOverTime": 0.0008719916
},
{
"date": "2014-06-25",
"open": 57.22,
"high": 57.74,
"low": 56.87,
"close": 57.53,
"adjClose": 44.402576,
"volume": 14844159,
"unadjustedVolume": 14836600,
"change": 0.31,
"changePercent": 0.54177,
"vwap": 57.42,
 "label": "June 25, 14",
"changeOverTime": 0.0054177
},
{
"date": "2014-06-24",
"open": 57.88,
"high": 58.12,
"low": 57.3,
"close": 57.42,
"adjClose": 44.317665,
"volume": 12323423,
"unadjustedVolume": 12322900,
"change": -0.46,
"changePercent": -0.79475,
"vwap": 57.71,
"label": "June 24, 14",
"changeOverTime": -0.0079475
},
{
"date": "2014-06-23",
"open": 57.54,
"high": 58.22,
"low": 57.24,
"close": 58.19,
"adjClose": 44.911968,
"volume": 16009601,
"unadjustedVolume": 16007700,
"change": 0.65,
"changePercent": 1.13,
"vwap": 57.98,
"label": "June 23, 14",
"changeOverTime": 0.0113
},
{
"date": "2014-06-20",
"open": 57.69,
"high": 57.77,
"low": 57.35,
"close": 57.55,
"adjClose": 44.418011,
"volume": 17126827,
"unadjustedVolume": 17124800,
"change": -0.14,
"changePercent": -0.24268,
"vwap": 57.55,
"label": "June 20, 14",
"changeOverTime": -0.0024268
},
{
"date": "2014-06-19",
"open": 57.69,
"high": 57.69,
"low": 57.21,
"close": 57.3,
"adjClose": 44.22506,
"volume": 11626383,
"unadjustedVolume": 11624400,
"change": -0.39,
"changePercent": -0.67603,
 "vwap": 57.34,
"label": "June 19, 14",
"changeOverTime": -0.0067603
},
{
"date": "2014-06-18",
"open": 57.29,
"high": 57.81,
"low": 56.95,
"close": 57.78,
"adjClose": 44.595524,
"volume": 13737343,
"unadjustedVolume": 13729400,
"change": 0.49,
"changePercent": 0.8553,
"vwap": 57.39,
"label": "June 18, 14",
"changeOverTime": 0.008553
},
{
"date": "2014-06-17",
"open": 56.79,
"high": 57.59,
"low": 56.68,
"close": 57.42,
"adjClose": 44.317665,
"volume": 11201822,
"unadjustedVolume": 11200500,
"change": 0.63,
"changePercent": 1.11,
"vwap": 57.35,
"label": "June 17, 14",
"changeOverTime": 0.0111
},
{
"date": "2014-06-16",
"open": 56.85,
"high": 56.95,
"low": 56.33,
"close": 56.87,
"adjClose": 43.893162,
"volume": 11199275,
"unadjustedVolume": 11199100,
"change": 0.02,
"changePercent": 0.0351803,
"vwap": 56.74,
"label": "June 16, 14",
"changeOverTime": 0.000351803
},
{
"date": "2014-06-13",
"open": 57.03,
"high": 57.67,
"low": 56.88,
"close": 57.04,
"adjClose": 44.024372,
"volume": 12044635,
"unadjustedVolume": 12040800,
"change": 0.01,
 "changePercent": 0.01753463,
"vwap": 57.21,
"label": "June 13, 14",
"changeOverTime": 0.0001753463
},
{
"date": "2014-06-12",
"open": 57.07,
"high": 57.42,
"low": 56.87,
"close": 57.04,
"adjClose": 44.024372,
"volume": 11678068,
"unadjustedVolume": 11670200,
"change": -0.03,
"changePercent": -0.05256702,
"vwap": 57.14,
"label": "June 12, 14",
"changeOverTime": -0.0005256702
},
{
"date": "2014-06-11",
"open": 57.48,
"high": 57.79,
"low": 56.975,
"close": 57.27,
"adjClose": 44.201904,
"volume": 14232282,
"unadjustedVolume": 14232200,
"change": -0.21,
"changePercent": -0.36534,
"vwap": 57.37,
"label": "June 11, 14",
"changeOverTime": -0.0036534
},
{
"date": "2014-06-10",
"open": 57.47,
"high": 57.94,
"low": 57.39,
"close": 57.9,
"adjClose": 44.688137,
"volume": 11609444,
"unadjustedVolume": 11609200,
"change": 0.43,
"changePercent": 0.74822,
"vwap": 57.65,
"label": "June 10, 14",
"changeOverTime": 0.0074822
},
{
"date": "2014-06-09",
"open": 56.91,
"high": 57.665,
"low": 56.9,
"close": 57.42,
"adjClose": 44.317665,
"volume": 12000238,
"unadjustedVolume": 11999700,
 "change": 0.51,
"changePercent": 0.89615,
"vwap": 57.43,
"label": "June 09, 14",
"changeOverTime": 0.0089615
},
{
"date": "2014-06-06",
"open": 56.76,
"high": 57.13,
"low": 56.65,
"close": 56.97,
"adjClose": 43.970352,
"volume": 15399979,
"unadjustedVolume": 15399800,
"change": 0.21,
"changePercent": 0.36998,
"vwap": 56.95,
"label": "June 06, 14",
"changeOverTime": 0.0036998
},
{
"date": "2014-06-05",
"open": 55.91,
"high": 56.66,
"low": 55.49,
"close": 56.63,
"adjClose": 43.707935,
"volume": 16804882,
"unadjustedVolume": 16803400,
"change": 0.72,
"changePercent": 1.29,
"vwap": 56.29,
"label": "June 05, 14",
"changeOverTime": 0.0129
},
{
"date": "2014-06-04",
"open": 55.52,
"high": 55.725,
"low": 55.25,
"close": 55.68,
"adjClose": 42.974701,
"volume": 9728236,
"unadjustedVolume": 9727800,
"change": 0.16,
"changePercent": 0.28818,
"vwap": 55.58,
"label": "June 04, 14",
"changeOverTime": 0.0028818
},
{
"date": "2014-06-03",
"open": 55.09,
"high": 55.66,
"low": 55.09,
"close": 55.6,
"adjClose": 42.912964,
"volume": 9132484,
 "unadjustedVolume": 9131500,
"change": 0.51,
"changePercent": 0.92576,
"vwap": 55.47,
"label": "June 03, 14",
"changeOverTime": 0.0092576
},
{
"date": "2014-06-02",
"open": 55.65,
"high": 55.65,
"low": 55.02,
"close": 55.35,
"adjClose": 42.720005,
"volume": 9440442,
"unadjustedVolume": 9440000,
"change": -0.3,
"changePercent": -0.53908,
"vwap": 55.34,
"label": "June 02, 14",
"changeOverTime": -0.0053908
},
{
"date": "2014-05-30",
"open": 55.58,
"high": 55.88,
"low": 55.31,
"close": 55.57,
"adjClose": 42.889809,
"volume": 11991408,
"unadjustedVolume": 11991900,
"change": -0.01,
"changePercent": -0.01799208,
"vwap": 55.55,
"label": "May 30, 14",
"changeOverTime": -0.0001799208
},
{
"date": "2014-05-29",
"open": 55.75,
"high": 55.92,
"low": 55.39,
"close": 55.72,
"adjClose": 43.005585,
"volume": 11742507,
"unadjustedVolume": 11741000,
"change": -0.03,
"changePercent": -0.05381166,
"vwap": 55.59,
"label": "May 29, 14",
"changeOverTime": -0.0005381166
},
{
"date": "2014-05-28",
"open": 55.09,
"high": 55.6,
"low": 55,
"close": 55.45,
"adjClose": 42.797195,
 "volume": 11375168,
"unadjustedVolume": 11374900,
"change": 0.36,
"changePercent": 0.65348,
"vwap": 55.4,
"label": "May 28, 14",
"changeOverTime": 0.0065348
},
{
"date": "2014-05-27",
"open": 54.75,
"high": 55.4256,
"low": 54.69,
"close": 55.14,
"adjClose": 42.557934,
"volume": 14504052,
"unadjustedVolume": 14503700,
"change": 0.39,
"changePercent": 0.71233,
"vwap": 55.16,
"label": "May 27, 14",
"changeOverTime": 0.0071233
},
{
"date": "2014-05-23",
"open": 54.55,
"high": 54.585,
"low": 54.16,
"close": 54.53,
"adjClose": 42.08712,
"volume": 10878799,
"unadjustedVolume": 10876500,
"change": -0.02,
"changePercent": -0.03666361,
"vwap": 54.46,
"label": "May 23, 14",
"changeOverTime": -0.0003666361
},
{
"date": "2014-05-22",
"open": 54.17,
"high": 54.6,
"low": 54.02,
"close": 54.55,
"adjClose": 42.102554,
"volume": 11801968,
"unadjustedVolume": 11800900,
"change": 0.38,
"changePercent": 0.7015,
"vwap": 54.47,
"label": "May 22, 14",
"changeOverTime": 0.007015
},
{
"date": "2014-05-21",
"open": 54.05,
"high": 54.6,
"low": 53.98,
"close": 54.12,
 "adjClose": 41.770676,
"volume": 13211213,
"unadjustedVolume": 13210200,
"change": 0.07,
"changePercent": 0.12951,
"vwap": 54.25,
"label": "May 21, 14",
"changeOverTime": 0.0012951
},
{
"date": "2014-05-20",
"open": 53.72,
"high": 54.04,
"low": 53.41,
"close": 53.72,
"adjClose": 41.461945,
"volume": 16889227,
"unadjustedVolume": 16888200,
"change": 0,
"changePercent": 0,
"vwap": 53.7,
"label": "May 20, 14",
"changeOverTime": 0
},
{
"date": "2014-05-19",
"open": 53.08,
"high": 53.91,
"low": 53.06,
"close": 53.83,
"adjClose": 41.546844,
"volume": 12069554,
"unadjustedVolume": 12068900,
"change": 0.75,
"changePercent": 1.41,
"vwap": 53.58,
"label": "May 19, 14",
"changeOverTime": 0.0141
},
{
"date": "2014-05-16",
"open": 53.42,
"high": 53.51,
"low": 52.97,
"close": 53.31,
"adjClose": 41.1455,
"volume": 19894789,
"unadjustedVolume": 19992400,
"change": -0.11,
"changePercent": -0.20592,
"vwap": 53.22,
"label": "May 16, 14",
"changeOverTime": -0.0020592
},
{
"date": "2014-05-15",
"open": 54.2,
"high": 54.2,
"low": 53.35,
 "close": 53.51,
"adjClose": 41.299862,
"volume": 19763412,
"unadjustedVolume": 19763000,
"change": -0.69,
"changePercent": -1.27,
"vwap": 53.63,
"label": "May 15, 14",
"changeOverTime": -0.0127
},
{
"date": "2014-05-14",
"open": 54.64,
"high": 54.7,
"low": 54.3,
"close": 54.36,
"adjClose": 41.95591,
"volume": 10335163,
"unadjustedVolume": 10325800,
"change": -0.28,
"changePercent": -0.51245,
"vwap": 54.42,
"label": "May 14, 14",
"changeOverTime": -0.0051245
},
{
"date": "2014-05-13",
"open": 54.74,
"high": 54.83,
"low": 54.5,
"close": 54.62,
"adjClose": 42.15659,
"volume": 12310983,
"unadjustedVolume": 12310700,
"change": -0.12,
"changePercent": -0.21922,
"vwap": 54.68,
"label": "May 13, 14",
"changeOverTime": -0.0021922
},
{
"date": "2014-05-12",
"open": 54.27,
"high": 54.7,
"low": 54.03,
"close": 54.65,
"adjClose": 42.179745,
"volume": 12826900,
"unadjustedVolume": 12825500,
"change": 0.38,
"changePercent": 0.7002,
"vwap": 54.49,
"label": "May 12, 14",
"changeOverTime": 0.007002
},
{
"date": "2014-05-09",
"open": 54.22,
"high": 54.307,
 "low": 53.675,
"close": 54.01,
"adjClose": 41.685764,
"volume": 12366881,
"unadjustedVolume": 12366500,
"change": -0.21,
"changePercent": -0.38731,
"vwap": 53.95,
"label": "May 09, 14",
"changeOverTime": -0.0038731
},
{
"date": "2014-05-08",
"open": 54.2,
"high": 54.53,
"low": 54.055,
"close": 54.36,
"adjClose": 41.95591,
"volume": 16091786,
"unadjustedVolume": 16090800,
"change": 0.16,
"changePercent": 0.2952,
"vwap": 54.36,
"label": "May 08, 14",
"changeOverTime": 0.002952
},
{
"date": "2014-05-07",
"open": 53.55,
"high": 54.12,
"low": 53.24,
"close": 54.05,
"adjClose": 41.716644,
"volume": 18527183,
"unadjustedVolume": 18502600,
"change": 0.5,
"changePercent": 0.93371,
"vwap": 53.79,
"label": "May 07, 14",
"changeOverTime": 0.0093371
},
{
"date": "2014-05-06",
"open": 54.04,
"high": 54.06,
"low": 53.32,
"close": 53.34,
"adjClose": 41.168652,
"volume": 25327793,
"unadjustedVolume": 25327400,
"change": -0.7,
"changePercent": -1.3,
"vwap": 53.6,
"label": "May 06, 14",
"changeOverTime": -0.013
},
{
"date": "2014-05-05",
"open": 53.88,
 "high": 54.74,
"low": 53.7,
"close": 54.22,
"adjClose": 41.847858,
"volume": 25233730,
"unadjustedVolume": 25232300,
"change": 0.34,
"changePercent": 0.63103,
"vwap": 54.2,
"label": "May 05, 14",
"changeOverTime": 0.0063103
},
{
"date": "2014-05-02",
"open": 55.83,
"high": 56.37,
"low": 55.44,
"close": 55.58,
"adjClose": 42.89753,
"volume": 15153888,
"unadjustedVolume": 15153800,
"change": -0.25,
"changePercent": -0.44779,
"vwap": 55.8,
"label": "May 02, 14",
"changeOverTime": -0.0044779
},
{
"date": "2014-05-01",
"open": 55.92,
"high": 56.19,
"low": 55.5,
"close": 55.72,
"adjClose": 43.005585,
"volume": 12745143,
"unadjustedVolume": 12744600,
"change": -0.2,
"changePercent": -0.35765,
"vwap": 55.76,
"label": "May 01, 14",
"changeOverTime": -0.0035765
},
{
"date": "2014-04-30",
"open": 56.24,
"high": 56.35,
"low": 55.72,
"close": 55.98,
"adjClose": 43.206249,
"volume": 14388257,
"unadjustedVolume": 14388100,
"change": -0.26,
"changePercent": -0.4623,
"vwap": 55.92,
"label": "April 30, 14",
"changeOverTime": -0.004623
},
{
"date": "2014-04-29",
 "open": 55.73,
"high": 56.305,
"low": 55.57,
"close": 56.1,
"adjClose": 43.298874,
"volume": 13454807,
"unadjustedVolume": 13453400,
"change": 0.37,
"changePercent": 0.66392,
"vwap": 56.01,
"label": "April 29, 14",
"changeOverTime": 0.0066392
},
{
"date": "2014-04-28",
"open": 55.63,
"high": 55.7,
"low": 54.68,
"close": 55.49,
"adjClose": 42.82806,
"volume": 21394363,
"unadjustedVolume": 21394100,
"change": -0.14,
"changePercent": -0.25166,
"vwap": 55.3,
"label": "April 28, 14",
"changeOverTime": -0.0025166
},
{
"date": "2014-04-25",
"open": 56.31,
"high": 56.35,
"low": 55.64,
"close": 55.7,
"adjClose": 42.99015,
"volume": 15941071,
"unadjustedVolume": 15937700,
"change": -0.61,
"changePercent": -1.08,
"vwap": 55.8,
"label": "April 25, 14",
"changeOverTime": -0.0108
},
{
"date": "2014-04-24",
"open": 56.07,
"high": 56.26,
"low": 55.61,
"close": 56.19,
"adjClose": 43.368328,
"volume": 15368309,
"unadjustedVolume": 15360600,
"change": 0.12,
"changePercent": 0.21402,
"vwap": 56.07,
"label": "April 24, 14",
"changeOverTime": 0.0021402
},
{
 "date": "2014-04-23",
"open": 55.8,
"high": 56.12,
"low": 55.5607,
"close": 56.05,
"adjClose": 43.260281,
"volume": 11381305,
"unadjustedVolume": 11379000,
"change": 0.25,
"changePercent": 0.44803,
"vwap": 55.87,
"label": "April 23, 14",
"changeOverTime": 0.0044803
},
{
"date": "2014-04-22",
"open": 55.04,
"high": 56.08,
"low": 54.94,
"close": 55.81,
"adjClose": 43.075043,
"volume": 16265571,
"unadjustedVolume": 16257600,
"change": 0.77,
"changePercent": 1.4,
"vwap": 55.7,
"label": "April 22, 14",
"changeOverTime": 0.014
},
{
"date": "2014-04-21",
"open": 55.26,
"high": 55.41,
"low": 54.99,
"close": 55.03,
"adjClose": 42.473026,
"volume": 12385803,
"unadjustedVolume": 12384800,
"change": -0.23,
"changePercent": -0.41621,
"vwap": 55.15,
"label": "April 21, 14",
"changeOverTime": -0.0041621
},
{
"date": "2014-04-17",
"open": 55.34,
"high": 55.57,
"low": 55.013,
"close": 55.22,
"adjClose": 42.619686,
"volume": 17957701,
"unadjustedVolume": 17955400,
"change": -0.12,
"changePercent": -0.21684,
"vwap": 55.25,
"label": "April 17, 14",
"changeOverTime": -0.0021684
},
{
"date": "2014-04-16",
"open": 55,
"high": 55.35,
"low": 54.69,
"close": 55.26,
"adjClose": 42.650543,
"volume": 27052195,
"unadjustedVolume": 27049400,
"change": 0.26,
"changePercent": 0.47273,
"vwap": 55.08,
"label": "April 16, 14",
"changeOverTime": 0.0047273
},
{
"date": "2014-04-15",
"open": 55.09,
"high": 55.64,
"low": 54.35,
"close": 54.8,
"adjClose": 42.295513,
"volume": 26693996,
"unadjustedVolume": 26691400,
"change": -0.29,
"changePercent": -0.52641,
"vwap": 54.82,
"label": "April 15, 14",
"changeOverTime": -0.0052641
},
{
"date": "2014-04-14",
"open": 55.85,
"high": 55.94,
"low": 54.48,
"close": 54.96,
"adjClose": 42.419006,
"volume": 31083241,
"unadjustedVolume": 31081500,
"change": -0.89,
"changePercent": -1.59,
"vwap": 54.91,
"label": "April 14, 14",
"changeOverTime": -0.0159
},
{
"date": "2014-04-11",
"open": 55.18,
"high": 56.05,
"low": 54.55,
"close": 55.3,
"adjClose": 42.681423,
"volume": 47250335,
"unadjustedVolume": 47241300,
"change": 0.12,
"changePercent": 0.21747,
"vwap": 55.44,
"label": "April 11, 14",
"changeOverTime": 0.0021747
},
{
"date": "2014-04-10",
"open": 59.35,
"high": 59.39,
"low": 57.38,
"close": 57.4,
"adjClose": 44.302238,
"volume": 29977280,
"unadjustedVolume": 29977200,
"change": -1.95,
"changePercent": -3.29,
"vwap": 57.97,
"label": "April 10, 14",
"changeOverTime": -0.0329
},
{
"date": "2014-04-09",
"open": 59.1,
"high": 59.45,
"low": 58.495,
"close": 59.27,
"adjClose": 45.745529,
"volume": 15308941,
"unadjustedVolume": 15308400,
"change": 0.17,
"changePercent": 0.28765,
"vwap": 58.96,
"label": "April 09, 14",
"changeOverTime": 0.0028765
},
{
"date": "2014-04-08",
"open": 58.8,
"high": 59.02,
"low": 58.25,
"close": 58.85,
"adjClose": 45.421364,
"volume": 16957424,
"unadjustedVolume": 16956500,
"change": 0.05,
"changePercent": 0.08503401,
"vwap": 58.75,
"label": "April 08, 14",
"changeOverTime": 0.0008503401
},
{
"date": "2014-04-07",
"open": 59.69,
"high": 60,
"low": 58.84,
"close": 59,
"adjClose": 45.537144,
"volume": 18685880,
"unadjustedVolume": 18685700,
"change": -0.69,
"changePercent": -1.16,
"vwap": 59.19,
"label": "April 07, 14",
 "changeOverTime": -0.0116
},
{
"date": "2014-04-04",
"open": 61.02,
"high": 61.06,
"low": 59.8,
"close": 59.81,
"adjClose": 46.162312,
"volume": 16967211,
"unadjustedVolume": 16966900,
"change": -1.21,
"changePercent": -1.98,
"vwap": 60.26,
"label": "April 04, 14",
"changeOverTime": -0.0198
},
{
"date": "2014-04-03",
"open": 60.65,
"high": 60.8,
"low": 60.28,
"close": 60.66,
"adjClose": 46.818352,
"volume": 11924608,
"unadjustedVolume": 11925200,
"change": 0.01,
"changePercent": 0.01648805,
"vwap": 60.57,
"label": "April 03, 14",
"changeOverTime": 0.0001648805
},
{
"date": "2014-04-02",
"open": 60.37,
"high": 60.77,
"low": 60.2,
"close": 60.48,
"adjClose": 46.679413,
"volume": 14012633,
"unadjustedVolume": 14012200,
"change": 0.11,
"changePercent": 0.18221,
"vwap": 60.48,
"label": "April 02, 14",
"changeOverTime": 0.0018221
},
{
"date": "2014-04-01",
"open": 60.95,
"high": 61.29,
"low": 60.37,
"close": 60.67,
"adjClose": 46.532787,
"volume": 14587081,
"unadjustedVolume": 14584400,
"change": -0.28,
"changePercent": -0.45939,
"vwap": 60.72,
 "label": "April 01, 14",
"changeOverTime": -0.0045939
},
{
"date": "2014-03-31",
"open": 60.83,
"high": 61.015,
"low": 60.6,
"close": 60.71,
"adjClose": 46.563454,
"volume": 15217291,
"unadjustedVolume": 15216700,
"change": -0.12,
"changePercent": -0.19727,
"vwap": 60.76,
"label": "March 31, 14",
"changeOverTime": -0.0019727
},
{
"date": "2014-03-28",
"open": 60.21,
"high": 60.59,
"low": 59.68,
"close": 60.04,
"adjClose": 46.04958,
"volume": 14709341,
"unadjustedVolume": 14708700,
"change": -0.17,
"changePercent": -0.28235,
"vwap": 60.15,
"label": "March 28, 14",
"changeOverTime": -0.0028235
},
{
"date": "2014-03-27",
"open": 59.94,
"high": 60.55,
"low": 59.02,
"close": 59.92,
"adjClose": 45.957546,
"volume": 24632914,
"unadjustedVolume": 24632600,
"change": -0.02,
"changePercent": -0.0333667,
"vwap": 59.77,
"label": "March 27, 14",
"changeOverTime": -0.000333667
},
{
"date": "2014-03-26",
"open": 61.24,
"high": 61.4,
"low": 59.89,
"close": 59.9,
"adjClose": 45.942196,
"volume": 22745287,
"unadjustedVolume": 22745200,
"change": -1.34,
"changePercent": -2.19,
 "vwap": 60.34,
"label": "March 26, 14",
"changeOverTime": -0.0219
},
{
"date": "2014-03-25",
"open": 61.11,
"high": 61.48,
"low": 60.56,
"close": 60.93,
"adjClose": 46.732208,
"volume": 24053632,
"unadjustedVolume": 24053500,
"change": -0.18,
"changePercent": -0.29455,
"vwap": 60.96,
"label": "March 25, 14",
"changeOverTime": -0.0029455
},
{
"date": "2014-03-24",
"open": 60.37,
"high": 61.19,
"low": 60.35,
"close": 61.07,
"adjClose": 46.839569,
"volume": 25810859,
"unadjustedVolume": 25810500,
"change": 0.7,
"changePercent": 1.16,
"vwap": 60.85,
"label": "March 24, 14",
"changeOverTime": 0.0116
},
{
"date": "2014-03-21",
"open": 60.96,
"high": 61.2,
"low": 60,
"close": 60.17,
"adjClose": 46.149296,
"volume": 35154170,
"unadjustedVolume": 35144100,
"change": -0.79,
"changePercent": -1.3,
"vwap": 60.51,
"label": "March 21, 14",
"changeOverTime": -0.013
},
{
"date": "2014-03-20",
"open": 58.36,
"high": 60.49,
"low": 58.13,
"close": 60.11,
"adjClose": 46.103264,
"volume": 33736470,
"unadjustedVolume": 33736500,
"change": 1.75,
 "changePercent": 3,
"vwap": 59.86,
"label": "March 20, 14",
"changeOverTime": 0.03
},
{
"date": "2014-03-19",
"open": 57.99,
"high": 58.93,
"low": 57.89,
"close": 58.3,
"adjClose": 44.715038,
"volume": 21450791,
"unadjustedVolume": 21450700,
"change": 0.31,
"changePercent": 0.53457,
"vwap": 58.33,
"label": "March 19, 14",
"changeOverTime": 0.0053457
},
{
"date": "2014-03-18",
"open": 57.82,
"high": 58.16,
"low": 57.62,
"close": 58.06,
"adjClose": 44.53096,
"volume": 12555254,
"unadjustedVolume": 12554800,
"change": 0.24,
"changePercent": 0.41508,
"vwap": 57.86,
"label": "March 18, 14",
"changeOverTime": 0.0041508
},
{
"date": "2014-03-17",
"open": 57.21,
"high": 57.7,
"low": 57.05,
"close": 57.58,
"adjClose": 44.162819,
"volume": 13590185,
"unadjustedVolume": 13581400,
"change": 0.37,
"changePercent": 0.64674,
"vwap": 57.44,
"label": "March 17, 14",
"changeOverTime": 0.0064674
},
{
"date": "2014-03-14",
"open": 57.11,
"high": 57.53,
"low": 56.62,
"close": 56.8,
"adjClose": 43.564568,
"volume": 18635842,
"unadjustedVolume": 18635800,
 "change": -0.31,
"changePercent": -0.54281,
"vwap": 56.95,
"label": "March 14, 14",
"changeOverTime": -0.0054281
},
{
"date": "2014-03-13",
"open": 58,
"high": 58.34,
"low": 57.19,
"close": 57.42,
"adjClose": 44.040089,
"volume": 17192638,
"unadjustedVolume": 17192500,
"change": -0.58,
"changePercent": -1,
"vwap": 57.67,
"label": "March 13, 14",
"changeOverTime": -0.01
},
{
"date": "2014-03-12",
"open": 57.7,
"high": 57.96,
"low": 57.42,
"close": 57.92,
"adjClose": 44.423576,
"volume": 17937299,
"unadjustedVolume": 17932100,
"change": 0.22,
"changePercent": 0.38128,
"vwap": 57.77,
"label": "March 12, 14",
"changeOverTime": 0.0038128
},
{
"date": "2014-03-11",
"open": 59.42,
"high": 59.45,
"low": 58.13,
"close": 58.19,
"adjClose": 44.630676,
"volume": 19436989,
"unadjustedVolume": 19420000,
"change": -1.23,
"changePercent": -2.07,
"vwap": 58.53,
"label": "March 11, 14",
"changeOverTime": -0.0207
},
{
"date": "2014-03-10",
"open": 59.14,
"high": 59.48,
"low": 58.865,
"close": 59.2,
"adjClose": 45.405312,
"volume": 16965586,
 "unadjustedVolume": 16945200,
"change": 0.06,
"changePercent": 0.10145,
"vwap": 59.19,
"label": "March 10, 14",
"changeOverTime": 0.0010145
},
{
"date": "2014-03-07",
"open": 59.35,
"high": 59.8,
"low": 59.07,
"close": 59.4,
"adjClose": 45.558712,
"volume": 18615243,
"unadjustedVolume": 18602200,
"change": 0.05,
"changePercent": 0.084246,
"vwap": 59.41,
"label": "March 07, 14",
"changeOverTime": 0.00084246
},
{
"date": "2014-03-06",
"open": 58.51,
"high": 59.0854,
"low": 58.4,
"close": 58.9,
"adjClose": 45.175232,
"volume": 19430968,
"unadjustedVolume": 19420600,
"change": 0.39,
"changePercent": 0.66655,
"vwap": 58.89,
"label": "March 06, 14",
"changeOverTime": 0.0066655
},
{
"date": "2014-03-05",
"open": 57.48,
"high": 58.29,
"low": 57.36,
"close": 58.16,
"adjClose": 44.607647,
"volume": 17762242,
"unadjustedVolume": 17761500,
"change": 0.68,
"changePercent": 1.18,
"vwap": 58.02,
"label": "March 05, 14",
"changeOverTime": 0.0118
},
{
"date": "2014-03-04",
"open": 56.95,
"high": 57.36,
"low": 56.64,
"close": 57.26,
"adjClose": 43.917377,
 "volume": 17174734,
"unadjustedVolume": 17157000,
"change": 0.31,
"changePercent": 0.54434,
"vwap": 57.05,
"label": "March 04, 14",
"changeOverTime": 0.0054434
},
{
"date": "2014-03-03",
"open": 56.3,
"high": 56.42,
"low": 55.69,
"close": 56.21,
"adjClose": 43.112045,
"volume": 19155052,
"unadjustedVolume": 19151000,
"change": -0.09,
"changePercent": -0.15986,
"vwap": 56.08,
"label": "March 03, 14",
"changeOverTime": -0.0015986
},
{
"date": "2014-02-28",
"open": 56.57,
"high": 57.45,
"low": 56.39,
"close": 56.82,
"adjClose": 43.579903,
"volume": 18600715,
"unadjustedVolume": 18599000,
"change": 0.25,
"changePercent": 0.44193,
"vwap": 56.93,
"label": "February 28, 14",
"changeOverTime": 0.0044193
},
{
"date": "2014-02-27",
"open": 56.78,
"high": 56.89,
"low": 56.14,
"close": 56.69,
"adjClose": 43.480194,
"volume": 16285660,
"unadjustedVolume": 16277500,
"change": -0.09,
"changePercent": -0.15851,
"vwap": 56.54,
"label": "February 27, 14",
"changeOverTime": -0.0015851
},
{
"date": "2014-02-26",
"open": 57.37,
"high": 57.38,
"low": 56.223,
"close": 56.75,
 "adjClose": 43.526203,
"volume": 23675145,
"unadjustedVolume": 23661700,
"change": -0.62,
"changePercent": -1.08,
"vwap": 56.72,
"label": "February 26, 14",
"changeOverTime": -0.0108
},
{
"date": "2014-02-25",
"open": 57.9,
"high": 57.98,
"low": 56.92,
"close": 57.03,
"adjClose": 43.740963,
"volume": 17996368,
"unadjustedVolume": 17991800,
"change": -0.87,
"changePercent": -1.5,
"vwap": 57.32,
"label": "February 25, 14",
"changeOverTime": -0.015
},
{
"date": "2014-02-24",
"open": 57.62,
"high": 58.23,
"low": 57.575,
"close": 58.03,
"adjClose": 44.50795,
"volume": 16211445,
"unadjustedVolume": 16151400,
"change": 0.41,
"changePercent": 0.71156,
"vwap": 58,
"label": "February 24, 14",
"changeOverTime": 0.0071156
},
{
"date": "2014-02-21",
"open": 57.59,
"high": 57.84,
"low": 57.37,
"close": 57.61,
"adjClose": 44.185814,
"volume": 16790894,
"unadjustedVolume": 16790100,
"change": 0.02,
"changePercent": 0.03472825,
"vwap": 57.59,
"label": "February 21, 14",
"changeOverTime": 0.0003472825
},
{
"date": "2014-02-20",
"open": 57.53,
"high": 57.971,
"low": 57.2699,
 "close": 57.58,
"adjClose": 44.162819,
"volume": 12464270,
"unadjustedVolume": 12457000,
"change": 0.05,
"changePercent": 0.08691118,
"vwap": 57.63,
"label": "February 20, 14",
"changeOverTime": 0.0008691118
},
{
"date": "2014-02-19",
"open": 58.36,
"high": 58.54,
"low": 57.22,
"close": 57.26,
"adjClose": 43.917377,
"volume": 18688024,
"unadjustedVolume": 18669900,
"change": -1.1,
"changePercent": -1.88,
"vwap": 57.75,
"label": "February 19, 14",
"changeOverTime": -0.0188
},
{
"date": "2014-02-18",
"open": 58.02,
"high": 58.65,
"low": 57.9,
"close": 58.49,
"adjClose": 44.860775,
"volume": 14993226,
"unadjustedVolume": 14983800,
"change": 0.47,
"changePercent": 0.81007,
"vwap": 58.39,
"label": "February 18, 14",
"changeOverTime": 0.0081007
},
{
"date": "2014-02-14",
"open": 57.89,
"high": 58.23,
"low": 57.75,
"close": 58.15,
"adjClose": 44.599987,
"volume": 12949320,
"unadjustedVolume": 13067300,
"change": 0.26,
"changePercent": 0.44913,
"vwap": 58.03,
"label": "February 14, 14",
"changeOverTime": 0.0044913
},
{
"date": "2014-02-13",
"open": 57.07,
"high": 58.1,
 "low": 56.96,
"close": 58.03,
"adjClose": 44.50795,
"volume": 16608437,
"unadjustedVolume": 16605500,
"change": 0.96,
"changePercent": 1.68,
"vwap": 57.82,
"label": "February 13, 14",
"changeOverTime": 0.0168
},
{
"date": "2014-02-12",
"open": 57.34,
"high": 57.71,
"low": 57.16,
"close": 57.52,
"adjClose": 44.116798,
"volume": 13448121,
"unadjustedVolume": 13437900,
"change": 0.18,
"changePercent": 0.31392,
"vwap": 57.51,
"label": "February 12, 14",
"changeOverTime": 0.0031392
},
{
"date": "2014-02-11",
"open": 56.61,
"high": 57.57,
"low": 56.58,
"close": 57.43,
"adjClose": 44.047756,
"volume": 18817388,
"unadjustedVolume": 18774100,
"change": 0.82,
"changePercent": 1.45,
"vwap": 57.19,
"label": "February 11, 14",
"changeOverTime": 0.0145
},
{
"date": "2014-02-10",
"open": 56.77,
"high": 56.92,
"low": 56.39,
"close": 56.74,
"adjClose": 43.518543,
"volume": 14728230,
"unadjustedVolume": 14715200,
"change": -0.03,
"changePercent": -0.05284481,
"vwap": 56.65,
"label": "February 10, 14",
"changeOverTime": -0.0005284481
},
{
"date": "2014-02-07",
"open": 56.65,
 "high": 56.93,
"low": 56.255,
"close": 56.62,
"adjClose": 43.426502,
"volume": 25065812,
"unadjustedVolume": 23388500,
"change": -0.03,
"changePercent": -0.05295675,
"vwap": 56.6,
"label": "February 07, 14",
"changeOverTime": -0.0005295675
},
{
"date": "2014-02-06",
"open": 55.35,
"high": 56.55,
"low": 55.2,
"close": 56.48,
"adjClose": 43.319122,
"volume": 20921499,
"unadjustedVolume": 20881600,
"change": 1.13,
"changePercent": 2.04,
"vwap": 56.18,
"label": "February 06, 14",
"changeOverTime": 0.0204
},
{
"date": "2014-02-05",
"open": 55.1,
"high": 55.45,
"low": 54.58,
"close": 55.21,
"adjClose": 42.345066,
"volume": 19499878,
"unadjustedVolume": 19491600,
"change": 0.11,
"changePercent": 0.19964,
"vwap": 55.18,
"label": "February 05, 14",
"changeOverTime": 0.0019964
},
{
"date": "2014-02-04",
"open": 54.72,
"high": 55.35,
"low": 54.6,
"close": 54.95,
"adjClose": 42.145649,
"volume": 20775934,
"unadjustedVolume": 20709300,
"change": 0.23,
"changePercent": 0.42032,
"vwap": 55.01,
"label": "February 04, 14",
"changeOverTime": 0.0042032
},
{
"date": "2014-02-03",
 "open": 55.5,
"high": 55.92,
"low": 54.2,
"close": 54.31,
"adjClose": 41.654774,
"volume": 28572518,
"unadjustedVolume": 28549900,
"change": -1.19,
"changePercent": -2.14,
"vwap": 54.78,
"label": "February 03, 14",
"changeOverTime": -0.0214
},
{
"date": "2014-01-31",
"open": 55.5,
"high": 56.11,
"low": 55.18,
"close": 55.36,
"adjClose": 42.46011,
"volume": 18202728,
"unadjustedVolume": 18174000,
"change": -0.14,
"changePercent": -0.25225,
"vwap": 55.58,
"label": "January 31, 14",
"changeOverTime": -0.0025225
},
{
"date": "2014-01-30",
"open": 56.07,
"high": 56.39,
"low": 55.63,
"close": 56,
"adjClose": 42.950977,
"volume": 17060726,
"unadjustedVolume": 17031100,
"change": -0.07,
"changePercent": -0.12484,
"vwap": 56.05,
"label": "January 30, 14",
"changeOverTime": -0.0012484
},
{
"date": "2014-01-29",
"open": 54.96,
"high": 55.87,
"low": 54.85,
"close": 55.53,
"adjClose": 42.590492,
"volume": 25471598,
"unadjustedVolume": 25459000,
"change": 0.57,
"changePercent": 1.04,
"vwap": 55.36,
"label": "January 29, 14",
"changeOverTime": 0.0104
},
{
 "date": "2014-01-28",
"open": 55.39,
"high": 56.3367,
"low": 55.24,
"close": 55.74,
"adjClose": 42.75156,
"volume": 18061900,
"unadjustedVolume": 18041000,
"change": 0.35,
"changePercent": 0.63188,
"vwap": 55.66,
"label": "January 28, 14",
"changeOverTime": 0.0063188
},
{
"date": "2014-01-27",
"open": 55.08,
"high": 55.795,
"low": 54.692,
"close": 55.09,
"adjClose": 42.253021,
"volume": 23944406,
"unadjustedVolume": 23935000,
"change": 0.01,
"changePercent": 0.01815541,
"vwap": 55.25,
"label": "January 27, 14",
"changeOverTime": 0.0001815541
},
{
"date": "2014-01-24",
"open": 56,
"high": 56.36,
"low": 55.09,
"close": 55.09,
"adjClose": 42.253021,
"volume": 27112500,
"unadjustedVolume": 26833100,
"change": -0.91,
"changePercent": -1.62,
"vwap": 55.54,
"label": "January 24, 14",
"changeOverTime": -0.0162
},
{
"date": "2014-01-23",
"open": 57.09,
"high": 57.1,
"low": 56.21,
"close": 56.47,
"adjClose": 43.31147,
"volume": 26243752,
"unadjustedVolume": 26234600,
"change": -0.62,
"changePercent": -1.09,
"vwap": 56.47,
"label": "January 23, 14",
"changeOverTime": -0.0109
},
{
"date": "2014-01-22",
"open": 58.33,
"high": 58.33,
"low": 57.42,
"close": 57.59,
"adjClose": 44.170483,
"volume": 15485311,
"unadjustedVolume": 15433500,
"change": -0.74,
"changePercent": -1.27,
"vwap": 57.64,
"label": "January 22, 14",
"changeOverTime": -0.0127
},
{
"date": "2014-01-21",
"open": 58.09,
"high": 58.44,
"low": 57.58,
"close": 58.17,
"adjClose": 44.615326,
"volume": 19560084,
"unadjustedVolume": 19548300,
"change": 0.08,
"changePercent": 0.13772,
"vwap": 58.02,
"label": "January 21, 14",
"changeOverTime": 0.0013772
},
{
"date": "2014-01-17",
"open": 59.21,
"high": 59.23,
"low": 58.03,
"close": 58.11,
"adjClose": 44.569313,
"volume": 21065006,
"unadjustedVolume": 20997900,
"change": -1.1,
"changePercent": -1.86,
"vwap": 58.63,
"label": "January 17, 14",
"changeOverTime": -0.0186
},
{
"date": "2014-01-16",
"open": 58.79,
"high": 59.82,
"low": 58.74,
"close": 58.99,
"adjClose": 45.244247,
"volume": 21692709,
"unadjustedVolume": 21689400,
"change": 0.2,
"changePercent": 0.34019,
"vwap": 59.17,
"label": "January 16, 14",
"changeOverTime": 0.0034019
},
{
"date": "2014-01-15",
"open": 57.73,
"high": 59.65,
"low": 57.73,
"close": 59.49,
"adjClose": 45.627747,
"volume": 35224334,
"unadjustedVolume": 35186600,
"change": 1.76,
"changePercent": 3.05,
"vwap": 58.94,
"label": "January 15, 14",
"changeOverTime": 0.0305
},
{
"date": "2014-01-14",
"open": 58.3,
"high": 58.58,
"low": 57.56,
"close": 57.74,
"adjClose": 44.285519,
"volume": 30319161,
"unadjustedVolume": 30272400,
"change": -0.56,
"changePercent": -0.96055,
"vwap": 57.95,
"label": "January 14, 14",
"changeOverTime": -0.0096055
},
{
"date": "2014-01-13",
"open": 58.51,
"high": 58.67,
"low": 57.53,
"close": 57.7,
"adjClose": 44.254845,
"volume": 20773540,
"unadjustedVolume": 20711600,
"change": -0.81,
"changePercent": -1.38,
"vwap": 57.95,
"label": "January 13, 14",
"changeOverTime": -0.0138
},
{
"date": "2014-01-10",
"open": 58.67,
"high": 58.76,
"low": 58.175,
"close": 58.49,
"adjClose": 44.860775,
"volume": 12704493,
"unadjustedVolume": 12694900,
"change": -0.18,
"changePercent": -0.3068,
"vwap": 58.46,
"label": "January 10, 14",
 "changeOverTime": -0.003068
},
{
"date": "2014-01-09",
"open": 58.98,
"high": 59,
"low": 58.33,
"close": 58.76,
"adjClose": 45.067848,
"volume": 13249283,
"unadjustedVolume": 13242500,
"change": -0.22,
"changePercent": -0.37301,
"vwap": 58.64,
"label": "January 09, 14",
"changeOverTime": -0.0037301
},
{
"date": "2014-01-08",
"open": 58.54,
"high": 58.91,
"low": 58.3,
"close": 58.87,
"adjClose": 45.15221,
"volume": 14695668,
"unadjustedVolume": 14687400,
"change": 0.33,
"changePercent": 0.56372,
"vwap": 58.74,
"label": "January 08, 14",
"changeOverTime": 0.0056372
},
{
"date": "2014-01-07",
"open": 59.29,
"high": 59.43,
"low": 58.11,
"close": 58.32,
"adjClose": 44.73037,
"volume": 17869766,
"unadjustedVolume": 17851200,
"change": -0.97,
"changePercent": -1.64,
"vwap": 58.44,
"label": "January 07, 14",
"changeOverTime": -0.0164
},
{
"date": "2014-01-06",
"open": 59.16,
"high": 59.465,
"low": 58.83,
"close": 59,
"adjClose": 45.251919,
"volume": 17562902,
"unadjustedVolume": 17550700,
"change": -0.16,
"changePercent": -0.27045,
"vwap": 59.12,
 "label": "January 06, 14",
"changeOverTime": -0.0027045
},
{
"date": "2014-01-03",
"open": 58.29,
"high": 58.95,
"low": 58.21,
"close": 58.66,
"adjClose": 44.991138,
"volume": 14220939,
"unadjustedVolume": 14214100,
"change": 0.37,
"changePercent": 0.63476,
"vwap": 58.68,
"label": "January 03, 14",
"changeOverTime": 0.0063476
},
{
"date": "2014-01-02",
"open": 58.31,
"high": 58.5,
"low": 57.9745,
"close": 58.21,
"adjClose": 44.646004,
"volume": 15637407,
"unadjustedVolume": 15627600,
"change": -0.1,
"changePercent": -0.1715,
"vwap": 58.22,
"label": "January 02, 14",
"changeOverTime": -0.001715
},
{
"date": "2013-12-31",
"open": 58.2,
"high": 58.55,
"low": 58.05,
"close": 58.48,
"adjClose": 44.56163,
"volume": 11022228,
"unadjustedVolume": 11017400,
"change": 0.28,
"changePercent": 0.4811,
"vwap": 58.33,
"label": "December 31, 13",
"changeOverTime": 0.004811
},
{
"date": "2013-12-30",
"open": 58.14,
"high": 58.2651,
"low": 57.71,
"close": 57.95,
"adjClose": 44.157791,
"volume": 8816123,
"unadjustedVolume": 8815800,
"change": -0.19,
"changePercent": -0.3268,
 "vwap": 57.9,
"label": "December 30, 13",
"changeOverTime": -0.003268
},
{
"date": "2013-12-27",
"open": 58.17,
"high": 58.35,
"low": 58.06,
"close": 58.14,
"adjClose": 44.30257,
"volume": 8944962,
"unadjustedVolume": 8943700,
"change": -0.03,
"changePercent": -0.05157298,
"vwap": 58.16,
"label": "December 27, 13",
"changeOverTime": -0.0005157298
},
{
"date": "2013-12-26",
"open": 58.35,
"high": 58.46,
"low": 57.92,
"close": 58.2,
"adjClose": 44.34827,
"volume": 6677490,
"unadjustedVolume": 6677000,
"change": -0.15,
"changePercent": -0.25707,
"vwap": 58.1,
"label": "December 26, 13",
"changeOverTime": -0.0025707
},
{
"date": "2013-12-24",
"open": 58.07,
"high": 58.29,
"low": 58.04,
"close": 58.25,
"adjClose": 44.386383,
"volume": 4532643,
"unadjustedVolume": 4532600,
"change": 0.18,
"changePercent": 0.30997,
"vwap": 58.17,
"label": "December 24, 13",
"changeOverTime": 0.0030997
},
{
"date": "2013-12-23",
"open": 57.97,
"high": 58.39,
"low": 57.8,
"close": 58.24,
"adjClose": 44.378757,
"volume": 13990970,
"unadjustedVolume": 13990600,
"change": 0.27,
 "changePercent": 0.46576,
"vwap": 58.24,
"label": "December 23, 13",
"changeOverTime": 0.0046576
},
{
"date": "2013-12-20",
"open": 57.21,
"high": 58,
"low": 57.2,
"close": 57.7,
"adjClose": 43.967281,
"volume": 22002071,
"unadjustedVolume": 22001700,
"change": 0.49,
"changePercent": 0.85649,
"vwap": 57.67,
"label": "December 20, 13",
"changeOverTime": 0.0085649
},
{
"date": "2013-12-19",
"open": 57.1,
"high": 57.54,
"low": 56.82,
"close": 57.23,
"adjClose": 43.609135,
"volume": 16764759,
"unadjustedVolume": 16790000,
"change": 0.13,
"changePercent": 0.22767,
"vwap": 57.28,
"label": "December 19, 13",
"changeOverTime": 0.0022767
},
{
"date": "2013-12-18",
"open": 55.84,
"high": 57.27,
"low": 55.4,
"close": 57.24,
"adjClose": 43.61676,
"volume": 27692993,
"unadjustedVolume": 27685900,
"change": 1.4,
"changePercent": 2.51,
"vwap": 56.47,
"label": "December 18, 13",
"changeOverTime": 0.0251
},
{
"date": "2013-12-17",
"open": 56.66,
"high": 56.66,
"low": 55.66,
"close": 55.72,
"adjClose": 42.458523,
"volume": 18338671,
"unadjustedVolume": 18338500,
 "change": -0.94,
"changePercent": -1.66,
"vwap": 55.95,
"label": "December 17, 13",
"changeOverTime": -0.0166
},
{
"date": "2013-12-16",
"open": 56.34,
"high": 56.9395,
"low": 56.33,
"close": 56.42,
"adjClose": 42.991932,
"volume": 26379375,
"unadjustedVolume": 26379200,
"change": 0.08,
"changePercent": 0.142,
"vwap": 56.59,
"label": "December 16, 13",
"changeOverTime": 0.00142
},
{
"date": "2013-12-13",
"open": 56.37,
"high": 56.56,
"low": 56.035,
"close": 56.17,
"adjClose": 42.80143,
"volume": 11465931,
"unadjustedVolume": 11461300,
"change": -0.2,
"changePercent": -0.3548,
"vwap": 56.26,
"label": "December 13, 13",
"changeOverTime": -0.003548
},
{
"date": "2013-12-12",
"open": 56.05,
"high": 56.6,
"low": 55.913,
"close": 56.31,
"adjClose": 42.908089,
"volume": 15325397,
"unadjustedVolume": 15325300,
"change": 0.26,
"changePercent": 0.46387,
"vwap": 56.27,
"label": "December 12, 13",
"changeOverTime": 0.0046387
},
{
"date": "2013-12-11",
"open": 56.54,
"high": 56.77,
"low": 55.96,
"close": 56.07,
"adjClose": 42.725216,
"volume": 17836229,
 "unadjustedVolume": 17836100,
"change": -0.47,
"changePercent": -0.83127,
"vwap": 56.16,
"label": "December 11, 13",
"changeOverTime": -0.0083127
},
{
"date": "2013-12-10",
"open": 56.49,
"high": 57.07,
"low": 56.35,
"close": 56.7,
"adjClose": 43.205284,
"volume": 14543823,
"unadjustedVolume": 14543700,
"change": 0.21,
"changePercent": 0.37175,
"vwap": 56.76,
"label": "December 10, 13",
"changeOverTime": 0.0037175
},
{
"date": "2013-12-09",
"open": 56.28,
"high": 56.53,
"low": 56.09,
"close": 56.51,
"adjClose": 43.060493,
"volume": 12714170,
"unadjustedVolume": 12714000,
"change": 0.23,
"changePercent": 0.40867,
"vwap": 56.4,
"label": "December 09, 13",
"changeOverTime": 0.0040867
},
{
"date": "2013-12-06",
"open": 56.57,
"high": 56.76,
"low": 55.62,
"close": 56.06,
"adjClose": 42.717617,
"volume": 18661369,
"unadjustedVolume": 18661200,
"change": -0.51,
"changePercent": -0.90154,
"vwap": 56.11,
"label": "December 06, 13",
"changeOverTime": -0.0090154
},
{
"date": "2013-12-05",
"open": 56.71,
"high": 56.737,
"low": 55.75,
"close": 55.82,
"adjClose": 42.534718,
 "volume": 21329877,
"unadjustedVolume": 21324900,
"change": -0.89,
"changePercent": -1.57,
"vwap": 56.14,
"label": "December 05, 13",
"changeOverTime": -0.0157
},
{
"date": "2013-12-04",
"open": 56.44,
"high": 57.47,
"low": 56.21,
"close": 57.19,
"adjClose": 43.578663,
"volume": 20287548,
"unadjustedVolume": 20287200,
"change": 0.75,
"changePercent": 1.33,
"vwap": 57.11,
"label": "December 04, 13",
"changeOverTime": 0.0133
},
{
"date": "2013-12-03",
"open": 56.89,
"high": 57.22,
"low": 56.14,
"close": 56.86,
"adjClose": 43.327194,
"volume": 20435973,
"unadjustedVolume": 20426800,
"change": -0.03,
"changePercent": -0.05273335,
"vwap": 56.65,
"label": "December 03, 13",
"changeOverTime": -0.0005273335
},
{
"date": "2013-12-02",
"open": 57.1,
"high": 57.75,
"low": 56.9,
"close": 56.98,
"adjClose": 43.418648,
"volume": 12466180,
"unadjustedVolume": 12465300,
"change": -0.12,
"changePercent": -0.21016,
"vwap": 57.27,
"label": "December 02, 13",
"changeOverTime": -0.0021016
},
{
"date": "2013-11-29",
"open": 57.58,
"high": 57.85,
"low": 57.2,
"close": 57.22,
 "adjClose": 43.601528,
"volume": 7128768,
"unadjustedVolume": 7128800,
"change": -0.36,
"changePercent": -0.62522,
"vwap": 57.46,
"label": "November 29, 13",
"changeOverTime": -0.0062522
},
{
"date": "2013-11-27",
"open": 57.58,
"high": 57.83,
"low": 57.33,
"close": 57.48,
"adjClose": 43.799633,
"volume": 11239931,
"unadjustedVolume": 11238900,
"change": -0.1,
"changePercent": -0.17367,
"vwap": 57.57,
"label": "November 27, 13",
"changeOverTime": -0.0017367
},
{
"date": "2013-11-26",
"open": 57.63,
"high": 57.96,
"low": 57.17,
"close": 57.17,
"adjClose": 43.563423,
"volume": 16267415,
"unadjustedVolume": 16263300,
"change": -0.46,
"changePercent": -0.7982,
"vwap": 57.4,
"label": "November 26, 13",
"changeOverTime": -0.007982
},
{
"date": "2013-11-25",
"open": 57.5,
"high": 58.14,
"low": 57.41,
"close": 57.65,
"adjClose": 43.929195,
"volume": 18649910,
"unadjustedVolume": 18649600,
"change": 0.15,
"changePercent": 0.26087,
"vwap": 57.8,
"label": "November 25, 13",
"changeOverTime": 0.0026087
},
{
"date": "2013-11-22",
"open": 57.25,
"high": 57.52,
"low": 57.06,
 "close": 57.46,
"adjClose": 43.784405,
"volume": 16734260,
"unadjustedVolume": 16730600,
"change": 0.21,
"changePercent": 0.36681,
"vwap": 57.33,
"label": "November 22, 13",
"changeOverTime": 0.0036681
},
{
"date": "2013-11-21",
"open": 56.28,
"high": 57.4,
"low": 56.28,
"close": 57.22,
"adjClose": 43.601528,
"volume": 22844587,
"unadjustedVolume": 22843600,
"change": 0.94,
"changePercent": 1.67,
"vwap": 57.06,
"label": "November 21, 13",
"changeOverTime": 0.0167
},
{
"date": "2013-11-20",
"open": 56.43,
"high": 56.44,
"low": 55.77,
"close": 56.1,
"adjClose": 42.748077,
"volume": 17688410,
"unadjustedVolume": 17682800,
"change": -0.33,
"changePercent": -0.5848,
"vwap": 56.02,
"label": "November 20, 13",
"changeOverTime": -0.005848
},
{
"date": "2013-11-19",
"open": 55.97,
"high": 56.64,
"low": 55.78,
"close": 56.15,
"adjClose": 42.78619,
"volume": 22908453,
"unadjustedVolume": 22979900,
"change": 0.18,
"changePercent": 0.3216,
"vwap": 56.25,
"label": "November 19, 13",
"changeOverTime": 0.003216
},
{
"date": "2013-11-18",
"open": 55.49,
"high": 56,
 "low": 55.3,
"close": 55.74,
"adjClose": 42.47377,
"volume": 22318979,
"unadjustedVolume": 22318800,
"change": 0.25,
"changePercent": 0.45053,
"vwap": 55.7,
"label": "November 18, 13",
"changeOverTime": 0.0045053
},
{
"date": "2013-11-15",
"open": 54.27,
"high": 54.96,
"low": 54.19,
"close": 54.87,
"adjClose": 41.810822,
"volume": 20532180,
"unadjustedVolume": 20530100,
"change": 0.6,
"changePercent": 1.11,
"vwap": 54.77,
"label": "November 15, 13",
"changeOverTime": 0.0111
},
{
"date": "2013-11-14",
"open": 54.26,
"high": 54.5,
"low": 53.7,
"close": 54.4,
"adjClose": 41.452698,
"volume": 17634147,
"unadjustedVolume": 17634000,
"change": 0.14,
"changePercent": 0.25802,
"vwap": 54.14,
"label": "November 14, 13",
"changeOverTime": 0.0025802
},
{
"date": "2013-11-13",
"open": 53.52,
"high": 54.2,
"low": 53.15,
"close": 54.14,
"adjClose": 41.25457,
"volume": 22123038,
"unadjustedVolume": 22121900,
"change": 0.62,
"changePercent": 1.16,
"vwap": 53.66,
"label": "November 13, 13",
"changeOverTime": 0.0116
},
{
"date": "2013-11-12",
"open": 53.93,
 "high": 54.08,
"low": 53.6,
"close": 53.97,
"adjClose": 41.125034,
"volume": 15965054,
"unadjustedVolume": 15964800,
"change": 0.04,
"changePercent": 0.07417022,
"vwap": 53.88,
"label": "November 12, 13",
"changeOverTime": 0.0007417022
},
{
"date": "2013-11-11",
"open": 53.91,
"high": 54.15,
"low": 53.7,
"close": 54.1,
"adjClose": 41.224091,
"volume": 12068592,
"unadjustedVolume": 12062800,
"change": 0.19,
"changePercent": 0.35244,
"vwap": 54.02,
"label": "November 11, 13",
"changeOverTime": 0.0035244
},
{
"date": "2013-11-08",
"open": 51.83,
"high": 53.97,
"low": 51.8,
"close": 53.96,
"adjClose": 41.117401,
"volume": 31187043,
"unadjustedVolume": 31183100,
"change": 2.13,
"changePercent": 4.11,
"vwap": 53.37,
"label": "November 08, 13",
"changeOverTime": 0.0411
},
{
"date": "2013-11-07",
"open": 52.13,
"high": 52.34,
"low": 51.58,
"close": 51.65,
"adjClose": 39.357204,
"volume": 17354277,
"unadjustedVolume": 17348900,
"change": -0.48,
"changePercent": -0.92077,
"vwap": 51.85,
"label": "November 07, 13",
"changeOverTime": -0.0092077
},
{
"date": "2013-11-06",
 "open": 52.26,
"high": 52.34,
"low": 51.83,
"close": 52.1,
"adjClose": 39.700081,
"volume": 14017715,
"unadjustedVolume": 14013000,
"change": -0.16,
"changePercent": -0.30616,
"vwap": 52.04,
"label": "November 06, 13",
"changeOverTime": -0.0030616
},
{
"date": "2013-11-05",
"open": 51.85,
"high": 52.13,
"low": 51.66,
"close": 51.95,
"adjClose": 39.585796,
"volume": 14536968,
"unadjustedVolume": 14532200,
"change": 0.1,
"changePercent": 0.19286,
"vwap": 51.95,
"label": "November 05, 13",
"changeOverTime": 0.0019286
},
{
"date": "2013-11-04",
"open": 52.74,
"high": 52.76,
"low": 51.9965,
"close": 52.04,
"adjClose": 39.654373,
"volume": 18540529,
"unadjustedVolume": 18891300,
"change": -0.7,
"changePercent": -1.33,
"vwap": 52.26,
"label": "November 04, 13",
"changeOverTime": -0.0133
},
{
"date": "2013-11-01",
"open": 51.45,
"high": 52.705,
"low": 51.3,
"close": 52.51,
"adjClose": 40.012516,
"volume": 25798841,
"unadjustedVolume": 25794400,
"change": 1.06,
"changePercent": 2.06,
"vwap": 52.25,
"label": "November 01, 13",
"changeOverTime": 0.0206
},
{
 "date": "2013-10-31",
"open": 52.65,
"high": 52.71,
"low": 51.54,
"close": 51.54,
"adjClose": 39.273369,
"volume": 23738102,
"unadjustedVolume": 23738000,
"change": -1.11,
"changePercent": -2.11,
"vwap": 51.92,
"label": "October 31, 13",
"changeOverTime": -0.0211
},
{
"date": "2013-10-30",
"open": 53,
"high": 53.24,
"low": 52.5,
"close": 52.6,
"adjClose": 40.081097,
"volume": 16159137,
"unadjustedVolume": 16157200,
"change": -0.4,
"changePercent": -0.75472,
"vwap": 52.78,
"label": "October 30, 13",
"changeOverTime": -0.0075472
},
{
"date": "2013-10-29",
"open": 52.83,
"high": 52.99,
"low": 52.25,
"close": 52.73,
"adjClose": 40.180161,
"volume": 23363215,
"unadjustedVolume": 23363100,
"change": -0.1,
"changePercent": -0.18929,
"vwap": 52.64,
"label": "October 29, 13",
"changeOverTime": -0.0018929
},
{
"date": "2013-10-28",
"open": 52.89,
"high": 53.09,
"low": 52.5,
"close": 52.68,
"adjClose": 40.142052,
"volume": 14837030,
"unadjustedVolume": 14836800,
"change": -0.21,
"changePercent": -0.39705,
"vwap": 52.8,
"label": "October 28, 13",
"changeOverTime": -0.0039705
},
{
"date": "2013-10-25",
"open": 52.16,
"high": 52.91,
"low": 52.07,
"close": 52.77,
"adjClose": 40.210636,
"volume": 20890469,
"unadjustedVolume": 20889600,
"change": 0.61,
"changePercent": 1.17,
"vwap": 52.64,
"label": "October 25, 13",
"changeOverTime": 0.0117
},
{
"date": "2013-10-24",
"open": 52.84,
"high": 52.89,
"low": 52.11,
"close": 52.48,
"adjClose": 39.989651,
"volume": 17759131,
"unadjustedVolume": 17759000,
"change": -0.36,
"changePercent": -0.6813,
"vwap": 52.41,
"label": "October 24, 13",
"changeOverTime": -0.006813
},
{
"date": "2013-10-23",
"open": 53.31,
"high": 53.36,
"low": 52.72,
"close": 52.75,
"adjClose": 40.195385,
"volume": 21034627,
"unadjustedVolume": 21034400,
"change": -0.56,
"changePercent": -1.05,
"vwap": 52.98,
"label": "October 23, 13",
"changeOverTime": -0.0105
},
{
"date": "2013-10-22",
"open": 54.65,
"high": 54.68,
"low": 53.62,
"close": 53.62,
"adjClose": 40.858322,
"volume": 24822708,
"unadjustedVolume": 24820900,
"change": -1.03,
"changePercent": -1.88,
"vwap": 54.1,
"label": "October 22, 13",
"changeOverTime": -0.0188
},
{
"date": "2013-10-21",
"open": 54.27,
"high": 54.85,
"low": 53.89,
"close": 54.27,
"adjClose": 41.353622,
"volume": 19471774,
"unadjustedVolume": 19471700,
"change": 0,
"changePercent": 0,
"vwap": 54.29,
"label": "October 21, 13",
"changeOverTime": 0
},
{
"date": "2013-10-18",
"open": 54.26,
"high": 54.58,
"low": 53.8,
"close": 54.3,
"adjClose": 41.376492,
"volume": 24807753,
"unadjustedVolume": 24796600,
"change": 0.04,
"changePercent": 0.07371913,
"vwap": 54.11,
"label": "October 18, 13",
"changeOverTime": 0.0007371913
},
{
"date": "2013-10-17",
"open": 53.79,
"high": 54.29,
"low": 53.61,
"close": 54.21,
"adjClose": 41.307919,
"volume": 17792071,
"unadjustedVolume": 17791000,
"change": 0.42,
"changePercent": 0.78081,
"vwap": 54.02,
"label": "October 17, 13",
"changeOverTime": 0.0078081
},
{
"date": "2013-10-16",
"open": 52.61,
"high": 54.05,
"low": 52.58,
"close": 54,
"adjClose": 41.147884,
"volume": 24866527,
"unadjustedVolume": 24864000,
"change": 1.39,
"changePercent": 2.64,
"vwap": 53.71,
"label": "October 16, 13",
 "changeOverTime": 0.0264
},
{
"date": "2013-10-15",
"open": 52.91,
"high": 53.04,
"low": 52.18,
"close": 52.31,
"adjClose": 39.860107,
"volume": 17571470,
"unadjustedVolume": 17566500,
"change": -0.6,
"changePercent": -1.13,
"vwap": 52.59,
"label": "October 15, 13",
"changeOverTime": -0.0113
},
{
"date": "2013-10-14",
"open": 51.94,
"high": 52.84,
"low": 51.76,
"close": 52.71,
"adjClose": 40.164917,
"volume": 18881737,
"unadjustedVolume": 18881600,
"change": 0.77,
"changePercent": 1.48,
"vwap": 52.31,
"label": "October 14, 13",
"changeOverTime": 0.0148
},
{
"date": "2013-10-11",
"open": 52.96,
"high": 53.35,
"low": 52.16,
"close": 52.51,
"adjClose": 40.012516,
"volume": 32498974,
"unadjustedVolume": 32498800,
"change": -0.45,
"changePercent": -0.8497,
"vwap": 52.67,
"label": "October 11, 13",
"changeOverTime": -0.008497
},
{
"date": "2013-10-10",
"open": 51.84,
"high": 52.56,
"low": 51.38,
"close": 52.52,
"adjClose": 40.020138,
"volume": 24331512,
"unadjustedVolume": 24328700,
"change": 0.68,
"changePercent": 1.31,
"vwap": 52.07,
 "label": "October 10, 13",
"changeOverTime": 0.0131
},
{
"date": "2013-10-09",
"open": 51.17,
"high": 51.34,
"low": 50.25,
"close": 50.75,
"adjClose": 38.671394,
"volume": 24722993,
"unadjustedVolume": 24721200,
"change": -0.42,
"changePercent": -0.82079,
"vwap": 50.87,
"label": "October 09, 13",
"changeOverTime": -0.0082079
},
{
"date": "2013-10-08",
"open": 51.83,
"high": 51.96,
"low": 50.84,
"close": 50.87,
"adjClose": 38.762833,
"volume": 19536235,
"unadjustedVolume": 19536000,
"change": -0.96,
"changePercent": -1.85,
"vwap": 51.27,
"label": "October 08, 13",
"changeOverTime": -0.0185
},
{
"date": "2013-10-07",
"open": 52.29,
"high": 52.36,
"low": 51.83,
"close": 51.83,
"adjClose": 39.49435,
"volume": 16159359,
"unadjustedVolume": 16159300,
"change": -0.46,
"changePercent": -0.87971,
"vwap": 52.06,
"label": "October 07, 13",
"changeOverTime": -0.0087971
},
{
"date": "2013-10-04",
"open": 52.07,
"high": 52.68,
"low": 52.01,
"close": 52.67,
"adjClose": 40.134426,
"volume": 17408962,
"unadjustedVolume": 17407200,
"change": 0.6,
"changePercent": 1.15,
 "vwap": 52.46,
"label": "October 04, 13",
"changeOverTime": 0.0115
},
{
"date": "2013-10-03",
"open": 52,
"high": 52.2,
"low": 51.5,
"close": 51.94,
"adjClose": 39.578182,
"volume": 18614562,
"unadjustedVolume": 18614500,
"change": -0.06,
"changePercent": -0.11538,
"vwap": 51.88,
"label": "October 03, 13",
"changeOverTime": -0.0011538
},
{
"date": "2013-10-02",
"open": 51.32,
"high": 52.45,
"low": 51.29,
"close": 52.09,
"adjClose": 39.692471,
"volume": 23860229,
"unadjustedVolume": 23841200,
"change": 0.77,
"changePercent": 1.5,
"vwap": 52,
"label": "October 02, 13",
"changeOverTime": 0.015
},
{
"date": "2013-10-01",
"open": 51.64,
"high": 52.09,
"low": 51.45,
"close": 51.96,
"adjClose": 39.303856,
"volume": 19188511,
"unadjustedVolume": 19188000,
"change": 0.32,
"changePercent": 0.61967,
"vwap": 51.81,
"label": "October 01, 13",
"changeOverTime": 0.0061967
},
{
"date": "2013-09-30",
"open": 51.73,
"high": 52.09,
"low": 51.44,
"close": 51.69,
"adjClose": 39.099621,
"volume": 21350731,
"unadjustedVolume": 21350600,
"change": -0.04,
 "changePercent": -0.07732457,
"vwap": 51.77,
"label": "September 30, 13",
"changeOverTime": -0.0007732457
},
{
"date": "2013-09-27",
"open": 51.5,
"high": 52.4,
"low": 51.39,
"close": 52.24,
"adjClose": 39.515652,
"volume": 23026158,
"unadjustedVolume": 23026000,
"change": 0.74,
"changePercent": 1.44,
"vwap": 52.13,
"label": "September 27, 13",
"changeOverTime": 0.0144
},
{
"date": "2013-09-26",
"open": 51.93,
"high": 52.56,
"low": 51.54,
"close": 51.89,
"adjClose": 39.250908,
"volume": 22307975,
"unadjustedVolume": 22298700,
"change": -0.04,
"changePercent": -0.07702677,
"vwap": 51.91,
"label": "September 26, 13",
"changeOverTime": -0.0007702677
},
{
"date": "2013-09-25",
"open": 50.22,
"high": 51.9,
"low": 50.06,
"close": 51.7,
"adjClose": 39.107185,
"volume": 39187465,
"unadjustedVolume": 39175500,
"change": 1.48,
"changePercent": 2.95,
"vwap": 51.21,
"label": "September 25, 13",
"changeOverTime": 0.0295
},
{
"date": "2013-09-24",
"open": 51.01,
"high": 51.275,
"low": 50.3,
"close": 50.32,
"adjClose": 38.063309,
"volume": 34907020,
"unadjustedVolume": 34906900,
 "change": -0.69,
"changePercent": -1.35,
"vwap": 50.73,
"label": "September 24, 13",
"changeOverTime": -0.0135
},
{
"date": "2013-09-23",
"open": 52.08,
"high": 52.38,
"low": 51.39,
"close": 51.46,
"adjClose": 38.925648,
"volume": 28189652,
"unadjustedVolume": 28189500,
"change": -0.62,
"changePercent": -1.19,
"vwap": 51.69,
"label": "September 23, 13",
"changeOverTime": -0.0119
},
{
"date": "2013-09-20",
"open": 52.95,
"high": 53.47,
"low": 52.8,
"close": 52.8,
"adjClose": 39.939259,
"volume": 30796304,
"unadjustedVolume": 30792200,
"change": -0.15,
"changePercent": -0.28329,
"vwap": 53,
"label": "September 20, 13",
"changeOverTime": -0.0028329
},
{
"date": "2013-09-19",
"open": 53.63,
"high": 53.75,
"low": 52.53,
"close": 52.75,
"adjClose": 39.901424,
"volume": 22452371,
"unadjustedVolume": 22452200,
"change": -0.88,
"changePercent": -1.64,
"vwap": 52.9,
"label": "September 19, 13",
"changeOverTime": -0.0164
},
{
"date": "2013-09-18",
"open": 52.69,
"high": 53.87,
"low": 52.56,
"close": 53.41,
"adjClose": 40.400669,
"volume": 20879058,
 "unadjustedVolume": 20844500,
"change": 0.72,
"changePercent": 1.37,
"vwap": 53.23,
"label": "September 18, 13",
"changeOverTime": 0.0137
},
{
"date": "2013-09-17",
"open": 53.19,
"high": 53.32,
"low": 52.875,
"close": 53.09,
"adjClose": 40.158604,
"volume": 13208254,
"unadjustedVolume": 13207000,
"change": -0.1,
"changePercent": -0.18801,
"vwap": 53.09,
"label": "September 17, 13",
"changeOverTime": -0.0018801
},
{
"date": "2013-09-16",
"open": 53.45,
"high": 53.49,
"low": 52.975,
"close": 53.14,
"adjClose": 40.196438,
"volume": 17126052,
"unadjustedVolume": 17055300,
"change": -0.31,
"changePercent": -0.57998,
"vwap": 53.22,
"label": "September 16, 13",
"changeOverTime": -0.0057998
},
{
"date": "2013-09-13",
"open": 52.29,
"high": 52.8,
"low": 52.23,
"close": 52.59,
"adjClose": 39.780399,
"volume": 11945365,
"unadjustedVolume": 11942900,
"change": 0.3,
"changePercent": 0.57372,
"vwap": 52.57,
"label": "September 13, 13",
"changeOverTime": 0.0057372
},
{
"date": "2013-09-12",
"open": 53.43,
"high": 53.71,
"low": 52.08,
"close": 52.24,
"adjClose": 39.515652,
 "volume": 21982926,
"unadjustedVolume": 21976700,
"change": -1.19,
"changePercent": -2.23,
"vwap": 52.5,
"label": "September 12, 13",
"changeOverTime": -0.0223
},
{
"date": "2013-09-11",
"open": 53.37,
"high": 53.76,
"low": 53.06,
"close": 53.26,
"adjClose": 40.287193,
"volume": 16037268,
"unadjustedVolume": 16028600,
"change": -0.11,
"changePercent": -0.20611,
"vwap": 53.39,
"label": "September 11, 13",
"changeOverTime": -0.0020611
},
{
"date": "2013-09-10",
"open": 53.83,
"high": 53.93,
"low": 53.3,
"close": 53.67,
"adjClose": 40.597332,
"volume": 20237337,
"unadjustedVolume": 20233200,
"change": -0.16,
"changePercent": -0.29723,
"vwap": 53.65,
"label": "September 10, 13",
"changeOverTime": -0.0029723
},
{
"date": "2013-09-09",
"open": 52.78,
"high": 53.19,
"low": 52.52,
"close": 52.86,
"adjClose": 39.984634,
"volume": 19936738,
"unadjustedVolume": 19936400,
"change": 0.08,
"changePercent": 0.15157,
"vwap": 52.85,
"label": "September 09, 13",
"changeOverTime": 0.0015157
},
{
"date": "2013-09-06",
"open": 52.41,
"high": 52.71,
"low": 51.28,
"close": 52.56,
 "adjClose": 39.757706,
"volume": 22343421,
"unadjustedVolume": 22339900,
"change": 0.15,
"changePercent": 0.2862,
"vwap": 52.23,
"label": "September 06, 13",
"changeOverTime": 0.002862
},
{
"date": "2013-09-05",
"open": 52.03,
"high": 52.52,
"low": 51.91,
"close": 52.11,
"adjClose": 39.417316,
"volume": 13918486,
"unadjustedVolume": 13913200,
"change": 0.08,
"changePercent": 0.15376,
"vwap": 52.22,
"label": "September 05, 13",
"changeOverTime": 0.0015376
},
{
"date": "2013-09-04",
"open": 51.16,
"high": 52.1,
"low": 50.93,
"close": 51.87,
"adjClose": 39.235775,
"volume": 19932152,
"unadjustedVolume": 19923800,
"change": 0.71,
"changePercent": 1.39,
"vwap": 51.85,
"label": "September 04, 13",
"changeOverTime": 0.0139
},
{
"date": "2013-09-03",
"open": 51.25,
"high": 51.72,
"low": 50.83,
"close": 51.13,
"adjClose": 38.676018,
"volume": 15278338,
"unadjustedVolume": 15277200,
"change": -0.12,
"changePercent": -0.23415,
"vwap": 51.28,
"label": "September 03, 13",
"changeOverTime": -0.0023415
},
{
"date": "2013-08-30",
"open": 50.82,
"high": 50.83,
"low": 50.29,
 "close": 50.53,
"adjClose": 38.222172,
"volume": 15872465,
"unadjustedVolume": 15863100,
"change": -0.29,
"changePercent": -0.57064,
"vwap": 50.56,
"label": "August 30, 13",
"changeOverTime": -0.0057064
},
{
"date": "2013-08-29",
"open": 50.59,
"high": 51.18,
"low": 50.45,
"close": 50.7,
"adjClose": 38.350758,
"volume": 13583893,
"unadjustedVolume": 13576000,
"change": 0.11,
"changePercent": 0.21743,
"vwap": 50.84,
"label": "August 29, 13",
"changeOverTime": 0.0021743
},
{
"date": "2013-08-28",
"open": 50.33,
"high": 51.05,
"low": 50.13,
"close": 50.58,
"adjClose": 38.259987,
"volume": 18755074,
"unadjustedVolume": 18748100,
"change": 0.25,
"changePercent": 0.49672,
"vwap": 50.63,
"label": "August 28, 13",
"changeOverTime": 0.0049672
},
{
"date": "2013-08-27",
"open": 51.02,
"high": 51.55,
"low": 50.55,
"close": 50.6,
"adjClose": 38.275116,
"volume": 23606836,
"unadjustedVolume": 23596800,
"change": -0.42,
"changePercent": -0.82321,
"vwap": 50.99,
"label": "August 27, 13",
"changeOverTime": -0.0082321
},
{
"date": "2013-08-26",
"open": 52.16,
"high": 52.54,
 "low": 51.79,
"close": 51.8,
"adjClose": 39.182831,
"volume": 16551547,
"unadjustedVolume": 16548400,
"change": -0.36,
"changePercent": -0.69018,
"vwap": 52.04,
"label": "August 26, 13",
"changeOverTime": -0.0069018
},
{
"date": "2013-08-23",
"open": 52.27,
"high": 52.425,
"low": 51.9,
"close": 52.32,
"adjClose": 39.576172,
"volume": 11126828,
"unadjustedVolume": 11126800,
"change": 0.05,
"changePercent": 0.09565716,
"vwap": 52.19,
"label": "August 23, 13",
"changeOverTime": 0.0009565716
},
{
"date": "2013-08-22",
"open": 52,
"high": 52.66,
"low": 51.93,
"close": 52.21,
"adjClose": 39.492958,
"volume": 14660636,
"unadjustedVolume": 14658500,
"change": 0.21,
"changePercent": 0.40385,
"vwap": 52.29,
"label": "August 22, 13",
"changeOverTime": 0.0040385
},
{
"date": "2013-08-21",
"open": 51.92,
"high": 52.215,
"low": 51.28,
"close": 51.63,
"adjClose": 39.05423,
"volume": 17138567,
"unadjustedVolume": 17136200,
"change": -0.29,
"changePercent": -0.55855,
"vwap": 51.78,
"label": "August 21, 13",
"changeOverTime": -0.0055855
},
{
"date": "2013-08-20",
"open": 51.78,
 "high": 52.36,
"low": 50.66,
"close": 52.12,
"adjClose": 39.424896,
"volume": 18701723,
"unadjustedVolume": 18701500,
"change": 0.34,
"changePercent": 0.65662,
"vwap": 52.05,
"label": "August 20, 13",
"changeOverTime": 0.0065662
},
{
"date": "2013-08-19",
"open": 52.89,
"high": 52.95,
"low": 51.8,
"close": 51.83,
"adjClose": 39.205517,
"volume": 22794313,
"unadjustedVolume": 22793300,
"change": -1.06,
"changePercent": -2,
"vwap": 52.17,
"label": "August 19, 13",
"changeOverTime": -0.02
},
{
"date": "2013-08-16",
"open": 53.07,
"high": 53.78,
"low": 53.07,
"close": 53.29,
"adjClose": 40.309898,
"volume": 17143348,
"unadjustedVolume": 17139000,
"change": 0.22,
"changePercent": 0.41455,
"vwap": 53.41,
"label": "August 16, 13",
"changeOverTime": 0.0041455
},
{
"date": "2013-08-15",
"open": 53.52,
"high": 53.68,
"low": 52.89,
"close": 53.29,
"adjClose": 40.309898,
"volume": 16934025,
"unadjustedVolume": 16933200,
"change": -0.23,
"changePercent": -0.42975,
"vwap": 53.25,
"label": "August 15, 13",
"changeOverTime": -0.0042975
},
{
"date": "2013-08-14",
 "open": 54.33,
"high": 54.8499,
"low": 54,
"close": 54.15,
"adjClose": 40.96043,
"volume": 15794055,
"unadjustedVolume": 15785800,
"change": -0.18,
"changePercent": -0.33131,
"vwap": 54.37,
"label": "August 14, 13",
"changeOverTime": -0.0033131
},
{
"date": "2013-08-13",
"open": 54.22,
"high": 54.7,
"low": 53.6,
"close": 54.29,
"adjClose": 41.066338,
"volume": 15082342,
"unadjustedVolume": 15078100,
"change": 0.07,
"changePercent": 0.1291,
"vwap": 54.2,
"label": "August 13, 13",
"changeOverTime": 0.001291
},
{
"date": "2013-08-12",
"open": 54.04,
"high": 54.32,
"low": 53.68,
"close": 54.09,
"adjClose": 40.915039,
"volume": 15135467,
"unadjustedVolume": 15133000,
"change": 0.05,
"changePercent": 0.09252406,
"vwap": 54.05,
"label": "August 12, 13",
"changeOverTime": 0.0009252406
},
{
"date": "2013-08-09",
"open": 54.69,
"high": 55.15,
"low": 54.33,
"close": 54.52,
"adjClose": 41.240307,
"volume": 12657750,
"unadjustedVolume": 12652500,
"change": -0.17,
"changePercent": -0.31084,
"vwap": 54.64,
"label": "August 09, 13",
"changeOverTime": -0.0031084
},
{
 "date": "2013-08-08",
"open": 55.42,
"high": 55.73,
"low": 54.125,
"close": 54.83,
"adjClose": 41.474796,
"volume": 18587265,
"unadjustedVolume": 18587100,
"change": -0.59,
"changePercent": -1.06,
"vwap": 54.82,
"label": "August 08, 13",
"changeOverTime": -0.0106
},
{
"date": "2013-08-07",
"open": 55.06,
"high": 55.47,
"low": 54.78,
"close": 55.3,
"adjClose": 41.830318,
"volume": 12830564,
"unadjustedVolume": 12828400,
"change": 0.24,
"changePercent": 0.43589,
"vwap": 55.19,
"label": "August 07, 13",
"changeOverTime": 0.0043589
},
{
"date": "2013-08-06",
"open": 55.99,
"high": 56.1,
"low": 55.31,
"close": 55.49,
"adjClose": 41.974041,
"volume": 10589439,
"unadjustedVolume": 10588600,
"change": -0.5,
"changePercent": -0.89302,
"vwap": 55.57,
"label": "August 06, 13",
"changeOverTime": -0.0089302
},
{
"date": "2013-08-05",
"open": 56.33,
"high": 56.58,
"low": 56.01,
"close": 56.1,
"adjClose": 42.435444,
"volume": 9377951,
"unadjustedVolume": 9370200,
"change": -0.23,
"changePercent": -0.40831,
"vwap": 56.24,
"label": "August 05, 13",
"changeOverTime": -0.0040831
},
{
"date": "2013-08-02",
"open": 56.27,
"high": 56.52,
"low": 56.01,
"close": 56.49,
"adjClose": 42.730484,
"volume": 11009989,
"unadjustedVolume": 11007300,
"change": 0.22,
"changePercent": 0.39097,
"vwap": 56.34,
"label": "August 02, 13",
"changeOverTime": 0.0039097
},
{
"date": "2013-08-01",
"open": 56.36,
"high": 56.78,
"low": 56.2,
"close": 56.54,
"adjClose": 42.76828,
"volume": 15979776,
"unadjustedVolume": 15979400,
"change": 0.18,
"changePercent": 0.31938,
"vwap": 56.55,
"label": "August 01, 13",
"changeOverTime": 0.0031938
},
{
"date": "2013-07-31",
"open": 55.58,
"high": 56.27,
"low": 55.51,
"close": 55.73,
"adjClose": 42.155582,
"volume": 19409826,
"unadjustedVolume": 19404900,
"change": 0.15,
"changePercent": 0.26988,
"vwap": 55.85,
"label": "July 31, 13",
"changeOverTime": 0.0026988
},
{
"date": "2013-07-30",
"open": 55.87,
"high": 55.995,
"low": 55.08,
"close": 55.33,
"adjClose": 41.85302,
"volume": 14210371,
"unadjustedVolume": 14207400,
"change": -0.54,
"changePercent": -0.96653,
"vwap": 55.46,
"label": "July 30, 13",
"changeOverTime": -0.0096653
},
{
"date": "2013-07-29",
"open": 55.98,
"high": 56,
"low": 55.38,
"close": 55.69,
"adjClose": 42.125317,
"volume": 10057879,
"unadjustedVolume": 10049100,
"change": -0.29,
"changePercent": -0.51804,
"vwap": 55.64,
"label": "July 29, 13",
"changeOverTime": -0.0051804
},
{
"date": "2013-07-26",
"open": 56.06,
"high": 56.22,
"low": 55.6,
"close": 56.05,
"adjClose": 42.397633,
"volume": 16768535,
"unadjustedVolume": 16762300,
"change": -0.01,
"changePercent": -0.01783803,
"vwap": 55.95,
"label": "July 26, 13",
"changeOverTime": -0.0001783803
},
{
"date": "2013-07-25",
"open": 56.45,
"high": 56.5,
"low": 55.89,
"close": 56.5,
"adjClose": 42.738018,
"volume": 13875525,
"unadjustedVolume": 13870200,
"change": 0.05,
"changePercent": 0.08857396,
"vwap": 56.23,
"label": "July 25, 13",
"changeOverTime": 0.0008857396
},
{
"date": "2013-07-24",
"open": 56.92,
"high": 56.93,
"low": 56.38,
"close": 56.63,
"adjClose": 42.836361,
"volume": 16667055,
"unadjustedVolume": 16665000,
"change": -0.29,
"changePercent": -0.50949,
"vwap": 56.59,
"label": "July 24, 13",
 "changeOverTime": -0.0050949
},
{
"date": "2013-07-23",
"open": 56.72,
"high": 56.89,
"low": 56.475,
"close": 56.67,
"adjClose": 42.866608,
"volume": 10579646,
"unadjustedVolume": 10577100,
"change": -0.05,
"changePercent": -0.08815233,
"vwap": 56.68,
"label": "July 23, 13",
"changeOverTime": -0.0008815233
},
{
"date": "2013-07-22",
"open": 56.17,
"high": 56.67,
"low": 55.95,
"close": 56.56,
"adjClose": 42.783405,
"volume": 16003953,
"unadjustedVolume": 15999700,
"change": 0.39,
"changePercent": 0.69432,
"vwap": 56.45,
"label": "July 22, 13",
"changeOverTime": 0.0069432
},
{
"date": "2013-07-19",
"open": 56.51,
"high": 56.555,
"low": 55.91,
"close": 56.16,
"adjClose": 42.480839,
"volume": 17766825,
"unadjustedVolume": 17762600,
"change": -0.35,
"changePercent": -0.61936,
"vwap": 56.17,
"label": "July 19, 13",
"changeOverTime": -0.0061936
},
{
"date": "2013-07-18",
"open": 55.51,
"high": 56.53,
"low": 55.49,
"close": 56.37,
"adjClose": 42.639694,
"volume": 24569458,
"unadjustedVolume": 24563100,
"change": 0.86,
"changePercent": 1.55,
"vwap": 56.12,
 "label": "July 18, 13",
"changeOverTime": 0.0155
},
{
"date": "2013-07-17",
"open": 55.05,
"high": 55.58,
"low": 54.84,
"close": 55.27,
"adjClose": 41.807621,
"volume": 19171593,
"unadjustedVolume": 19166600,
"change": 0.22,
"changePercent": 0.39964,
"vwap": 55.27,
"label": "July 17, 13",
"changeOverTime": 0.0039964
},
{
"date": "2013-07-16",
"open": 54.9,
"high": 55.41,
"low": 54.78,
"close": 55.01,
"adjClose": 41.610958,
"volume": 19225181,
"unadjustedVolume": 19222700,
"change": 0.11,
"changePercent": 0.20036,
"vwap": 55.09,
"label": "July 16, 13",
"changeOverTime": 0.0020036
},
{
"date": "2013-07-15",
"open": 55.49,
"high": 55.5,
"low": 54.6,
"close": 54.89,
"adjClose": 41.520172,
"volume": 28300995,
"unadjustedVolume": 28292000,
"change": -0.6,
"changePercent": -1.08,
"vwap": 54.83,
"label": "July 15, 13",
"changeOverTime": -0.0108
},
{
"date": "2013-07-12",
"open": 55.51,
"high": 55.85,
"low": 54.75,
"close": 54.97,
"adjClose": 41.580696,
"volume": 32574999,
"unadjustedVolume": 32569200,
"change": -0.54,
"changePercent": -0.9728,
 "vwap": 55.23,
"label": "July 12, 13",
"changeOverTime": -0.009728
},
{
"date": "2013-07-11",
"open": 55.84,
"high": 55.87,
"low": 54.55,
"close": 55.14,
"adjClose": 41.709282,
"volume": 21324422,
"unadjustedVolume": 21322600,
"change": -0.7,
"changePercent": -1.25,
"vwap": 55.07,
"label": "July 11, 13",
"changeOverTime": -0.0125
},
{
"date": "2013-07-10",
"open": 54.77,
"high": 55.15,
"low": 54.44,
"close": 54.83,
"adjClose": 41.474796,
"volume": 16915773,
"unadjustedVolume": 16915000,
"change": 0.06,
"changePercent": 0.10955,
"vwap": 54.75,
"label": "July 10, 13",
"changeOverTime": 0.0010955
},
{
"date": "2013-07-09",
"open": 55.07,
"high": 55.17,
"low": 54.19,
"close": 54.89,
"adjClose": 41.520172,
"volume": 20505515,
"unadjustedVolume": 20508700,
"change": -0.18,
"changePercent": -0.32686,
"vwap": 54.78,
"label": "July 09, 13",
"changeOverTime": -0.0032686
},
{
"date": "2013-07-08",
"open": 54.54,
"high": 54.91,
"low": 54.05,
"close": 54.7,
"adjClose": 41.376453,
"volume": 21791540,
"unadjustedVolume": 21786900,
"change": 0.16,
 "changePercent": 0.29336,
"vwap": 54.57,
"label": "July 08, 13",
"changeOverTime": 0.0029336
},
{
"date": "2013-07-05",
"open": 53.36,
"high": 54,
"low": 53.11,
"close": 53.99,
"adjClose": 40.839401,
"volume": 17077742,
"unadjustedVolume": 17070200,
"change": 0.63,
"changePercent": 1.18,
"vwap": 53.66,
"label": "July 05, 13",
"changeOverTime": 0.0118
},
{
"date": "2013-07-03",
"open": 52.31,
"high": 52.81,
"low": 52.21,
"close": 52.77,
"adjClose": 39.916561,
"volume": 10443381,
"unadjustedVolume": 10442300,
"change": 0.46,
"changePercent": 0.87937,
"vwap": 52.55,
"label": "July 03, 13",
"changeOverTime": 0.0087937
},
{
"date": "2013-07-02",
"open": 52.57,
"high": 53.53,
"low": 52.12,
"close": 52.8,
"adjClose": 39.939259,
"volume": 23945884,
"unadjustedVolume": 23935300,
"change": 0.23,
"changePercent": 0.43751,
"vwap": 52.95,
"label": "July 02, 13",
"changeOverTime": 0.0043751
},
{
"date": "2013-07-01",
"open": 53.22,
"high": 53.63,
"low": 52.43,
"close": 52.49,
"adjClose": 39.417324,
"volume": 23523135,
"unadjustedVolume": 23511100,
 "change": -0.73,
"changePercent": -1.37,
"vwap": 53.09,
"label": "July 01, 13",
"changeOverTime": -0.0137
},
{
"date": "2013-06-28",
"open": 53.12,
"high": 53.13,
"low": 52.58,
"close": 52.79,
"adjClose": 39.642601,
"volume": 18266301,
"unadjustedVolume": 18256000,
"change": -0.33,
"changePercent": -0.62123,
"vwap": 52.85,
"label": "June 28, 13",
"changeOverTime": -0.0062123
},
{
"date": "2013-06-27",
"open": 53.03,
"high": 53.49,
"low": 52.88,
"close": 53.15,
"adjClose": 39.912956,
"volume": 17096817,
"unadjustedVolume": 17093600,
"change": 0.12,
"changePercent": 0.22629,
"vwap": 53.25,
"label": "June 27, 13",
"changeOverTime": 0.0022629
},
{
"date": "2013-06-26",
"open": 52.65,
"high": 52.8,
"low": 51.878,
"close": 52.5,
"adjClose": 39.42482,
"volume": 19334081,
"unadjustedVolume": 19332000,
"change": -0.15,
"changePercent": -0.2849,
"vwap": 52.41,
"label": "June 26, 13",
"changeOverTime": -0.002849
},
{
"date": "2013-06-25",
"open": 51.51,
"high": 52.5645,
"low": 51.51,
"close": 52.08,
"adjClose": 39.109428,
"volume": 20954714,
 "unadjustedVolume": 20951400,
"change": 0.57,
"changePercent": 1.11,
"vwap": 51.98,
"label": "June 25, 13",
"changeOverTime": 0.0111
},
{
"date": "2013-06-24",
"open": 50.88,
"high": 51.45,
"low": 50.11,
"close": 50.92,
"adjClose": 38.238335,
"volume": 30737324,
"unadjustedVolume": 30736500,
"change": 0.04,
"changePercent": 0.07861635,
"vwap": 50.8,
"label": "June 24, 13",
"changeOverTime": 0.0007861635
},
{
"date": "2013-06-21",
"open": 52.96,
"high": 52.98,
"low": 51.69,
"close": 51.96,
"adjClose": 39.019321,
"volume": 44416545,
"unadjustedVolume": 44412200,
"change": -1,
"changePercent": -1.89,
"vwap": 52.19,
"label": "June 21, 13",
"changeOverTime": -0.0189
},
{
"date": "2013-06-20",
"open": 53.08,
"high": 53.18,
"low": 52.27,
"close": 52.48,
"adjClose": 39.409805,
"volume": 31868673,
"unadjustedVolume": 31857100,
"change": -0.6,
"changePercent": -1.13,
"vwap": 52.65,
"label": "June 20, 13",
"changeOverTime": -0.0113
},
{
"date": "2013-06-19",
"open": 53.99,
"high": 54.51,
"low": 53.52,
"close": 53.55,
"adjClose": 40.213326,
 "volume": 20849048,
"unadjustedVolume": 20840000,
"change": -0.44,
"changePercent": -0.81497,
"vwap": 53.89,
"label": "June 19, 13",
"changeOverTime": -0.0081497
},
{
"date": "2013-06-18",
"open": 54.03,
"high": 54.27,
"low": 53.72,
"close": 54.11,
"adjClose": 40.633854,
"volume": 13261628,
"unadjustedVolume": 13259100,
"change": 0.08,
"changePercent": 0.14807,
"vwap": 54.02,
"label": "June 18, 13",
"changeOverTime": 0.0014807
},
{
"date": "2013-06-17",
"open": 53.7,
"high": 54.255,
"low": 53.54,
"close": 53.85,
"adjClose": 40.438614,
"volume": 16858023,
"unadjustedVolume": 16856600,
"change": 0.15,
"changePercent": 0.27933,
"vwap": 53.93,
"label": "June 17, 13",
"changeOverTime": 0.0027933
},
{
"date": "2013-06-14",
"open": 54.04,
"high": 54.13,
"low": 52.91,
"close": 53.13,
"adjClose": 39.897926,
"volume": 17189787,
"unadjustedVolume": 17185300,
"change": -0.91,
"changePercent": -1.68,
"vwap": 53.33,
"label": "June 14, 13",
"changeOverTime": -0.0168
},
{
"date": "2013-06-13",
"open": 53,
"high": 54.24,
"low": 52.97,
"close": 54.17,
 "adjClose": 40.678902,
"volume": 17091055,
"unadjustedVolume": 17090200,
"change": 1.17,
"changePercent": 2.21,
"vwap": 53.71,
"label": "June 13, 13",
"changeOverTime": 0.0221
},
{
"date": "2013-06-12",
"open": 53.9,
"high": 54.1,
"low": 52.9649,
"close": 53.18,
"adjClose": 39.935482,
"volume": 18481470,
"unadjustedVolume": 18479100,
"change": -0.72,
"changePercent": -1.34,
"vwap": 53.46,
"label": "June 12, 13",
"changeOverTime": -0.0134
},
{
"date": "2013-06-11",
"open": 53.46,
"high": 54.05,
"low": 53.11,
"close": 53.49,
"adjClose": 40.168266,
"volume": 17604186,
"unadjustedVolume": 17600800,
"change": 0.03,
"changePercent": 0.05611672,
"vwap": 53.57,
"label": "June 11, 13",
"changeOverTime": 0.0005611672
},
{
"date": "2013-06-10",
"open": 54.64,
"high": 54.84,
"low": 54.02,
"close": 54.36,
"adjClose": 40.821594,
"volume": 16008065,
"unadjustedVolume": 16007000,
"change": -0.28,
"changePercent": -0.51245,
"vwap": 54.36,
"label": "June 10, 13",
"changeOverTime": -0.0051245
},
{
"date": "2013-06-07",
"open": 53.77,
"high": 54.48,
"low": 53.41,
 "close": 54.27,
"adjClose": 40.754009,
"volume": 21692795,
"unadjustedVolume": 21691000,
"change": 0.5,
"changePercent": 0.92989,
"vwap": 54.09,
"label": "June 07, 13",
"changeOverTime": 0.0092989
},
{
"date": "2013-06-06",
"open": 52.84,
"high": 53.52,
"low": 52.27,
"close": 53.5,
"adjClose": 40.175774,
"volume": 23946736,
"unadjustedVolume": 23940900,
"change": 0.66,
"changePercent": 1.25,
"vwap": 52.99,
"label": "June 06, 13",
"changeOverTime": 0.0125
},
{
"date": "2013-06-05",
"open": 53.78,
"high": 54.27,
"low": 52.7,
"close": 53.03,
"adjClose": 39.822823,
"volume": 24330047,
"unadjustedVolume": 24326000,
"change": -0.75,
"changePercent": -1.39,
"vwap": 53.25,
"label": "June 05, 13",
"changeOverTime": -0.0139
},
{
"date": "2013-06-04",
"open": 54.54,
"high": 55.39,
"low": 53.87,
"close": 54.04,
"adjClose": 40.581314,
"volume": 22024567,
"unadjustedVolume": 22022600,
"change": -0.5,
"changePercent": -0.91676,
"vwap": 54.46,
"label": "June 04, 13",
"changeOverTime": -0.0091676
},
{
"date": "2013-06-03",
"open": 54.6,
"high": 54.86,
 "low": 53.035,
"close": 54.49,
"adjClose": 40.919228,
"volume": 28286521,
"unadjustedVolume": 28279600,
"change": -0.11,
"changePercent": -0.20147,
"vwap": 53.96,
"label": "June 03, 13",
"changeOverTime": -0.0020147
},
{
"date": "2013-05-31",
"open": 55.71,
"high": 55.83,
"low": 54.59,
"close": 54.59,
"adjClose": 40.994308,
"volume": 24998288,
"unadjustedVolume": 24990100,
"change": -1.12,
"changePercent": -2.01,
"vwap": 55.17,
"label": "May 31, 13",
"changeOverTime": -0.0201
},
{
"date": "2013-05-30",
"open": 54.6,
"high": 55.9,
"low": 54.53,
"close": 55.62,
"adjClose": 41.767792,
"volume": 24892794,
"unadjustedVolume": 24890800,
"change": 1.02,
"changePercent": 1.87,
"vwap": 55.46,
"label": "May 30, 13",
"changeOverTime": 0.0187
},
{
"date": "2013-05-29",
"open": 54.09,
"high": 54.96,
"low": 53.91,
"close": 54.67,
"adjClose": 41.05439,
"volume": 20484310,
"unadjustedVolume": 20482600,
"change": 0.58,
"changePercent": 1.07,
"vwap": 54.61,
"label": "May 29, 13",
"changeOverTime": 0.0107
},
{
"date": "2013-05-28",
"open": 54.56,
 "high": 54.6486,
"low": 54.025,
"close": 54.6,
"adjClose": 41.001804,
"volume": 27168706,
"unadjustedVolume": 27162300,
"change": 0.04,
"changePercent": 0.07331378,
"vwap": 54.41,
"label": "May 28, 13",
"changeOverTime": 0.0007331378
},
{
"date": "2013-05-24",
"open": 52.9,
"high": 53.66,
"low": 52.72,
"close": 53.66,
"adjClose": 40.295929,
"volume": 18343508,
"unadjustedVolume": 18342300,
"change": 0.76,
"changePercent": 1.44,
"vwap": 53.29,
"label": "May 24, 13",
"changeOverTime": 0.0144
},
{
"date": "2013-05-23",
"open": 52.82,
"high": 53.789,
"low": 52.66,
"close": 53.35,
"adjClose": 40.063141,
"volume": 25300042,
"unadjustedVolume": 25294200,
"change": 0.53,
"changePercent": 1,
"vwap": 53.24,
"label": "May 23, 13",
"changeOverTime": 0.01
},
{
"date": "2013-05-22",
"open": 53.43,
"high": 54.96,
"low": 53.29,
"close": 53.63,
"adjClose": 40.273396,
"volume": 46978955,
"unadjustedVolume": 46968300,
"change": 0.2,
"changePercent": 0.37432,
"vwap": 54.19,
"label": "May 22, 13",
"changeOverTime": 0.0037432
},
{
"date": "2013-05-21",
 "open": 52.53,
"high": 53.67,
"low": 52.45,
"close": 53.02,
"adjClose": 39.815319,
"volume": 37122539,
"unadjustedVolume": 37112600,
"change": 0.49,
"changePercent": 0.9328,
"vwap": 53.15,
"label": "May 21, 13",
"changeOverTime": 0.009328
},
{
"date": "2013-05-20",
"open": 52.28,
"high": 52.63,
"low": 51.91,
"close": 52.29,
"adjClose": 39.267128,
"volume": 22022234,
"unadjustedVolume": 22020000,
"change": 0.01,
"changePercent": 0.01912777,
"vwap": 52.31,
"label": "May 20, 13",
"changeOverTime": 0.0001912777
},
{
"date": "2013-05-17",
"open": 51.26,
"high": 52.33,
"low": 51.25,
"close": 52.3,
"adjClose": 39.274635,
"volume": 26095760,
"unadjustedVolume": 26080300,
"change": 1.04,
"changePercent": 2.03,
"vwap": 51.97,
"label": "May 17, 13",
"changeOverTime": 0.0203
},
{
"date": "2013-05-16",
"open": 50.87,
"high": 51.66,
"low": 50.84,
"close": 50.97,
"adjClose": 38.275875,
"volume": 21391686,
"unadjustedVolume": 21389500,
"change": 0.1,
"changePercent": 0.19658,
"vwap": 51.25,
"label": "May 16, 13",
"changeOverTime": 0.0019658
},
{
 "date": "2013-05-15",
"open": 50.2,
"high": 51.43,
"low": 50.15,
"close": 51.09,
"adjClose": 38.36599,
"volume": 27470378,
"unadjustedVolume": 27467000,
"change": 0.89,
"changePercent": 1.77,
"vwap": 50.93,
"label": "May 15, 13",
"changeOverTime": 0.0177
},
{
"date": "2013-05-14",
"open": 49.77,
"high": 50.42,
"low": 49.66,
"close": 50.23,
"adjClose": 37.720177,
"volume": 24191299,
"unadjustedVolume": 24188400,
"change": 0.46,
"changePercent": 0.92425,
"vwap": 50.18,
"label": "May 14, 13",
"changeOverTime": 0.0092425
},
{
"date": "2013-05-13",
"open": 48.84,
"high": 49.7,
"low": 48.61,
"close": 49.67,
"adjClose": 37.299641,
"volume": 23987968,
"unadjustedVolume": 23979500,
"change": 0.83,
"changePercent": 1.7,
"vwap": 49.27,
"label": "May 13, 13",
"changeOverTime": 0.017
},
{
"date": "2013-05-10",
"open": 49.05,
"high": 49.23,
"low": 48.64,
"close": 48.96,
"adjClose": 36.766464,
"volume": 16200656,
"unadjustedVolume": 16199600,
"change": -0.09,
"changePercent": -0.18349,
"vwap": 48.86,
"label": "May 10, 13",
"changeOverTime": -0.0018349
},
{
"date": "2013-05-09",
"open": 49.7,
"high": 49.81,
"low": 48.92,
"close": 49.04,
"adjClose": 36.826553,
"volume": 18103345,
"unadjustedVolume": 18103100,
"change": -0.66,
"changePercent": -1.33,
"vwap": 49.27,
"label": "May 09, 13",
"changeOverTime": -0.0133
},
{
"date": "2013-05-08",
"open": 49.22,
"high": 49.99,
"low": 49.11,
"close": 49.76,
"adjClose": 37.367226,
"volume": 23565362,
"unadjustedVolume": 23559300,
"change": 0.54,
"changePercent": 1.1,
"vwap": 49.76,
"label": "May 08, 13",
"changeOverTime": 0.011
},
{
"date": "2013-05-07",
"open": 48.57,
"high": 49.39,
"low": 48.26,
"close": 49.14,
"adjClose": 36.901649,
"volume": 24293602,
"unadjustedVolume": 24291600,
"change": 0.57,
"changePercent": 1.17,
"vwap": 48.9,
"label": "May 07, 13",
"changeOverTime": 0.0117
},
{
"date": "2013-05-06",
"open": 47.71,
"high": 48.39,
"low": 47.57,
"close": 48.18,
"adjClose": 36.180717,
"volume": 20830880,
"unadjustedVolume": 20829500,
"change": 0.47,
"changePercent": 0.98512,
"vwap": 48.14,
"label": "May 06, 13",
"changeOverTime": 0.0098512
},
{
"date": "2013-05-03",
"open": 48.63,
"high": 48.7,
"low": 46.98,
"close": 47.57,
"adjClose": 35.722656,
"volume": 43274231,
"unadjustedVolume": 43257900,
"change": -1.06,
"changePercent": -2.18,
"vwap": 47.71,
"label": "May 03, 13",
"changeOverTime": -0.0218
},
{
"date": "2013-05-02",
"open": 48.25,
"high": 48.25,
"low": 47.71,
"close": 48.08,
"adjClose": 36.105629,
"volume": 15529986,
"unadjustedVolume": 15529300,
"change": -0.17,
"changePercent": -0.35233,
"vwap": 48.03,
"label": "May 02, 13",
"changeOverTime": -0.0035233
},
{
"date": "2013-05-01",
"open": 48.76,
"high": 48.91,
"low": 47.85,
"close": 48.01,
"adjClose": 36.05307,
"volume": 17689511,
"unadjustedVolume": 17686400,
"change": -0.75,
"changePercent": -1.54,
"vwap": 48.15,
"label": "May 01, 13",
"changeOverTime": -0.0154
},
{
"date": "2013-04-30",
"open": 48.96,
"high": 49.25,
"low": 48.72,
"close": 49.01,
"adjClose": 36.804001,
"volume": 13807440,
"unadjustedVolume": 13802600,
"change": 0.05,
"changePercent": 0.10212,
"vwap": 48.98,
"label": "April 30, 13",
 "changeOverTime": 0.0010212
},
{
"date": "2013-04-29",
"open": 49.08,
"high": 49.1,
"low": 48.65,
"close": 48.92,
"adjClose": 36.73642,
"volume": 13498163,
"unadjustedVolume": 13496300,
"change": -0.16,
"changePercent": -0.326,
"vwap": 48.91,
"label": "April 29, 13",
"changeOverTime": -0.00326
},
{
"date": "2013-04-26",
"open": 48.86,
"high": 49.09,
"low": 48.61,
"close": 48.88,
"adjClose": 36.706402,
"volume": 13931216,
"unadjustedVolume": 13929000,
"change": 0.02,
"changePercent": 0.04093328,
"vwap": 48.83,
"label": "April 26, 13",
"changeOverTime": 0.0004093328
},
{
"date": "2013-04-25",
"open": 49.02,
"high": 49.63,
"low": 48.8899,
"close": 49,
"adjClose": 36.796524,
"volume": 19064317,
"unadjustedVolume": 19058800,
"change": -0.02,
"changePercent": -0.04079967,
"vwap": 49.24,
"label": "April 25, 13",
"changeOverTime": -0.0004079967
},
{
"date": "2013-04-24",
"open": 48.32,
"high": 48.92,
"low": 48.16,
"close": 48.72,
"adjClose": 36.586246,
"volume": 16464885,
"unadjustedVolume": 16459300,
"change": 0.4,
"changePercent": 0.82781,
"vwap": 48.66,
 "label": "April 24, 13",
"changeOverTime": 0.0082781
},
{
"date": "2013-04-23",
"open": 47.68,
"high": 48.24,
"low": 47.39,
"close": 48.17,
"adjClose": 36.173214,
"volume": 20568707,
"unadjustedVolume": 20568500,
"change": 0.49,
"changePercent": 1.03,
"vwap": 47.99,
"label": "April 23, 13",
"changeOverTime": 0.0103
},
{
"date": "2013-04-22",
"open": 47.4,
"high": 47.49,
"low": 46.87,
"close": 47.35,
"adjClose": 35.557438,
"volume": 15232153,
"unadjustedVolume": 15230100,
"change": -0.05,
"changePercent": -0.10549,
"vwap": 47.19,
"label": "April 22, 13",
"changeOverTime": -0.0010549
},
{
"date": "2013-04-19",
"open": 47.15,
"high": 47.364,
"low": 46.7,
"close": 47.23,
"adjClose": 35.467319,
"volume": 19761857,
"unadjustedVolume": 19746100,
"change": 0.08,
"changePercent": 0.16967,
"vwap": 47.15,
"label": "April 19, 13",
"changeOverTime": 0.0016967
},
{
"date": "2013-04-18",
"open": 46.8,
"high": 47.33,
"low": 46.05,
"close": 46.64,
"adjClose": 35.024258,
"volume": 26107145,
"unadjustedVolume": 26106800,
"change": -0.16,
"changePercent": -0.34188,
 "vwap": 46.77,
"label": "April 18, 13",
"changeOverTime": -0.0034188
},
{
"date": "2013-04-17",
"open": 48.11,
"high": 48.18,
"low": 46.38,
"close": 46.79,
"adjClose": 35.136909,
"volume": 43475399,
"unadjustedVolume": 43466300,
"change": -1.32,
"changePercent": -2.74,
"vwap": 47.01,
"label": "April 17, 13",
"changeOverTime": -0.0274
},
{
"date": "2013-04-16",
"open": 48.43,
"high": 48.52,
"low": 47.59,
"close": 48.49,
"adjClose": 36.413525,
"volume": 23867212,
"unadjustedVolume": 23865500,
"change": 0.06,
"changePercent": 0.12389,
"vwap": 48.15,
"label": "April 16, 13",
"changeOverTime": 0.0012389
},
{
"date": "2013-04-15",
"open": 48.39,
"high": 49.34,
"low": 47.9,
"close": 47.93,
"adjClose": 35.992989,
"volume": 31529569,
"unadjustedVolume": 31527300,
"change": -0.46,
"changePercent": -0.95061,
"vwap": 48.53,
"label": "April 15, 13",
"changeOverTime": -0.0095061
},
{
"date": "2013-04-12",
"open": 48.9,
"high": 49.58,
"low": 48.45,
"close": 49.01,
"adjClose": 36.804001,
"volume": 37808703,
"unadjustedVolume": 37805900,
"change": 0.11,
 "changePercent": 0.22495,
"vwap": 49.09,
"label": "April 12, 13",
"changeOverTime": 0.0022495
},
{
"date": "2013-04-11",
"open": 49.21,
"high": 49.6,
"low": 48.83,
"close": 49.31,
"adjClose": 37.029305,
"volume": 22584718,
"unadjustedVolume": 22584700,
"change": 0.1,
"changePercent": 0.20321,
"vwap": 49.32,
"label": "April 11, 13",
"changeOverTime": 0.0020321
},
{
"date": "2013-04-10",
"open": 48.94,
"high": 49.56,
"low": 48.88,
"close": 49.25,
"adjClose": 36.984253,
"volume": 20389931,
"unadjustedVolume": 20388900,
"change": 0.31,
"changePercent": 0.63343,
"vwap": 49.29,
"label": "April 10, 13",
"changeOverTime": 0.0063343
},
{
"date": "2013-04-09",
"open": 48.74,
"high": 48.9612,
"low": 48.46,
"close": 48.68,
"adjClose": 36.55619,
"volume": 20066745,
"unadjustedVolume": 20066700,
"change": -0.06,
"changePercent": -0.1231,
"vwap": 48.69,
"label": "April 09, 13",
"changeOverTime": -0.001231
},
{
"date": "2013-04-08",
"open": 47.88,
"high": 48.59,
"low": 47.59,
"close": 48.58,
"adjClose": 36.48111,
"volume": 18676057,
"unadjustedVolume": 18672300,
 "change": 0.7,
"changePercent": 1.46,
"vwap": 48.13,
"label": "April 08, 13",
"changeOverTime": 0.0146
},
{
"date": "2013-04-05",
"open": 46.79,
"high": 48.04,
"low": 46.75,
"close": 47.91,
"adjClose": 35.977974,
"volume": 22964504,
"unadjustedVolume": 22961500,
"change": 1.12,
"changePercent": 2.39,
"vwap": 47.47,
"label": "April 05, 13",
"changeOverTime": 0.0239
},
{
"date": "2013-04-04",
"open": 46.96,
"high": 47.5399,
"low": 46.9,
"close": 47.49,
"adjClose": 35.662571,
"volume": 21516866,
"unadjustedVolume": 21514000,
"change": 0.53,
"changePercent": 1.13,
"vwap": 47.32,
"label": "April 04, 13",
"changeOverTime": 0.0113
},
{
"date": "2013-04-03",
"open": 48.03,
"high": 48.07,
"low": 46.53,
"close": 46.85,
"adjClose": 35.181961,
"volume": 33475505,
"unadjustedVolume": 33467400,
"change": -1.18,
"changePercent": -2.46,
"vwap": 46.97,
"label": "April 03, 13",
"changeOverTime": -0.0246
},
{
"date": "2013-04-02",
"open": 48.01,
"high": 48.38,
"low": 47.875,
"close": 48.28,
"adjClose": 36.030544,
"volume": 17276737,
 "unadjustedVolume": 17273700,
"change": 0.27,
"changePercent": 0.56238,
"vwap": 48.16,
"label": "April 02, 13",
"changeOverTime": 0.0056238
},
{
"date": "2013-04-01",
"open": 47.55,
"high": 47.99,
"low": 47.49,
"close": 47.83,
"adjClose": 35.694717,
"volume": 17449400,
"unadjustedVolume": 17442200,
"change": 0.28,
"changePercent": 0.58885,
"vwap": 47.8,
"label": "April 01, 13",
"changeOverTime": 0.0058885
},
{
"date": "2013-03-28",
"open": 47.84,
"high": 47.93,
"low": 47.28,
"close": 47.46,
"adjClose": 35.418587,
"volume": 27520096,
"unadjustedVolume": 27506700,
"change": -0.38,
"changePercent": -0.79431,
"vwap": 47.47,
"label": "March 28, 13",
"changeOverTime": -0.0079431
},
{
"date": "2013-03-27",
"open": 48.2,
"high": 48.31,
"low": 47.56,
"close": 47.77,
"adjClose": 35.649933,
"volume": 26534547,
"unadjustedVolume": 26530100,
"change": -0.43,
"changePercent": -0.89212,
"vwap": 47.81,
"label": "March 27, 13",
"changeOverTime": -0.0089212
},
{
"date": "2013-03-26",
"open": 48.74,
"high": 48.97,
"low": 48.32,
"close": 48.64,
"adjClose": 36.299198,
 "volume": 16420485,
"unadjustedVolume": 16417500,
"change": -0.1,
"changePercent": -0.20517,
"vwap": 48.62,
"label": "March 26, 13",
"changeOverTime": -0.0020517
},
{
"date": "2013-03-25",
"open": 49.04,
"high": 49.32,
"low": 48.16,
"close": 48.52,
"adjClose": 36.209652,
"volume": 23582711,
"unadjustedVolume": 23581400,
"change": -0.52,
"changePercent": -1.06,
"vwap": 48.64,
"label": "March 25, 13",
"changeOverTime": -0.0106
},
{
"date": "2013-03-22",
"open": 48.63,
"high": 49,
"low": 48.34,
"close": 48.78,
"adjClose": 36.403683,
"volume": 22800006,
"unadjustedVolume": 22791500,
"change": 0.15,
"changePercent": 0.30845,
"vwap": 48.7,
"label": "March 22, 13",
"changeOverTime": 0.0030845
},
{
"date": "2013-03-21",
"open": 48.79,
"high": 49.23,
"low": 48.35,
"close": 48.35,
"adjClose": 36.082783,
"volume": 23543606,
"unadjustedVolume": 23535900,
"change": -0.44,
"changePercent": -0.90182,
"vwap": 48.72,
"label": "March 21, 13",
"changeOverTime": -0.0090182
},
{
"date": "2013-03-20",
"open": 49.57,
"high": 49.64,
"low": 49.04,
"close": 49.12,
 "adjClose": 36.657417,
"volume": 19388682,
"unadjustedVolume": 19385300,
"change": -0.45,
"changePercent": -0.90781,
"vwap": 49.23,
"label": "March 20, 13",
"changeOverTime": -0.0090781
},
{
"date": "2013-03-19",
"open": 49.65,
"high": 49.99,
"low": 48.68,
"close": 49.2,
"adjClose": 36.717113,
"volume": 24419609,
"unadjustedVolume": 24411500,
"change": -0.45,
"changePercent": -0.90634,
"vwap": 49.24,
"label": "March 19, 13",
"changeOverTime": -0.0090634
},
{
"date": "2013-03-18",
"open": 49.19,
"high": 49.66,
"low": 48.95,
"close": 49.51,
"adjClose": 36.948471,
"volume": 28018578,
"unadjustedVolume": 28011400,
"change": 0.32,
"changePercent": 0.65054,
"vwap": 49.4,
"label": "March 18, 13",
"changeOverTime": 0.0065054
},
{
"date": "2013-03-15",
"open": 49.97,
"high": 50.29,
"low": 49.15,
"close": 50.02,
"adjClose": 37.329071,
"volume": 60908741,
"unadjustedVolume": 60880800,
"change": 0.05,
"changePercent": 0.10006,
"vwap": 49.84,
"label": "March 15, 13",
"changeOverTime": 0.0010006
},
{
"date": "2013-03-14",
"open": 50.25,
"high": 51,
"low": 50.19,
 "close": 51,
"adjClose": 38.060432,
"volume": 26382348,
"unadjustedVolume": 26378700,
"change": 0.75,
"changePercent": 1.49,
"vwap": 50.68,
"label": "March 14, 13",
"changeOverTime": 0.0149
},
{
"date": "2013-03-13",
"open": 50.2901,
"high": 50.43,
"low": 50.11,
"close": 50.16,
"adjClose": 37.433552,
"volume": 16686258,
"unadjustedVolume": 16680200,
"change": -0.1301,
"changePercent": -0.2587,
"vwap": 50.24,
"label": "March 13, 13",
"changeOverTime": -0.002587
},
{
"date": "2013-03-12",
"open": 50.35,
"high": 50.67,
"low": 50.05,
"close": 50.28,
"adjClose": 37.523109,
"volume": 18006334,
"unadjustedVolume": 18003400,
"change": -0.07,
"changePercent": -0.13903,
"vwap": 50.32,
"label": "March 12, 13",
"changeOverTime": -0.0013903
},
{
"date": "2013-03-11",
"open": 50.23,
"high": 50.77,
"low": 49.91,
"close": 50.48,
"adjClose": 37.672363,
"volume": 19475160,
"unadjustedVolume": 19473000,
"change": 0.25,
"changePercent": 0.49771,
"vwap": 50.45,
"label": "March 11, 13",
"changeOverTime": 0.0049771
},
{
"date": "2013-03-08",
"open": 50.59,
"high": 50.85,
 "low": 49.61,
"close": 50.2,
"adjClose": 37.463413,
"volume": 32727679,
"unadjustedVolume": 32711900,
"change": -0.39,
"changePercent": -0.7709,
"vwap": 50.06,
"label": "March 08, 13",
"changeOverTime": -0.007709
},
{
"date": "2013-03-07",
"open": 50.05,
"high": 50.86,
"low": 50.01,
"close": 50.63,
"adjClose": 37.784309,
"volume": 24252668,
"unadjustedVolume": 24245400,
"change": 0.58,
"changePercent": 1.16,
"vwap": 50.56,
"label": "March 07, 13",
"changeOverTime": 0.0116
},
{
"date": "2013-03-06",
"open": 49.88,
"high": 50.19,
"low": 49.62,
"close": 50.03,
"adjClose": 37.336544,
"volume": 19611629,
"unadjustedVolume": 19607900,
"change": 0.15,
"changePercent": 0.30072,
"vwap": 49.9,
"label": "March 06, 13",
"changeOverTime": 0.0030072
},
{
"date": "2013-03-05",
"open": 49.49,
"high": 50.11,
"low": 49.31,
"close": 49.49,
"adjClose": 36.933533,
"volume": 25568133,
"unadjustedVolume": 25561100,
"change": 0,
"changePercent": 0,
"vwap": 49.73,
"label": "March 05, 13",
"changeOverTime": 0
},
{
"date": "2013-03-04",
"open": 48.73,
 "high": 49.14,
"low": 48.33,
"close": 49.1,
"adjClose": 36.64249,
"volume": 17698610,
"unadjustedVolume": 17695200,
"change": 0.37,
"changePercent": 0.75929,
"vwap": 48.8,
"label": "March 04, 13",
"changeOverTime": 0.0075929
},
{
"date": "2013-03-01",
"open": 48.6,
"high": 49.42,
"low": 48.37,
"close": 48.91,
"adjClose": 36.500694,
"volume": 25927319,
"unadjustedVolume": 25923400,
"change": 0.31,
"changePercent": 0.63786,
"vwap": 48.95,
"label": "March 01, 13",
"changeOverTime": 0.0063786
},
{
"date": "2013-02-28",
"open": 49.16,
"high": 49.55,
"low": 48.75,
"close": 48.92,
"adjClose": 36.508156,
"volume": 24718266,
"unadjustedVolume": 24711500,
"change": -0.24,
"changePercent": -0.4882,
"vwap": 49.13,
"label": "February 28, 13",
"changeOverTime": -0.004882
},
{
"date": "2013-02-27",
"open": 47.85,
"high": 49.4,
"low": 47.76,
"close": 49.28,
"adjClose": 36.776825,
"volume": 31933763,
"unadjustedVolume": 31921200,
"change": 1.43,
"changePercent": 2.99,
"vwap": 48.91,
"label": "February 27, 13",
"changeOverTime": 0.0299
},
{
"date": "2013-02-26",
 "open": 48.22,
"high": 48.26,
"low": 46.85,
"close": 47.6,
"adjClose": 35.523067,
"volume": 39407809,
"unadjustedVolume": 39401400,
"change": -0.62,
"changePercent": -1.29,
"vwap": 47.47,
"label": "February 26, 13",
"changeOverTime": -0.0129
},
{
"date": "2013-02-25",
"open": 49.1,
"high": 49.2,
"low": 47.65,
"close": 47.7,
"adjClose": 35.597694,
"volume": 32778607,
"unadjustedVolume": 32775500,
"change": -1.4,
"changePercent": -2.85,
"vwap": 48.44,
"label": "February 25, 13",
"changeOverTime": -0.0285
},
{
"date": "2013-02-22",
"open": 48.63,
"high": 48.91,
"low": 48.41,
"close": 48.91,
"adjClose": 36.500694,
"volume": 23586294,
"unadjustedVolume": 23584100,
"change": 0.28,
"changePercent": 0.57578,
"vwap": 48.67,
"label": "February 22, 13",
"changeOverTime": 0.0057578
},
{
"date": "2013-02-21",
"open": 48.41,
"high": 48.45,
"low": 47.83,
"close": 48.25,
"adjClose": 36.008148,
"volume": 24445378,
"unadjustedVolume": 24437700,
"change": -0.16,
"changePercent": -0.33051,
"vwap": 48.13,
"label": "February 21, 13",
"changeOverTime": -0.0033051
},
{
 "date": "2013-02-20",
"open": 49.35,
"high": 49.54,
"low": 48.36,
"close": 48.61,
"adjClose": 36.276814,
"volume": 24789617,
"unadjustedVolume": 24786700,
"change": -0.74,
"changePercent": -1.5,
"vwap": 48.94,
"label": "February 20, 13",
"changeOverTime": -0.015
},
{
"date": "2013-02-19",
"open": 49.12,
"high": 49.68,
"low": 49.12,
"close": 49.45,
"adjClose": 36.90369,
"volume": 20452300,
"unadjustedVolume": 20445900,
"change": 0.33,
"changePercent": 0.67182,
"vwap": 49.45,
"label": "February 19, 13",
"changeOverTime": 0.0067182
},
{
"date": "2013-02-15",
"open": 49.35,
"high": 49.46,
"low": 48.57,
"close": 48.88,
"adjClose": 36.478321,
"volume": 20016647,
"unadjustedVolume": 20016200,
"change": -0.47,
"changePercent": -0.95238,
"vwap": 49.07,
"label": "February 15, 13",
"changeOverTime": -0.0095238
},
{
"date": "2013-02-14",
"open": 48.4,
"high": 49.2899,
"low": 48.37,
"close": 49.22,
"adjClose": 36.732044,
"volume": 18020445,
"unadjustedVolume": 18017800,
"change": 0.82,
"changePercent": 1.69,
"vwap": 48.95,
"label": "February 14, 13",
"changeOverTime": 0.0169
},
{
"date": "2013-02-13",
"open": 49.35,
"high": 49.45,
"low": 48.5,
"close": 48.68,
"adjClose": 36.329041,
"volume": 21637337,
"unadjustedVolume": 21635600,
"change": -0.67,
"changePercent": -1.36,
"vwap": 48.9,
"label": "February 13, 13",
"changeOverTime": -0.0136
},
{
"date": "2013-02-12",
"open": 48.8,
"high": 49.31,
"low": 48.6,
"close": 49.14,
"adjClose": 36.672344,
"volume": 16393666,
"unadjustedVolume": 16388000,
"change": 0.34,
"changePercent": 0.69672,
"vwap": 49.08,
"label": "February 12, 13",
"changeOverTime": 0.0069672
},
{
"date": "2013-02-11",
"open": 48.51,
"high": 48.9,
"low": 48.38,
"close": 48.66,
"adjClose": 36.314133,
"volume": 13937841,
"unadjustedVolume": 13935900,
"change": 0.15,
"changePercent": 0.30921,
"vwap": 48.62,
"label": "February 11, 13",
"changeOverTime": 0.0030921
},
{
"date": "2013-02-08",
"open": 48.33,
"high": 48.69,
"low": 48.26,
"close": 48.63,
"adjClose": 36.291725,
"volume": 15219951,
"unadjustedVolume": 15218300,
"change": 0.3,
"changePercent": 0.62073,
"vwap": 48.55,
"label": "February 08, 13",
"changeOverTime": 0.0062073
},
{
"date": "2013-02-07",
"open": 48.65,
"high": 48.75,
"low": 47.9,
"close": 48.23,
"adjClose": 35.993233,
"volume": 21432116,
"unadjustedVolume": 21429600,
"change": -0.42,
"changePercent": -0.86331,
"vwap": 48.27,
"label": "February 07, 13",
"changeOverTime": -0.0086331
},
{
"date": "2013-02-06",
"open": 48.42,
"high": 48.83,
"low": 48.32,
"close": 48.61,
"adjClose": 36.276814,
"volume": 28286677,
"unadjustedVolume": 28282600,
"change": 0.19,
"changePercent": 0.3924,
"vwap": 48.57,
"label": "February 06, 13",
"changeOverTime": 0.003924
},
{
"date": "2013-02-05",
"open": 47.94,
"high": 48.8,
"low": 47.93,
"close": 48.79,
"adjClose": 36.411148,
"volume": 28068466,
"unadjustedVolume": 28067500,
"change": 0.85,
"changePercent": 1.77,
"vwap": 48.5,
"label": "February 05, 13",
"changeOverTime": 0.0177
},
{
"date": "2013-02-04",
"open": 47.54,
"high": 47.81,
"low": 47.38,
"close": 47.68,
"adjClose": 35.582771,
"volume": 20828679,
"unadjustedVolume": 20822600,
"change": 0.14,
"changePercent": 0.29449,
"vwap": 47.63,
"label": "February 04, 13",
 "changeOverTime": 0.0029449
},
{
"date": "2013-02-01",
"open": 47.4,
"high": 48,
"low": 47.21,
"close": 47.85,
"adjClose": 35.709637,
"volume": 24526563,
"unadjustedVolume": 24520000,
"change": 0.45,
"changePercent": 0.94937,
"vwap": 47.73,
"label": "February 01, 13",
"changeOverTime": 0.0094937
},
{
"date": "2013-01-31",
"open": 47.01,
"high": 47.22,
"low": 46.88,
"close": 47.05,
"adjClose": 35.112614,
"volume": 19541362,
"unadjustedVolume": 19536000,
"change": 0.04,
"changePercent": 0.08508828,
"vwap": 47.06,
"label": "January 31, 13",
"changeOverTime": 0.0008508828
},
{
"date": "2013-01-30",
"open": 47.04,
"high": 47.35,
"low": 46.96,
"close": 47.13,
"adjClose": 35.172306,
"volume": 18636754,
"unadjustedVolume": 18631300,
"change": 0.09,
"changePercent": 0.19133,
"vwap": 47.14,
"label": "January 30, 13",
"changeOverTime": 0.0019133
},
{
"date": "2013-01-29",
"open": 46.28,
"high": 47.16,
"low": 46.25,
"close": 47.12,
"adjClose": 35.164856,
"volume": 19913643,
"unadjustedVolume": 19907400,
"change": 0.84,
"changePercent": 1.82,
"vwap": 46.94,
 "label": "January 29, 13",
"changeOverTime": 0.0182
},
{
"date": "2013-01-28",
"open": 46.84,
"high": 47,
"low": 46.48,
"close": 46.64,
"adjClose": 34.806622,
"volume": 19708469,
"unadjustedVolume": 19706800,
"change": -0.2,
"changePercent": -0.42699,
"vwap": 46.71,
"label": "January 28, 13",
"changeOverTime": -0.0042699
},
{
"date": "2013-01-25",
"open": 46.74,
"high": 47.16,
"low": 46.605,
"close": 47.16,
"adjClose": 35.194702,
"volume": 26014537,
"unadjustedVolume": 26009100,
"change": 0.42,
"changePercent": 0.89859,
"vwap": 46.93,
"label": "January 25, 13",
"changeOverTime": 0.0089859
},
{
"date": "2013-01-24",
"open": 46.24,
"high": 46.8,
"low": 46.08,
"close": 46.37,
"adjClose": 34.605129,
"volume": 20017645,
"unadjustedVolume": 20008200,
"change": 0.13,
"changePercent": 0.28114,
"vwap": 46.47,
"label": "January 24, 13",
"changeOverTime": 0.0028114
},
{
"date": "2013-01-23",
"open": 46.23,
"high": 46.44,
"low": 45.92,
"close": 46.23,
"adjClose": 34.500656,
"volume": 19115257,
"unadjustedVolume": 19105100,
"change": 0,
"changePercent": 0,
 "vwap": 46.2,
"label": "January 23, 13",
"changeOverTime": 0
},
{
"date": "2013-01-22",
"open": 46.25,
"high": 46.55,
"low": 46.13,
"close": 46.54,
"adjClose": 34.73201,
"volume": 24262226,
"unadjustedVolume": 24257300,
"change": 0.29,
"changePercent": 0.62703,
"vwap": 46.37,
"label": "January 22, 13",
"changeOverTime": 0.0062703
},
{
"date": "2013-01-18",
"open": 46.38,
"high": 46.6,
"low": 46.18,
"close": 46.46,
"adjClose": 34.672287,
"volume": 28694910,
"unadjustedVolume": 28679100,
"change": 0.08,
"changePercent": 0.17249,
"vwap": 46.38,
"label": "January 18, 13",
"changeOverTime": 0.0017249
},
{
"date": "2013-01-17",
"open": 46.4,
"high": 46.87,
"low": 46.29,
"close": 46.44,
"adjClose": 34.657375,
"volume": 41099700,
"unadjustedVolume": 41086800,
"change": 0.04,
"changePercent": 0.0862069,
"vwap": 46.52,
"label": "January 17, 13",
"changeOverTime": 0.000862069
},
{
"date": "2013-01-16",
"open": 45.91,
"high": 46.83,
"low": 45.57,
"close": 46.82,
"adjClose": 34.940971,
"volume": 43462829,
"unadjustedVolume": 43453600,
"change": 0.91,
 "changePercent": 1.98,
"vwap": 46.29,
"label": "January 16, 13",
"changeOverTime": 0.0198
},
{
"date": "2013-01-15",
"open": 45.49,
"high": 46.47,
"low": 45.35,
"close": 46.35,
"adjClose": 34.590221,
"volume": 29907848,
"unadjustedVolume": 29898000,
"change": 0.86,
"changePercent": 1.89,
"vwap": 46.09,
"label": "January 15, 13",
"changeOverTime": 0.0189
},
{
"date": "2013-01-14",
"open": 45.89,
"high": 46.18,
"low": 45.48,
"close": 45.88,
"adjClose": 34.239464,
"volume": 19081565,
"unadjustedVolume": 19079500,
"change": -0.01,
"changePercent": -0.02179124,
"vwap": 45.82,
"label": "January 14, 13",
"changeOverTime": -0.0002179124
},
{
"date": "2013-01-11",
"open": 45.97,
"high": 46.15,
"low": 45.47,
"close": 46.14,
"adjClose": 34.433487,
"volume": 19725992,
"unadjustedVolume": 19723900,
"change": 0.17,
"changePercent": 0.36981,
"vwap": 45.87,
"label": "January 11, 13",
"changeOverTime": 0.0036981
},
{
"date": "2013-01-10",
"open": 45.89,
"high": 46.16,
"low": 45.53,
"close": 46.15,
"adjClose": 34.440956,
"volume": 23420403,
"unadjustedVolume": 23413600,
 "change": 0.26,
"changePercent": 0.56657,
"vwap": 45.93,
"label": "January 10, 13",
"changeOverTime": 0.0056657
},
{
"date": "2013-01-09",
"open": 45.56,
"high": 46.2,
"low": 45.14,
"close": 45.47,
"adjClose": 33.933487,
"volume": 25923825,
"unadjustedVolume": 25920600,
"change": -0.09,
"changePercent": -0.19754,
"vwap": 45.6,
"label": "January 09, 13",
"changeOverTime": -0.0019754
},
{
"date": "2013-01-08",
"open": 45.4,
"high": 45.5,
"low": 44.96,
"close": 45.5,
"adjClose": 33.955864,
"volume": 19627526,
"unadjustedVolume": 19624200,
"change": 0.1,
"changePercent": 0.22026,
"vwap": 45.28,
"label": "January 08, 13",
"changeOverTime": 0.0022026
},
{
"date": "2013-01-07",
"open": 45.09,
"high": 45.485,
"low": 45.02,
"close": 45.41,
"adjClose": 33.888699,
"volume": 24457449,
"unadjustedVolume": 24456900,
"change": 0.32,
"changePercent": 0.70969,
"vwap": 45.28,
"label": "January 07, 13",
"changeOverTime": 0.0070969
},
{
"date": "2013-01-04",
"open": 44.45,
"high": 45.43,
"low": 44.44,
"close": 45.36,
"adjClose": 33.851391,
"volume": 24491604,
 "unadjustedVolume": 24487700,
"change": 0.91,
"changePercent": 2.05,
"vwap": 45,
"label": "January 04, 13",
"changeOverTime": 0.0205
},
{
"date": "2013-01-03",
"open": 44.74,
"high": 44.75,
"low": 44.2,
"close": 44.57,
"adjClose": 33.261826,
"volume": 24231085,
"unadjustedVolume": 24227700,
"change": -0.17,
"changePercent": -0.37997,
"vwap": 44.48,
"label": "January 03, 13",
"changeOverTime": -0.0037997
},
{
"date": "2013-01-02",
"open": 44.98,
"high": 45,
"low": 44.22,
"close": 44.66,
"adjClose": 33.328999,
"volume": 31421534,
"unadjustedVolume": 31413000,
"change": -0.32,
"changePercent": -0.71143,
"vwap": 44.58,
"label": "January 02, 13",
"changeOverTime": -0.0071143
},
{
"date": "2012-12-31",
"open": 43.1,
"high": 44,
"low": 43.05,
"close": 43.9691,
"adjClose": 32.590176,
"volume": 24214463,
"unadjustedVolume": 24209600,
"change": 0.8691,
"changePercent": 2.02,
"vwap": 43.56,
"label": "December 31, 12",
"changeOverTime": 0.0202
},
{
"date": "2012-12-28",
"open": 43.1,
"high": 43.69,
"low": 43.09,
"close": 43.24,
"adjClose": 32.049095,
 "volume": 15403778,
"unadjustedVolume": 15401200,
"change": 0.14,
"changePercent": 0.32483,
"vwap": 43.38,
"label": "December 28, 12",
"changeOverTime": 0.0032483
},
{
"date": "2012-12-27",
"open": 43.96,
"high": 44.02,
"low": 42.9,
"close": 43.63,
"adjClose": 32.338173,
"volume": 19567346,
"unadjustedVolume": 19567000,
"change": -0.33,
"changePercent": -0.75068,
"vwap": 43.34,
"label": "December 27, 12",
"changeOverTime": -0.0075068
},
{
"date": "2012-12-26",
"open": 43.95,
"high": 44.18,
"low": 43.72,
"close": 43.96,
"adjClose": 32.582771,
"volume": 11499513,
"unadjustedVolume": 11498900,
"change": 0.01,
"changePercent": 0.02275313,
"vwap": 43.94,
"label": "December 26, 12",
"changeOverTime": 0.0002275313
},
{
"date": "2012-12-24",
"open": 43.72,
"high": 44.02,
"low": 43.71,
"close": 43.92,
"adjClose": 32.553112,
"volume": 8622420,
"unadjustedVolume": 8621200,
"change": 0.2,
"changePercent": 0.45746,
"vwap": 43.88,
"label": "December 24, 12",
"changeOverTime": 0.0045746
},
{
"date": "2012-12-21",
"open": 43.82,
"high": 44.2,
"low": 43.34,
"close": 44,
 "adjClose": 32.612408,
"volume": 38988923,
"unadjustedVolume": 38973500,
"change": 0.18,
"changePercent": 0.41077,
"vwap": 43.99,
"label": "December 21, 12",
"changeOverTime": 0.0041077
},
{
"date": "2012-12-20",
"open": 43.69,
"high": 44.54,
"low": 43.41,
"close": 44.53,
"adjClose": 33.005238,
"volume": 25019065,
"unadjustedVolume": 25014900,
"change": 0.84,
"changePercent": 1.92,
"vwap": 44.16,
"label": "December 20, 12",
"changeOverTime": 0.0192
},
{
"date": "2012-12-19",
"open": 43.99,
"high": 44.39,
"low": 43.42,
"close": 43.53,
"adjClose": 32.264038,
"volume": 34353474,
"unadjustedVolume": 34348500,
"change": -0.46,
"changePercent": -1.05,
"vwap": 43.82,
"label": "December 19, 12",
"changeOverTime": -0.0105
},
{
"date": "2012-12-18",
"open": 43.83,
"high": 43.94,
"low": 43.31,
"close": 43.87,
"adjClose": 32.516056,
"volume": 33867774,
"unadjustedVolume": 33858600,
"change": 0.04,
"changePercent": 0.09126169,
"vwap": 43.72,
"label": "December 18, 12",
"changeOverTime": 0.0009126169
},
{
"date": "2012-12-17",
"open": 43,
"high": 43.51,
"low": 42.81,
 "close": 43.48,
"adjClose": 32.227005,
"volume": 23889997,
"unadjustedVolume": 23879800,
"change": 0.48,
"changePercent": 1.12,
"vwap": 43.27,
"label": "December 17, 12",
"changeOverTime": 0.0112
},
{
"date": "2012-12-14",
"open": 42.77,
"high": 43.11,
"low": 42.71,
"close": 42.81,
"adjClose": 31.730392,
"volume": 16211062,
"unadjustedVolume": 16208600,
"change": 0.04,
"changePercent": 0.0935235,
"vwap": 42.88,
"label": "December 14, 12",
"changeOverTime": 0.000935235
},
{
"date": "2012-12-13",
"open": 42.65,
"high": 42.92,
"low": 42.5,
"close": 42.78,
"adjClose": 31.708164,
"volume": 18462750,
"unadjustedVolume": 18457000,
"change": 0.13,
"changePercent": 0.30481,
"vwap": 42.76,
"label": "December 13, 12",
"changeOverTime": 0.0030481
},
{
"date": "2012-12-12",
"open": 43,
"high": 43.375,
"low": 42.7,
"close": 42.77,
"adjClose": 31.700748,
"volume": 23111557,
"unadjustedVolume": 23110600,
"change": -0.23,
"changePercent": -0.53488,
"vwap": 43.07,
"label": "December 12, 12",
"changeOverTime": -0.0053488
},
{
"date": "2012-12-11",
"open": 42.6,
"high": 43.09,
 "low": 42.42,
"close": 42.64,
"adjClose": 31.604387,
"volume": 21960125,
"unadjustedVolume": 21955000,
"change": 0.04,
"changePercent": 0.09389671,
"vwap": 42.77,
"label": "December 11, 12",
"changeOverTime": 0.0009389671
},
{
"date": "2012-12-10",
"open": 42.54,
"high": 42.67,
"low": 42.01,
"close": 42.31,
"adjClose": 31.359797,
"volume": 22399785,
"unadjustedVolume": 22394500,
"change": -0.23,
"changePercent": -0.54067,
"vwap": 42.31,
"label": "December 10, 12",
"changeOverTime": -0.0054067
},
{
"date": "2012-12-07",
"open": 41.84,
"high": 42.57,
"low": 41.73,
"close": 42.56,
"adjClose": 31.545099,
"volume": 34559288,
"unadjustedVolume": 34552900,
"change": 0.72,
"changePercent": 1.72,
"vwap": 42.23,
"label": "December 07, 12",
"changeOverTime": 0.0172
},
{
"date": "2012-12-06",
"open": 41.25,
"high": 41.55,
"low": 41.11,
"close": 41.47,
"adjClose": 30.737198,
"volume": 20544758,
"unadjustedVolume": 20541700,
"change": 0.22,
"changePercent": 0.53333,
"vwap": 41.4,
"label": "December 06, 12",
"changeOverTime": 0.0053333
},
{
"date": "2012-12-05",
"open": 40.69,
 "high": 41.49,
"low": 40.5,
"close": 41.2,
"adjClose": 30.537071,
"volume": 25515814,
"unadjustedVolume": 25515600,
"change": 0.51,
"changePercent": 1.25,
"vwap": 41.1,
"label": "December 05, 12",
"changeOverTime": 0.0125
},
{
"date": "2012-12-04",
"open": 40.78,
"high": 40.92,
"low": 40.2,
"close": 40.57,
"adjClose": 30.070129,
"volume": 24037274,
"unadjustedVolume": 24031100,
"change": -0.21,
"changePercent": -0.51496,
"vwap": 40.56,
"label": "December 04, 12",
"changeOverTime": -0.0051496
},
{
"date": "2012-12-03",
"open": 41.27,
"high": 41.37,
"low": 40.75,
"close": 40.81,
"adjClose": 30.248014,
"volume": 18968075,
"unadjustedVolume": 18955500,
"change": -0.46,
"changePercent": -1.11,
"vwap": 41,
"label": "December 03, 12",
"changeOverTime": -0.0111
},
{
"date": "2012-11-30",
"open": 40.99,
"high": 41.34,
"low": 40.85,
"close": 41.08,
"adjClose": 30.448145,
"volume": 20084105,
"unadjustedVolume": 20066600,
"change": 0.09,
"changePercent": 0.21957,
"vwap": 41.05,
"label": "November 30, 12",
"changeOverTime": 0.0021957
},
{
"date": "2012-11-29",
 "open": 41.15,
"high": 41.35,
"low": 40.91,
"close": 41.22,
"adjClose": 30.551893,
"volume": 18910826,
"unadjustedVolume": 18915000,
"change": 0.07,
"changePercent": 0.17011,
"vwap": 41.16,
"label": "November 29, 12",
"changeOverTime": 0.0017011
},
{
"date": "2012-11-28",
"open": 40.49,
"high": 40.88,
"low": 39.88,
"close": 40.83,
"adjClose": 30.262819,
"volume": 26112142,
"unadjustedVolume": 26106900,
"change": 0.34,
"changePercent": 0.83971,
"vwap": 40.46,
"label": "November 28, 12",
"changeOverTime": 0.0083971
},
{
"date": "2012-11-27",
"open": 40.87,
"high": 41.2,
"low": 40.64,
"close": 40.75,
"adjClose": 30.203545,
"volume": 19877060,
"unadjustedVolume": 19875000,
"change": -0.12,
"changePercent": -0.29361,
"vwap": 40.91,
"label": "November 27, 12",
"changeOverTime": -0.0029361
},
{
"date": "2012-11-26",
"open": 40.79,
"high": 40.88,
"low": 40.09,
"close": 40.88,
"adjClose": 30.299891,
"volume": 20376705,
"unadjustedVolume": 20376600,
"change": 0.09,
"changePercent": 0.22064,
"vwap": 40.48,
"label": "November 26, 12",
"changeOverTime": 0.0022064
},
{
 "date": "2012-11-23",
"open": 41.1,
"high": 41.22,
"low": 40.97,
"close": 41.09,
"adjClose": 30.455551,
"volume": 8316667,
"unadjustedVolume": 8316700,
"change": -0.01,
"changePercent": -0.0243309,
"vwap": 41.08,
"label": "November 23, 12",
"changeOverTime": -0.000243309
},
{
"date": "2012-11-21",
"open": 40.94,
"high": 40.98,
"low": 40.35,
"close": 40.73,
"adjClose": 30.188725,
"volume": 13038382,
"unadjustedVolume": 13030200,
"change": -0.21,
"changePercent": -0.51295,
"vwap": 40.62,
"label": "November 21, 12",
"changeOverTime": -0.0051295
},
{
"date": "2012-11-20",
"open": 40.33,
"high": 41.18,
"low": 40.25,
"close": 40.7,
"adjClose": 30.166479,
"volume": 19381601,
"unadjustedVolume": 19375900,
"change": 0.37,
"changePercent": 0.91743,
"vwap": 40.72,
"label": "November 20, 12",
"changeOverTime": 0.0091743
},
{
"date": "2012-11-19",
"open": 40.09,
"high": 40.7,
"low": 40.09,
"close": 40.59,
"adjClose": 30.084946,
"volume": 26785080,
"unadjustedVolume": 26781200,
"change": 0.5,
"changePercent": 1.25,
"vwap": 40.5,
"label": "November 19, 12",
"changeOverTime": 0.0125
},
{
"date": "2012-11-16",
"open": 39.43,
"high": 39.67,
"low": 38.83,
"close": 39.53,
"adjClose": 29.29928,
"volume": 32467198,
"unadjustedVolume": 32458000,
"change": 0.1,
"changePercent": 0.25361,
"vwap": 39.28,
"label": "November 16, 12",
"changeOverTime": 0.0025361
},
{
"date": "2012-11-15",
"open": 39.06,
"high": 39.72,
"low": 38.97,
"close": 39.39,
"adjClose": 29.19552,
"volume": 24859853,
"unadjustedVolume": 24858700,
"change": 0.33,
"changePercent": 0.84485,
"vwap": 39.4,
"label": "November 15, 12",
"changeOverTime": 0.0084485
},
{
"date": "2012-11-14",
"open": 40.21,
"high": 40.37,
"low": 39.13,
"close": 39.29,
"adjClose": 29.121391,
"volume": 30995830,
"unadjustedVolume": 30986600,
"change": -0.92,
"changePercent": -2.29,
"vwap": 39.52,
"label": "November 14, 12",
"changeOverTime": -0.0229
},
{
"date": "2012-11-13",
"open": 40.18,
"high": 40.52,
"low": 40,
"close": 40.04,
"adjClose": 29.67729,
"volume": 19799183,
"unadjustedVolume": 19793500,
"change": -0.14,
"changePercent": -0.34843,
"vwap": 40.27,
"label": "November 13, 12",
"changeOverTime": -0.0034843
},
{
"date": "2012-11-12",
"open": 40.85,
"high": 40.91,
"low": 40.3,
"close": 40.58,
"adjClose": 30.077528,
"volume": 12820670,
"unadjustedVolume": 12816000,
"change": -0.27,
"changePercent": -0.66095,
"vwap": 40.61,
"label": "November 12, 12",
"changeOverTime": -0.0066095
},
{
"date": "2012-11-09",
"open": 40.31,
"high": 41.23,
"low": 39.86,
"close": 40.62,
"adjClose": 30.107182,
"volume": 27559193,
"unadjustedVolume": 27553200,
"change": 0.31,
"changePercent": 0.76904,
"vwap": 40.77,
"label": "November 09, 12",
"changeOverTime": 0.0076904
},
{
"date": "2012-11-08",
"open": 41.28,
"high": 41.5,
"low": 40.4,
"close": 40.4,
"adjClose": 29.944113,
"volume": 27831596,
"unadjustedVolume": 27830900,
"change": -0.88,
"changePercent": -2.13,
"vwap": 40.88,
"label": "November 08, 12",
"changeOverTime": -0.0213
},
{
"date": "2012-11-07",
"open": 42.01,
"high": 42.01,
"low": 40.31,
"close": 40.48,
"adjClose": 30.003422,
"volume": 47631237,
"unadjustedVolume": 47631200,
"change": -1.53,
"changePercent": -3.64,
"vwap": 40.91,
"label": "November 07, 12",
 "changeOverTime": -0.0364
},
{
"date": "2012-11-06",
"open": 42.57,
"high": 43.05,
"low": 42.41,
"close": 42.88,
"adjClose": 31.78227,
"volume": 17199016,
"unadjustedVolume": 17190900,
"change": 0.31,
"changePercent": 0.72821,
"vwap": 42.8,
"label": "November 06, 12",
"changeOverTime": 0.0072821
},
{
"date": "2012-11-05",
"open": 42.33,
"high": 42.36,
"low": 41.855,
"close": 42.27,
"adjClose": 31.330156,
"volume": 13253593,
"unadjustedVolume": 13252500,
"change": -0.06,
"changePercent": -0.14174,
"vwap": 42.1,
"label": "November 05, 12",
"changeOverTime": -0.0014174
},
{
"date": "2012-11-02",
"open": 43.04,
"high": 43.07,
"low": 42.33,
"close": 42.42,
"adjClose": 31.441339,
"volume": 17029879,
"unadjustedVolume": 17029200,
"change": -0.62,
"changePercent": -1.44,
"vwap": 42.58,
"label": "November 02, 12",
"changeOverTime": -0.0144
},
{
"date": "2012-11-01",
"open": 41.7,
"high": 42.9,
"low": 41.58,
"close": 42.84,
"adjClose": 31.752638,
"volume": 23328481,
"unadjustedVolume": 23325400,
"change": 1.14,
"changePercent": 2.73,
"vwap": 42.59,
 "label": "November 01, 12",
"changeOverTime": 0.0273
},
{
"date": "2012-10-31",
"open": 41.45,
"high": 41.79,
"low": 41.15,
"close": 41.68,
"adjClose": 30.892849,
"volume": 19429133,
"unadjustedVolume": 19423500,
"change": 0.23,
"changePercent": 0.55489,
"vwap": 41.54,
"label": "October 31, 12",
"changeOverTime": 0.0055489
},
{
"date": "2012-10-26",
"open": 41.42,
"high": 41.6624,
"low": 40.87,
"close": 41.16,
"adjClose": 30.507425,
"volume": 21846209,
"unadjustedVolume": 21892700,
"change": -0.26,
"changePercent": -0.62772,
"vwap": 41.19,
"label": "October 26, 12",
"changeOverTime": -0.0062772
},
{
"date": "2012-10-25",
"open": 42.24,
"high": 42.28,
"low": 41.4,
"close": 41.67,
"adjClose": 30.885437,
"volume": 17312410,
"unadjustedVolume": 17311700,
"change": -0.57,
"changePercent": -1.35,
"vwap": 41.77,
"label": "October 25, 12",
"changeOverTime": -0.0135
},
{
"date": "2012-10-24",
"open": 41.68,
"high": 41.875,
"low": 41.34,
"close": 41.71,
"adjClose": 30.915077,
"volume": 18921669,
"unadjustedVolume": 18918900,
"change": 0.03,
"changePercent": 0.07197697,
 "vwap": 41.67,
"label": "October 24, 12",
"changeOverTime": 0.0007197697
},
{
"date": "2012-10-23",
"open": 41.47,
"high": 41.74,
"low": 41.05,
"close": 41.33,
"adjClose": 30.633421,
"volume": 22897518,
"unadjustedVolume": 22896400,
"change": -0.14,
"changePercent": -0.33759,
"vwap": 41.35,
"label": "October 23, 12",
"changeOverTime": -0.0033759
},
{
"date": "2012-10-22",
"open": 42.25,
"high": 42.52,
"low": 41.5,
"close": 42.09,
"adjClose": 31.196724,
"volume": 27997906,
"unadjustedVolume": 27993000,
"change": -0.16,
"changePercent": -0.3787,
"vwap": 41.83,
"label": "October 22, 12",
"changeOverTime": -0.003787
},
{
"date": "2012-10-19",
"open": 42.8,
"high": 42.82,
"low": 42.06,
"close": 42.32,
"adjClose": 31.367216,
"volume": 29748566,
"unadjustedVolume": 29747500,
"change": -0.48,
"changePercent": -1.12,
"vwap": 42.44,
"label": "October 19, 12",
"changeOverTime": -0.0112
},
{
"date": "2012-10-18",
"open": 43.09,
"high": 43.35,
"low": 42.75,
"close": 43.01,
"adjClose": 31.878626,
"volume": 23634513,
"unadjustedVolume": 23630400,
"change": -0.08,
 "changePercent": -0.18566,
"vwap": 43.06,
"label": "October 18, 12",
"changeOverTime": -0.0018566
},
{
"date": "2012-10-17",
"open": 42.93,
"high": 43.54,
"low": 42.77,
"close": 43.32,
"adjClose": 32.108402,
"volume": 26180853,
"unadjustedVolume": 26177500,
"change": 0.39,
"changePercent": 0.90846,
"vwap": 43.3,
"label": "October 17, 12",
"changeOverTime": 0.0090846
},
{
"date": "2012-10-16",
"open": 42.79,
"high": 43.11,
"low": 42.27,
"close": 42.83,
"adjClose": 31.745218,
"volume": 28594486,
"unadjustedVolume": 28588100,
"change": 0.04,
"changePercent": 0.09347978,
"vwap": 42.81,
"label": "October 16, 12",
"changeOverTime": 0.0009347978
},
{
"date": "2012-10-15",
"open": 41.91,
"high": 42.41,
"low": 41.73,
"close": 42.38,
"adjClose": 31.411695,
"volume": 26277501,
"unadjustedVolume": 26268000,
"change": 0.47,
"changePercent": 1.12,
"vwap": 42.14,
"label": "October 15, 12",
"changeOverTime": 0.0112
},
{
"date": "2012-10-12",
"open": 41.6,
"high": 42.43,
"low": 41.15,
"close": 41.62,
"adjClose": 30.848387,
"volume": 44571064,
"unadjustedVolume": 44564000,
 "change": 0.02,
"changePercent": 0.04807692,
"vwap": 41.76,
"label": "October 12, 12",
"changeOverTime": 0.0004807692
},
{
"date": "2012-10-11",
"open": 42.37,
"high": 42.64,
"low": 41.85,
"close": 42.1,
"adjClose": 31.204149,
"volume": 27759327,
"unadjustedVolume": 27755000,
"change": -0.27,
"changePercent": -0.63724,
"vwap": 42.23,
"label": "October 11, 12",
"changeOverTime": -0.0063724
},
{
"date": "2012-10-10",
"open": 41.55,
"high": 42,
"low": 41.33,
"close": 41.77,
"adjClose": 30.959541,
"volume": 25803795,
"unadjustedVolume": 25797600,
"change": 0.22,
"changePercent": 0.52948,
"vwap": 41.71,
"label": "October 10, 12",
"changeOverTime": 0.0052948
},
{
"date": "2012-10-09",
"open": 41.77,
"high": 41.95,
"low": 41.3,
"close": 41.38,
"adjClose": 30.670492,
"volume": 19958425,
"unadjustedVolume": 19947500,
"change": -0.39,
"changePercent": -0.93368,
"vwap": 41.56,
"label": "October 09, 12",
"changeOverTime": -0.0093368
},
{
"date": "2012-10-08",
"open": 41.33,
"high": 41.84,
"low": 41.11,
"close": 41.66,
"adjClose": 30.878023,
"volume": 18635403,
 "unadjustedVolume": 18631300,
"change": 0.33,
"changePercent": 0.79845,
"vwap": 41.53,
"label": "October 08, 12",
"changeOverTime": 0.0079845
},
{
"date": "2012-10-05",
"open": 42.04,
"high": 42.44,
"low": 41.46,
"close": 41.71,
"adjClose": 30.915077,
"volume": 22777435,
"unadjustedVolume": 22774400,
"change": -0.33,
"changePercent": -0.78497,
"vwap": 41.96,
"label": "October 05, 12",
"changeOverTime": -0.0078497
},
{
"date": "2012-10-04",
"open": 41.16,
"high": 41.9871,
"low": 40.91,
"close": 41.82,
"adjClose": 30.996609,
"volume": 24334203,
"unadjustedVolume": 24326500,
"change": 0.66,
"changePercent": 1.6,
"vwap": 41.73,
"label": "October 04, 12",
"changeOverTime": 0.016
},
{
"date": "2012-10-03",
"open": 40.83,
"high": 41,
"low": 40.42,
"close": 40.86,
"adjClose": 30.285076,
"volume": 22423411,
"unadjustedVolume": 22419100,
"change": 0.03,
"changePercent": 0.07347539,
"vwap": 40.77,
"label": "October 03, 12",
"changeOverTime": 0.0007347539
},
{
"date": "2012-10-02",
"open": 41.14,
"high": 41.24,
"low": 40.56,
"close": 40.92,
"adjClose": 30.107182,
 "volume": 26946168,
"unadjustedVolume": 26946100,
"change": -0.22,
"changePercent": -0.53476,
"vwap": 40.85,
"label": "October 02, 12",
"changeOverTime": -0.0053476
},
{
"date": "2012-10-01",
"open": 40.88,
"high": 41.5,
"low": 40.8,
"close": 40.97,
"adjClose": 30.143972,
"volume": 21957351,
"unadjustedVolume": 21956400,
"change": 0.09,
"changePercent": 0.22016,
"vwap": 41.22,
"label": "October 01, 12",
"changeOverTime": 0.0022016
},
{
"date": "2012-09-28",
"open": 40.42,
"high": 40.63,
"low": 40.16,
"close": 40.48,
"adjClose": 29.783457,
"volume": 21382111,
"unadjustedVolume": 21380700,
"change": 0.06,
"changePercent": 0.14844,
"vwap": 40.41,
"label": "September 28, 12",
"changeOverTime": 0.0014844
},
{
"date": "2012-09-27",
"open": 40.4,
"high": 40.99,
"low": 40.21,
"close": 40.68,
"adjClose": 29.930613,
"volume": 20844587,
"unadjustedVolume": 20843400,
"change": 0.28,
"changePercent": 0.69307,
"vwap": 40.63,
"label": "September 27, 12",
"changeOverTime": 0.0069307
},
{
"date": "2012-09-26",
"open": 40.15,
"high": 40.625,
"low": 39.7,
"close": 40.24,
 "adjClose": 29.606873,
"volume": 23791531,
"unadjustedVolume": 23782700,
"change": 0.09,
"changePercent": 0.22416,
"vwap": 40.25,
"label": "September 26, 12",
"changeOverTime": 0.0022416
},
{
"date": "2012-09-25",
"open": 41.55,
"high": 41.55,
"low": 40.53,
"close": 40.55,
"adjClose": 29.834955,
"volume": 21991428,
"unadjustedVolume": 21988200,
"change": -1,
"changePercent": -2.41,
"vwap": 40.95,
"label": "September 25, 12",
"changeOverTime": -0.0241
},
{
"date": "2012-09-24",
"open": 40.61,
"high": 41.47,
"low": 40.59,
"close": 41.23,
"adjClose": 30.335278,
"volume": 20504316,
"unadjustedVolume": 20499500,
"change": 0.62,
"changePercent": 1.53,
"vwap": 41.16,
"label": "September 24, 12",
"changeOverTime": 0.0153
},
{
"date": "2012-09-21",
"open": 41.53,
"high": 41.7,
"low": 40.77,
"close": 40.88,
"adjClose": 30.077745,
"volume": 28299663,
"unadjustedVolume": 28287400,
"change": -0.65,
"changePercent": -1.57,
"vwap": 41.12,
"label": "September 21, 12",
"changeOverTime": -0.0157
},
{
"date": "2012-09-20",
"open": 40.96,
"high": 41.28,
"low": 40.55,
 "close": 41.25,
"adjClose": 30.349981,
"volume": 21000781,
"unadjustedVolume": 20997400,
"change": 0.29,
"changePercent": 0.70801,
"vwap": 40.96,
"label": "September 20, 12",
"changeOverTime": 0.0070801
},
{
"date": "2012-09-19",
"open": 41.33,
"high": 41.76,
"low": 41.04,
"close": 41.34,
"adjClose": 30.416206,
"volume": 22887481,
"unadjustedVolume": 22887200,
"change": 0.01,
"changePercent": 0.0241955,
"vwap": 41.43,
"label": "September 19, 12",
"changeOverTime": 0.000241955
},
{
"date": "2012-09-18",
"open": 41.05,
"high": 41.33,
"low": 40.66,
"close": 41.26,
"adjClose": 30.357344,
"volume": 25189552,
"unadjustedVolume": 25186600,
"change": 0.21,
"changePercent": 0.51157,
"vwap": 41.04,
"label": "September 18, 12",
"changeOverTime": 0.0051157
},
{
"date": "2012-09-17",
"open": 41,
"high": 41.44,
"low": 40.95,
"close": 41.19,
"adjClose": 30.30584,
"volume": 19741660,
"unadjustedVolume": 19740100,
"change": 0.19,
"changePercent": 0.46341,
"vwap": 41.18,
"label": "September 17, 12",
"changeOverTime": 0.0046341
},
{
"date": "2012-09-14",
"open": 41.96,
"high": 42.09,
 "low": 41.23,
"close": 41.57,
"adjClose": 30.585426,
"volume": 43482439,
"unadjustedVolume": 43471600,
"change": -0.39,
"changePercent": -0.92946,
"vwap": 41.63,
"label": "September 14, 12",
"changeOverTime": -0.0092946
},
{
"date": "2012-09-13",
"open": 39.84,
"high": 41.58,
"low": 39.59,
"close": 41.4,
"adjClose": 30.460342,
"volume": 47022928,
"unadjustedVolume": 47018600,
"change": 1.56,
"changePercent": 3.92,
"vwap": 40.8,
"label": "September 13, 12",
"changeOverTime": 0.0392
},
{
"date": "2012-09-12",
"open": 39.88,
"high": 40.25,
"low": 39.785,
"close": 39.92,
"adjClose": 29.371424,
"volume": 29883826,
"unadjustedVolume": 29882200,
"change": 0.04,
"changePercent": 0.1003,
"vwap": 39.98,
"label": "September 12, 12",
"changeOverTime": 0.001003
},
{
"date": "2012-09-11",
"open": 38.8,
"high": 39.63,
"low": 38.7299,
"close": 39.6,
"adjClose": 29.135981,
"volume": 22380458,
"unadjustedVolume": 22378900,
"change": 0.8,
"changePercent": 2.06,
"vwap": 39.35,
"label": "September 11, 12",
"changeOverTime": 0.0206
},
{
"date": "2012-09-10",
"open": 39.23,
 "high": 39.78,
"low": 38.73,
"close": 38.76,
"adjClose": 28.51795,
"volume": 20858945,
"unadjustedVolume": 20853500,
"change": -0.47,
"changePercent": -1.2,
"vwap": 39.22,
"label": "September 10, 12",
"changeOverTime": -0.012
},
{
"date": "2012-09-07",
"open": 39.04,
"high": 39.53,
"low": 39,
"close": 39.3,
"adjClose": 28.915253,
"volume": 28090231,
"unadjustedVolume": 28082400,
"change": 0.26,
"changePercent": 0.66598,
"vwap": 39.29,
"label": "September 07, 12",
"changeOverTime": 0.0066598
},
{
"date": "2012-09-06",
"open": 37.58,
"high": 38.87,
"low": 37.5,
"close": 38.69,
"adjClose": 28.466444,
"volume": 41357207,
"unadjustedVolume": 41346800,
"change": 1.11,
"changePercent": 2.95,
"vwap": 38.55,
"label": "September 06, 12",
"changeOverTime": 0.0295
},
{
"date": "2012-09-05",
"open": 37.08,
"high": 37.29,
"low": 36.94,
"close": 37.11,
"adjClose": 27.303953,
"volume": 13538843,
"unadjustedVolume": 13537500,
"change": 0.03,
"changePercent": 0.08090615,
"vwap": 37.13,
"label": "September 05, 12",
"changeOverTime": 0.0008090615
},
{
"date": "2012-09-04",
 "open": 36.98,
"high": 37.24,
"low": 36.78,
"close": 37.01,
"adjClose": 27.230371,
"volume": 13637288,
"unadjustedVolume": 13631400,
"change": 0.03,
"changePercent": 0.08112493,
"vwap": 36.99,
"label": "September 04, 12",
"changeOverTime": 0.0008112493
},
{
"date": "2012-08-31",
"open": 37.14,
"high": 37.4,
"low": 36.86,
"close": 37.14,
"adjClose": 27.326027,
"volume": 16778301,
"unadjustedVolume": 16771600,
"change": 0,
"changePercent": 0,
"vwap": 37.16,
"label": "August 31, 12",
"changeOverTime": 0
},
{
"date": "2012-08-30",
"open": 37.06,
"high": 37.13,
"low": 36.71,
"close": 36.9,
"adjClose": 27.149441,
"volume": 13701924,
"unadjustedVolume": 13700700,
"change": -0.16,
"changePercent": -0.43173,
"vwap": 36.91,
"label": "August 30, 12",
"changeOverTime": -0.0043173
},
{
"date": "2012-08-29",
"open": 37.32,
"high": 37.49,
"low": 37.06,
"close": 37.3,
"adjClose": 27.443741,
"volume": 13688624,
"unadjustedVolume": 13681900,
"change": -0.02,
"changePercent": -0.05359057,
"vwap": 37.29,
"label": "August 29, 12",
"changeOverTime": -0.0005359057
},
{
 "date": "2012-08-28",
"open": 37.1,
"high": 37.491,
"low": 36.9,
"close": 37.13,
"adjClose": 27.318663,
"volume": 18053589,
"unadjustedVolume": 18050500,
"change": 0.03,
"changePercent": 0.08086253,
"vwap": 37.19,
"label": "August 28, 12",
"changeOverTime": 0.0008086253
},
{
"date": "2012-08-27",
"open": 37.31,
"high": 37.44,
"low": 36.9,
"close": 37.23,
"adjClose": 27.392237,
"volume": 17619435,
"unadjustedVolume": 17618200,
"change": -0.08,
"changePercent": -0.21442,
"vwap": 37.22,
"label": "August 27, 12",
"changeOverTime": -0.0021442
},
{
"date": "2012-08-24",
"open": 36.94,
"high": 37.44,
"low": 36.67,
"close": 37.17,
"adjClose": 27.348099,
"volume": 20023963,
"unadjustedVolume": 20019300,
"change": 0.23,
"changePercent": 0.62263,
"vwap": 37.05,
"label": "August 24, 12",
"changeOverTime": 0.0062263
},
{
"date": "2012-08-23",
"open": 37.81,
"high": 37.89,
"low": 37.2,
"close": 37.23,
"adjClose": 27.392237,
"volume": 16433348,
"unadjustedVolume": 16429500,
"change": -0.58,
"changePercent": -1.53,
"vwap": 37.39,
"label": "August 23, 12",
"changeOverTime": -0.0153
},
{
"date": "2012-08-22",
"open": 37.88,
"high": 38.18,
"low": 37.56,
"close": 37.83,
"adjClose": 27.833704,
"volume": 16902968,
"unadjustedVolume": 16899400,
"change": -0.05,
"changePercent": -0.132,
"vwap": 37.86,
"label": "August 22, 12",
"changeOverTime": -0.00132
},
{
"date": "2012-08-21",
"open": 37.63,
"high": 38.86,
"low": 37.56,
"close": 38.04,
"adjClose": 27.988201,
"volume": 36889970,
"unadjustedVolume": 36880600,
"change": 0.41,
"changePercent": 1.09,
"vwap": 38.28,
"label": "August 21, 12",
"changeOverTime": 0.0109
},
{
"date": "2012-08-20",
"open": 36.92,
"high": 37.5,
"low": 36.8,
"close": 37.37,
"adjClose": 27.495247,
"volume": 17926590,
"unadjustedVolume": 17922100,
"change": 0.45,
"changePercent": 1.22,
"vwap": 37.35,
"label": "August 20, 12",
"changeOverTime": 0.0122
},
{
"date": "2012-08-17",
"open": 37.2,
"high": 37.2,
"low": 36.8,
"close": 36.98,
"adjClose": 27.208292,
"volume": 17083759,
"unadjustedVolume": 17079800,
"change": -0.22,
"changePercent": -0.5914,
"vwap": 36.94,
"label": "August 17, 12",
"changeOverTime": -0.005914
},
{
"date": "2012-08-16",
"open": 37.18,
"high": 37.35,
"low": 36.8,
"close": 37.1,
"adjClose": 27.296591,
"volume": 15896172,
"unadjustedVolume": 15894100,
"change": -0.08,
"changePercent": -0.21517,
"vwap": 37.09,
"label": "August 16, 12",
"changeOverTime": -0.0021517
},
{
"date": "2012-08-15",
"open": 37.07,
"high": 37.41,
"low": 36.95,
"close": 37.07,
"adjClose": 27.274513,
"volume": 17526263,
"unadjustedVolume": 17521300,
"change": 0,
"changePercent": 0,
"vwap": 37.13,
"label": "August 15, 12",
"changeOverTime": 0
},
{
"date": "2012-08-14",
"open": 37.42,
"high": 37.64,
"low": 36.98,
"close": 37.1,
"adjClose": 27.296591,
"volume": 18074849,
"unadjustedVolume": 18065100,
"change": -0.32,
"changePercent": -0.85516,
"vwap": 37.35,
"label": "August 14, 12",
"changeOverTime": -0.0085516
},
{
"date": "2012-08-13",
"open": 36.87,
"high": 37.09,
"low": 36.645,
"close": 36.99,
"adjClose": 27.215666,
"volume": 14457214,
"unadjustedVolume": 14453500,
"change": 0.12,
"changePercent": 0.32547,
"vwap": 36.86,
"label": "August 13, 12",
 "changeOverTime": 0.0032547
},
{
"date": "2012-08-10",
"open": 36.76,
"high": 37,
"low": 36.4,
"close": 36.97,
"adjClose": 27.200945,
"volume": 15492765,
"unadjustedVolume": 15492700,
"change": 0.21,
"changePercent": 0.57127,
"vwap": 36.73,
"label": "August 10, 12",
"changeOverTime": 0.0057127
},
{
"date": "2012-08-09",
"open": 36.72,
"high": 37.26,
"low": 36.59,
"close": 36.92,
"adjClose": 27.16415,
"volume": 23408271,
"unadjustedVolume": 23406700,
"change": 0.2,
"changePercent": 0.54466,
"vwap": 36.96,
"label": "August 09, 12",
"changeOverTime": 0.0054466
},
{
"date": "2012-08-08",
"open": 36.85,
"high": 37.48,
"low": 36.75,
"close": 37.16,
"adjClose": 27.340742,
"volume": 18677316,
"unadjustedVolume": 18672400,
"change": 0.31,
"changePercent": 0.84125,
"vwap": 37.17,
"label": "August 08, 12",
"changeOverTime": 0.0084125
},
{
"date": "2012-08-07",
"open": 36.57,
"high": 37.87,
"low": 36.57,
"close": 37.01,
"adjClose": 27.230371,
"volume": 37228461,
"unadjustedVolume": 37225800,
"change": 0.44,
"changePercent": 1.2,
"vwap": 37.37,
 "label": "August 07, 12",
"changeOverTime": 0.012
},
{
"date": "2012-08-06",
"open": 36.24,
"high": 36.8,
"low": 36.11,
"close": 36.3,
"adjClose": 26.707981,
"volume": 18979701,
"unadjustedVolume": 18979200,
"change": 0.06,
"changePercent": 0.16556,
"vwap": 36.51,
"label": "August 06, 12",
"changeOverTime": 0.0016556
},
{
"date": "2012-08-03",
"open": 35.82,
"high": 36.29,
"low": 35.5,
"close": 36.09,
"adjClose": 26.553484,
"volume": 24516745,
"unadjustedVolume": 24516300,
"change": 0.27,
"changePercent": 0.75377,
"vwap": 36.01,
"label": "August 03, 12",
"changeOverTime": 0.0075377
},
{
"date": "2012-08-02",
"open": 35.62,
"high": 35.84,
"low": 34.76,
"close": 35.17,
"adjClose": 25.876575,
"volume": 36677278,
"unadjustedVolume": 36675000,
"change": -0.45,
"changePercent": -1.26,
"vwap": 35.15,
"label": "August 02, 12",
"changeOverTime": -0.0126
},
{
"date": "2012-08-01",
"open": 36.19,
"high": 36.4,
"low": 35.82,
"close": 36,
"adjClose": 26.487263,
"volume": 22184846,
"unadjustedVolume": 22180200,
"change": -0.19,
"changePercent": -0.52501,
 "vwap": 36.16,
"label": "August 01, 12",
"changeOverTime": -0.0052501
},
{
"date": "2012-07-31",
"open": 36.11,
"high": 36.33,
"low": 35.91,
"close": 36,
"adjClose": 26.487263,
"volume": 19685868,
"unadjustedVolume": 19681600,
"change": -0.11,
"changePercent": -0.30462,
"vwap": 36.1,
"label": "July 31, 12",
"changeOverTime": -0.0030462
},
{
"date": "2012-07-30",
"open": 36.5,
"high": 36.52,
"low": 35.94,
"close": 36.14,
"adjClose": 26.590267,
"volume": 30708399,
"unadjustedVolume": 30698200,
"change": -0.36,
"changePercent": -0.9863,
"vwap": 36.16,
"label": "July 30, 12",
"changeOverTime": -0.009863
},
{
"date": "2012-07-27",
"open": 36.01,
"high": 37.2,
"low": 35.51,
"close": 36.89,
"adjClose": 27.142078,
"volume": 63641836,
"unadjustedVolume": 63636200,
"change": 0.88,
"changePercent": 2.44,
"vwap": 36.6,
"label": "July 27, 12",
"changeOverTime": 0.0244
},
{
"date": "2012-07-26",
"open": 35.78,
"high": 35.94,
"low": 35.34,
"close": 35.81,
"adjClose": 26.347464,
"volume": 28903338,
"unadjustedVolume": 28900500,
"change": 0.03,
 "changePercent": 0.08384572,
"vwap": 35.66,
"label": "July 26, 12",
"changeOverTime": 0.0008384572
},
{
"date": "2012-07-25",
"open": 34.98,
"high": 35.45,
"low": 34.87,
"close": 35.17,
"adjClose": 25.876575,
"volume": 32129581,
"unadjustedVolume": 32127700,
"change": 0.19,
"changePercent": 0.54317,
"vwap": 35.17,
"label": "July 25, 12",
"changeOverTime": 0.0054317
},
{
"date": "2012-07-24",
"open": 34.58,
"high": 34.89,
"low": 34.22,
"close": 34.73,
"adjClose": 25.552845,
"volume": 29929601,
"unadjustedVolume": 29920400,
"change": 0.15,
"changePercent": 0.43378,
"vwap": 34.53,
"label": "July 24, 12",
"changeOverTime": 0.0043378
},
{
"date": "2012-07-23",
"open": 33.24,
"high": 34.5,
"low": 33.1,
"close": 34.44,
"adjClose": 25.339476,
"volume": 41249117,
"unadjustedVolume": 41248300,
"change": 1.2,
"changePercent": 3.61,
"vwap": 34.06,
"label": "July 23, 12",
"changeOverTime": 0.0361
},
{
"date": "2012-07-20",
"open": 34.05,
"high": 34.13,
"low": 33.9,
"close": 33.9,
"adjClose": 24.942175,
"volume": 36303799,
"unadjustedVolume": 36301200,
 "change": -0.15,
"changePercent": -0.44053,
"vwap": 33.98,
"label": "July 20, 12",
"changeOverTime": -0.0044053
},
{
"date": "2012-07-19",
"open": 35.02,
"high": 35.17,
"low": 34.31,
"close": 34.46,
"adjClose": 25.354197,
"volume": 34390811,
"unadjustedVolume": 34384700,
"change": -0.56,
"changePercent": -1.6,
"vwap": 34.67,
"label": "July 19, 12",
"changeOverTime": -0.016
},
{
"date": "2012-07-18",
"open": 34.75,
"high": 35.23,
"low": 34.65,
"close": 34.96,
"adjClose": 25.722075,
"volume": 28948380,
"unadjustedVolume": 28944900,
"change": 0.21,
"changePercent": 0.60432,
"vwap": 35,
"label": "July 18, 12",
"changeOverTime": 0.0060432
},
{
"date": "2012-07-17",
"open": 35.44,
"high": 35.48,
"low": 34.2701,
"close": 34.99,
"adjClose": 25.744146,
"volume": 44001407,
"unadjustedVolume": 43998300,
"change": -0.45,
"changePercent": -1.27,
"vwap": 34.72,
"label": "July 17, 12",
"changeOverTime": -0.0127
},
{
"date": "2012-07-16",
"open": 35.76,
"high": 35.85,
"low": 34.73,
"close": 35.09,
"adjClose": 25.81772,
"volume": 52372902,
 "unadjustedVolume": 52368300,
"change": -0.67,
"changePercent": -1.87,
"vwap": 35.18,
"label": "July 16, 12",
"changeOverTime": -0.0187
},
{
"date": "2012-07-13",
"open": 35.06,
"high": 36.2,
"low": 34.86,
"close": 36.07,
"adjClose": 26.538767,
"volume": 83004064,
"unadjustedVolume": 83001000,
"change": 1.01,
"changePercent": 2.88,
"vwap": 35.59,
"label": "July 13, 12",
"changeOverTime": 0.0288
},
{
"date": "2012-07-12",
"open": 34.33,
"high": 34.57,
"low": 33.94,
"close": 34.04,
"adjClose": 25.04517,
"volume": 39301560,
"unadjustedVolume": 39301500,
"change": -0.29,
"changePercent": -0.84474,
"vwap": 34.21,
"label": "July 12, 12",
"changeOverTime": -0.0084474
},
{
"date": "2012-07-11",
"open": 34.21,
"high": 34.8,
"low": 34.1204,
"close": 34.59,
"adjClose": 25.449842,
"volume": 35144470,
"unadjustedVolume": 35144300,
"change": 0.38,
"changePercent": 1.11,
"vwap": 34.58,
"label": "July 11, 12",
"changeOverTime": 0.0111
},
{
"date": "2012-07-10",
"open": 34.22,
"high": 34.45,
"low": 33.81,
"close": 34.25,
"adjClose": 25.199686,
 "volume": 33176067,
"unadjustedVolume": 33175500,
"change": 0.03,
"changePercent": 0.08766803,
"vwap": 34.12,
"label": "July 10, 12",
"changeOverTime": 0.0008766803
},
{
"date": "2012-07-09",
"open": 33.81,
"high": 34.12,
"low": 33.54,
"close": 33.96,
"adjClose": 24.986313,
"volume": 30545325,
"unadjustedVolume": 30545000,
"change": 0.15,
"changePercent": 0.44366,
"vwap": 33.83,
"label": "July 09, 12",
"changeOverTime": 0.0044366
},
{
"date": "2012-07-06",
"open": 33.92,
"high": 34.12,
"low": 33.73,
"close": 33.9,
"adjClose": 24.942175,
"volume": 32056973,
"unadjustedVolume": 32057200,
"change": -0.02,
"changePercent": -0.05896226,
"vwap": 33.95,
"label": "July 06, 12",
"changeOverTime": -0.0005896226
},
{
"date": "2012-07-05",
"open": 35.61,
"high": 35.66,
"low": 34.22,
"close": 34.38,
"adjClose": 25.295334,
"volume": 58529532,
"unadjustedVolume": 58519800,
"change": -1.23,
"changePercent": -3.45,
"vwap": 34.54,
"label": "July 05, 12",
"changeOverTime": -0.0345
},
{
"date": "2012-07-03",
"open": 35.96,
"high": 36.14,
"low": 35.535,
"close": 35.88,
 "adjClose": 26.398973,
"volume": 26705915,
"unadjustedVolume": 26705900,
"change": -0.08,
"changePercent": -0.22247,
"vwap": 35.86,
"label": "July 03, 12",
"changeOverTime": -0.0022247
},
{
"date": "2012-07-02",
"open": 36.27,
"high": 36.36,
"low": 35.59,
"close": 36.28,
"adjClose": 26.472544,
"volume": 34281871,
"unadjustedVolume": 34274900,
"change": 0.01,
"changePercent": 0.027571,
"vwap": 36,
"label": "July 02, 12",
"changeOverTime": 0.00027571
},
{
"date": "2012-06-29",
"open": 36.7,
"high": 36.8,
"low": 35.25,
"close": 35.73,
"adjClose": 26.071224,
"volume": 56063878,
"unadjustedVolume": 56063200,
"change": -0.97,
"changePercent": -2.64,
"vwap": 35.9,
"label": "June 29, 12",
"changeOverTime": -0.0264
},
{
"date": "2012-06-28",
"open": 35.32,
"high": 35.93,
"low": 34.85,
"close": 35.88,
"adjClose": 26.180681,
"volume": 69904866,
"unadjustedVolume": 69904800,
"change": 0.56,
"changePercent": 1.59,
"vwap": 35.41,
"label": "June 28, 12",
"changeOverTime": 0.0159
},
{
"date": "2012-06-27",
"open": 35.64,
"high": 36.82,
"low": 35.5,
 "close": 36.78,
"adjClose": 26.837374,
"volume": 34156901,
"unadjustedVolume": 34156800,
"change": 1.14,
"changePercent": 3.2,
"vwap": 36.29,
"label": "June 27, 12",
"changeOverTime": 0.032
},
{
"date": "2012-06-26",
"open": 36.06,
"high": 36.12,
"low": 35.58,
"close": 35.71,
"adjClose": 26.056631,
"volume": 35064396,
"unadjustedVolume": 35053600,
"change": -0.35,
"changePercent": -0.9706,
"vwap": 35.79,
"label": "June 26, 12",
"changeOverTime": -0.009706
},
{
"date": "2012-06-25",
"open": 35.26,
"high": 35.47,
"low": 34.64,
"close": 35.32,
"adjClose": 25.77206,
"volume": 33120720,
"unadjustedVolume": 33115800,
"change": 0.06,
"changePercent": 0.17016,
"vwap": 35.11,
"label": "June 25, 12",
"changeOverTime": 0.0017016
},
{
"date": "2012-06-22",
"open": 36.02,
"high": 36.49,
"low": 35.96,
"close": 35.99,
"adjClose": 26.260941,
"volume": 44203919,
"unadjustedVolume": 44193500,
"change": -0.03,
"changePercent": -0.08328706,
"vwap": 36.16,
"label": "June 22, 12",
"changeOverTime": -0.0008328706
},
{
"date": "2012-06-21",
"open": 36.49,
"high": 37.03,
 "low": 35.43,
"close": 35.51,
"adjClose": 25.910694,
"volume": 95637991,
"unadjustedVolume": 95637000,
"change": -0.98,
"changePercent": -2.69,
"vwap": 35.8,
"label": "June 21, 12",
"changeOverTime": -0.0269
},
{
"date": "2012-06-20",
"open": 36.03,
"high": 36.94,
"low": 35.83,
"close": 36.45,
"adjClose": 26.596588,
"volume": 61151890,
"unadjustedVolume": 61149700,
"change": 0.42,
"changePercent": 1.17,
"vwap": 36.34,
"label": "June 20, 12",
"changeOverTime": 0.0117
},
{
"date": "2012-06-19",
"open": 34.99,
"high": 35.63,
"low": 34.73,
"close": 35.38,
"adjClose": 25.81583,
"volume": 32489141,
"unadjustedVolume": 32489000,
"change": 0.39,
"changePercent": 1.11,
"vwap": 35.31,
"label": "June 19, 12",
"changeOverTime": 0.0111
},
{
"date": "2012-06-18",
"open": 34.71,
"high": 35.3,
"low": 34.5,
"close": 34.62,
"adjClose": 25.261288,
"volume": 31084799,
"unadjustedVolume": 31084400,
"change": -0.09,
"changePercent": -0.25929,
"vwap": 34.78,
"label": "June 18, 12",
"changeOverTime": -0.0025929
},
{
"date": "2012-06-15",
"open": 34.89,
 "high": 35.07,
"low": 34.41,
"close": 35.03,
"adjClose": 25.560453,
"volume": 40921316,
"unadjustedVolume": 40917100,
"change": 0.14,
"changePercent": 0.40126,
"vwap": 34.87,
"label": "June 15, 12",
"changeOverTime": 0.0040126
},
{
"date": "2012-06-14",
"open": 34.41,
"high": 34.89,
"low": 34.07,
"close": 34.65,
"adjClose": 25.28318,
"volume": 44429060,
"unadjustedVolume": 44428000,
"change": 0.24,
"changePercent": 0.69747,
"vwap": 34.43,
"label": "June 14, 12",
"changeOverTime": 0.0069747
},
{
"date": "2012-06-13",
"open": 33.69,
"high": 35.07,
"low": 33.63,
"close": 34.3,
"adjClose": 25.02779,
"volume": 72459124,
"unadjustedVolume": 72456600,
"change": 0.61,
"changePercent": 1.81,
"vwap": 34.44,
"label": "June 13, 12",
"changeOverTime": 0.0181
},
{
"date": "2012-06-12",
"open": 32.88,
"high": 33.78,
"low": 32.51,
"close": 33.77,
"adjClose": 24.641064,
"volume": 43337479,
"unadjustedVolume": 43334400,
"change": 0.89,
"changePercent": 2.71,
"vwap": 33.3,
"label": "June 12, 12",
"changeOverTime": 0.0271
},
{
"date": "2012-06-11",
 "open": 34.37,
"high": 34.44,
"low": 32.78,
"close": 32.82,
"adjClose": 23.947874,
"volume": 46412007,
"unadjustedVolume": 46404900,
"change": -1.55,
"changePercent": -4.51,
"vwap": 33.38,
"label": "June 11, 12",
"changeOverTime": -0.0451
},
{
"date": "2012-06-08",
"open": 32.77,
"high": 33.68,
"low": 32.55,
"close": 33.68,
"adjClose": 24.575397,
"volume": 34246198,
"unadjustedVolume": 34238200,
"change": 0.91,
"changePercent": 2.78,
"vwap": 33.33,
"label": "June 08, 12",
"changeOverTime": 0.0278
},
{
"date": "2012-06-07",
"open": 33.77,
"high": 33.83,
"low": 32.8,
"close": 32.81,
"adjClose": 23.94058,
"volume": 53895594,
"unadjustedVolume": 53888800,
"change": -0.96,
"changePercent": -2.84,
"vwap": 33.12,
"label": "June 07, 12",
"changeOverTime": -0.0284
},
{
"date": "2012-06-06",
"open": 32.71,
"high": 33.31,
"low": 32.27,
"close": 33.07,
"adjClose": 24.130293,
"volume": 47986451,
"unadjustedVolume": 47980500,
"change": 0.36,
"changePercent": 1.1,
"vwap": 32.9,
"label": "June 06, 12",
"changeOverTime": 0.011
},
{
 "date": "2012-06-05",
"open": 30.89,
"high": 32.13,
"low": 30.86,
"close": 31.99,
"adjClose": 23.342241,
"volume": 46503735,
"unadjustedVolume": 46502800,
"change": 1.1,
"changePercent": 3.56,
"vwap": 31.86,
"label": "June 05, 12",
"changeOverTime": 0.0356
},
{
"date": "2012-06-04",
"open": 32.16,
"high": 32.17,
"low": 30.83,
"close": 31,
"adjClose": 22.619869,
"volume": 60495644,
"unadjustedVolume": 60492400,
"change": -1.16,
"changePercent": -3.61,
"vwap": 31.17,
"label": "June 04, 12",
"changeOverTime": -0.0361
},
{
"date": "2012-06-01",
"open": 32.41,
"high": 32.65,
"low": 31.77,
"close": 31.93,
"adjClose": 23.298466,
"volume": 50476113,
"unadjustedVolume": 50472200,
"change": -0.48,
"changePercent": -1.48,
"vwap": 32.12,
"label": "June 01, 12",
"changeOverTime": -0.0148
},
{
"date": "2012-05-31",
"open": 32.96,
"high": 33.47,
"low": 32.91,
"close": 33.15,
"adjClose": 24.188669,
"volume": 42126476,
"unadjustedVolume": 42124900,
"change": 0.19,
"changePercent": 0.57646,
"vwap": 33.1,
"label": "May 31, 12",
"changeOverTime": 0.0057646
},
{
"date": "2012-05-30",
"open": 33.3,
"high": 33.44,
"low": 32.95,
"close": 32.96,
"adjClose": 24.050032,
"volume": 34203666,
"unadjustedVolume": 34203600,
"change": -0.34,
"changePercent": -1.02,
"vwap": 33.08,
"label": "May 30, 12",
"changeOverTime": -0.0102
},
{
"date": "2012-05-29",
"open": 33.98,
"high": 34,
"low": 33.36,
"close": 33.63,
"adjClose": 24.538916,
"volume": 35861389,
"unadjustedVolume": 35855200,
"change": -0.35,
"changePercent": -1.03,
"vwap": 33.6,
"label": "May 29, 12",
"changeOverTime": -0.0103
},
{
"date": "2012-05-25",
"open": 34,
"high": 34.13,
"low": 33.29,
"close": 33.5,
"adjClose": 24.444048,
"volume": 28804012,
"unadjustedVolume": 28796400,
"change": -0.5,
"changePercent": -1.47,
"vwap": 33.66,
"label": "May 25, 12",
"changeOverTime": -0.0147
},
{
"date": "2012-05-24",
"open": 34.44,
"high": 34.48,
"low": 33.62,
"close": 33.97,
"adjClose": 24.787001,
"volume": 37847625,
"unadjustedVolume": 37843800,
"change": -0.47,
"changePercent": -1.36,
"vwap": 34,
"label": "May 24, 12",
"changeOverTime": -0.0136
},
{
"date": "2012-05-23",
"open": 33.62,
"high": 34.42,
"low": 33.21,
"close": 34.26,
"adjClose": 24.998611,
"volume": 52515544,
"unadjustedVolume": 52512900,
"change": 0.64,
"changePercent": 1.9,
"vwap": 33.71,
"label": "May 23, 12",
"changeOverTime": 0.019
},
{
"date": "2012-05-22",
"open": 33.32,
"high": 34.58,
"low": 32.99,
"close": 34.01,
"adjClose": 24.816181,
"volume": 84726853,
"unadjustedVolume": 84721000,
"change": 0.69,
"changePercent": 2.07,
"vwap": 34.03,
"label": "May 22, 12",
"changeOverTime": 0.0207
},
{
"date": "2012-05-21",
"open": 33.52,
"high": 33.71,
"low": 32.26,
"close": 32.51,
"adjClose": 23.721674,
"volume": 99557901,
"unadjustedVolume": 99554800,
"change": -1.01,
"changePercent": -3.01,
"vwap": 32.8,
"label": "May 21, 12",
"changeOverTime": -0.0301
},
{
"date": "2012-05-18",
"open": 33.99,
"high": 33.99,
"low": 32.97,
"close": 33.49,
"adjClose": 24.43676,
"volume": 82658775,
"unadjustedVolume": 82650100,
"change": -0.5,
"changePercent": -1.47,
"vwap": 33.46,
"label": "May 18, 12",
 "changeOverTime": -0.0147
},
{
"date": "2012-05-17",
"open": 35.04,
"high": 35.1,
"low": 33.88,
"close": 33.93,
"adjClose": 24.757816,
"volume": 95434779,
"unadjustedVolume": 95429200,
"change": -1.11,
"changePercent": -3.17,
"vwap": 34.38,
"label": "May 17, 12",
"changeOverTime": -0.0317
},
{
"date": "2012-05-16",
"open": 36.79,
"high": 36.98,
"low": 35.46,
"close": 35.46,
"adjClose": 25.87421,
"volume": 68735213,
"unadjustedVolume": 68729600,
"change": -1.33,
"changePercent": -3.62,
"vwap": 36.17,
"label": "May 16, 12",
"changeOverTime": -0.0362
},
{
"date": "2012-05-15",
"open": 36.19,
"high": 37.27,
"low": 36.12,
"close": 36.24,
"adjClose": 26.443365,
"volume": 89910351,
"unadjustedVolume": 89903700,
"change": 0.05,
"changePercent": 0.13816,
"vwap": 36.61,
"label": "May 15, 12",
"changeOverTime": 0.0013816
},
{
"date": "2012-05-14",
"open": 36.1,
"high": 36.47,
"low": 35.76,
"close": 35.79,
"adjClose": 26.115015,
"volume": 96492523,
"unadjustedVolume": 96488500,
"change": -0.31,
"changePercent": -0.85873,
"vwap": 36.08,
 "label": "May 14, 12",
"changeOverTime": -0.0085873
},
{
"date": "2012-05-11",
"open": 37.14,
"high": 37.99,
"low": 36.62,
"close": 36.96,
"adjClose": 26.968731,
"volume": 217316460,
"unadjustedVolume": 217294200,
"change": -0.18,
"changePercent": -0.48465,
"vwap": 37.28,
"label": "May 11, 12",
"changeOverTime": -0.0048465
},
{
"date": "2012-05-10",
"open": 41.23,
"high": 41.4,
"low": 40.54,
"close": 40.74,
"adjClose": 29.726885,
"volume": 35829854,
"unadjustedVolume": 35827100,
"change": -0.49,
"changePercent": -1.19,
"vwap": 40.37,
"label": "May 10, 12",
"changeOverTime": -0.0119
},
{
"date": "2012-05-09",
"open": 40.72,
"high": 41.02,
"low": 40.12,
"close": 40.64,
"adjClose": 29.653917,
"volume": 38775664,
"unadjustedVolume": 38769900,
"change": -0.08,
"changePercent": -0.19646,
"vwap": 40.63,
"label": "May 09, 12",
"changeOverTime": -0.0019646
},
{
"date": "2012-05-08",
"open": 41.5,
"high": 41.84,
"low": 40.95,
"close": 41.38,
"adjClose": 30.19389,
"volume": 28051923,
"unadjustedVolume": 28049700,
"change": -0.12,
"changePercent": -0.28916,
 "vwap": 41.32,
"label": "May 08, 12",
"changeOverTime": -0.0028916
},
{
"date": "2012-05-07",
"open": 41.43,
"high": 42.395,
"low": 41.37,
"close": 41.78,
"adjClose": 30.485756,
"volume": 25910182,
"unadjustedVolume": 25910100,
"change": 0.35,
"changePercent": 0.8448,
"vwap": 41.88,
"label": "May 07, 12",
"changeOverTime": 0.008448
},
{
"date": "2012-05-04",
"open": 42.33,
"high": 42.68,
"low": 41.71,
"close": 41.75,
"adjClose": 30.463848,
"volume": 31291831,
"unadjustedVolume": 31279900,
"change": -0.58,
"changePercent": -1.37,
"vwap": 42,
"label": "May 04, 12",
"changeOverTime": -0.0137
},
{
"date": "2012-05-03",
"open": 43.38,
"high": 43.39,
"low": 42.67,
"close": 43.01,
"adjClose": 31.383245,
"volume": 19536754,
"unadjustedVolume": 19536400,
"change": -0.37,
"changePercent": -0.85293,
"vwap": 42.98,
"label": "May 03, 12",
"changeOverTime": -0.0085293
},
{
"date": "2012-05-02",
"open": 43.46,
"high": 43.53,
"low": 42.84,
"close": 43.2,
"adjClose": 31.521885,
"volume": 22462824,
"unadjustedVolume": 22462200,
"change": -0.26,
 "changePercent": -0.59825,
"vwap": 43.14,
"label": "May 02, 12",
"changeOverTime": -0.0059825
},
{
"date": "2012-05-01",
"open": 43,
"high": 44.24,
"low": 42.96,
"close": 43.79,
"adjClose": 31.9524,
"volume": 26364545,
"unadjustedVolume": 26359700,
"change": 0.79,
"changePercent": 1.84,
"vwap": 43.87,
"label": "May 01, 12",
"changeOverTime": 0.0184
},
{
"date": "2012-04-30",
"open": 43.33,
"high": 43.37,
"low": 42.54,
"close": 42.98,
"adjClose": 31.361349,
"volume": 23521663,
"unadjustedVolume": 23518000,
"change": -0.35,
"changePercent": -0.80775,
"vwap": 42.93,
"label": "April 30, 12",
"changeOverTime": -0.0080775
},
{
"date": "2012-04-27",
"open": 43.94,
"high": 43.99,
"low": 43.23,
"close": 43.34,
"adjClose": 31.624035,
"volume": 24285744,
"unadjustedVolume": 26242900,
"change": -0.6,
"changePercent": -1.37,
"vwap": 43.43,
"label": "April 27, 12",
"changeOverTime": -0.0137
},
{
"date": "2012-04-26",
"open": 43.22,
"high": 43.89,
"low": 43.0599,
"close": 43.8,
"adjClose": 31.959692,
"volume": 28101552,
"unadjustedVolume": 28100300,
 "change": 0.58,
"changePercent": 1.34,
"vwap": 43.63,
"label": "April 26, 12",
"changeOverTime": 0.0134
},
{
"date": "2012-04-25",
"open": 43.65,
"high": 43.89,
"low": 42.98,
"close": 43.16,
"adjClose": 31.492701,
"volume": 31693004,
"unadjustedVolume": 31694000,
"change": -0.49,
"changePercent": -1.12,
"vwap": 43.33,
"label": "April 25, 12",
"changeOverTime": -0.0112
},
{
"date": "2012-04-24",
"open": 42.98,
"high": 43.31,
"low": 42.81,
"close": 43.28,
"adjClose": 31.580254,
"volume": 21420339,
"unadjustedVolume": 21420400,
"change": 0.3,
"changePercent": 0.698,
"vwap": 43.15,
"label": "April 24, 12",
"changeOverTime": 0.00698
},
{
"date": "2012-04-23",
"open": 41.92,
"high": 42.96,
"low": 41.8,
"close": 42.85,
"adjClose": 31.266487,
"volume": 25538094,
"unadjustedVolume": 25536300,
"change": 0.93,
"changePercent": 2.22,
"vwap": 42.54,
"label": "April 23, 12",
"changeOverTime": 0.0222
},
{
"date": "2012-04-20",
"open": 43.51,
"high": 43.58,
"low": 42.71,
"close": 42.72,
"adjClose": 31.171644,
"volume": 26184284,
 "unadjustedVolume": 26178100,
"change": -0.79,
"changePercent": -1.82,
"vwap": 43.1,
"label": "April 20, 12",
"changeOverTime": -0.0182
},
{
"date": "2012-04-19",
"open": 43.44,
"high": 43.69,
"low": 42.77,
"close": 43.22,
"adjClose": 31.536482,
"volume": 25963308,
"unadjustedVolume": 25961800,
"change": -0.22,
"changePercent": -0.50645,
"vwap": 43.24,
"label": "April 19, 12",
"changeOverTime": -0.0050645
},
{
"date": "2012-04-18",
"open": 43.62,
"high": 43.91,
"low": 43.27,
"close": 43.29,
"adjClose": 31.587549,
"volume": 20244147,
"unadjustedVolume": 20242900,
"change": -0.33,
"changePercent": -0.75653,
"vwap": 43.51,
"label": "April 18, 12",
"changeOverTime": -0.0075653
},
{
"date": "2012-04-17",
"open": 43.69,
"high": 44,
"low": 43.16,
"close": 43.9,
"adjClose": 32.032665,
"volume": 26888201,
"unadjustedVolume": 26887000,
"change": 0.21,
"changePercent": 0.48066,
"vwap": 43.71,
"label": "April 17, 12",
"changeOverTime": 0.0048066
},
{
"date": "2012-04-16",
"open": 43.38,
"high": 43.8,
"low": 42.84,
"close": 43.33,
"adjClose": 31.616726,
 "volume": 40391141,
"unadjustedVolume": 40387600,
"change": -0.05,
"changePercent": -0.11526,
"vwap": 43.34,
"label": "April 16, 12",
"changeOverTime": -0.0011526
},
{
"date": "2012-04-13",
"open": 44.95,
"high": 44.95,
"low": 43.06,
"close": 43.21,
"adjClose": 31.529182,
"volume": 58183909,
"unadjustedVolume": 58183900,
"change": -1.74,
"changePercent": -3.87,
"vwap": 43.69,
"label": "April 13, 12",
"changeOverTime": -0.0387
},
{
"date": "2012-04-12",
"open": 44.12,
"high": 44.99,
"low": 44,
"close": 44.84,
"adjClose": 32.71854,
"volume": 33631497,
"unadjustedVolume": 33631100,
"change": 0.72,
"changePercent": 1.63,
"vwap": 44.62,
"label": "April 12, 12",
"changeOverTime": 0.0163
},
{
"date": "2012-04-11",
"open": 43.59,
"high": 44.21,
"low": 43.57,
"close": 44.01,
"adjClose": 32.112934,
"volume": 32142163,
"unadjustedVolume": 32142200,
"change": 0.42,
"changePercent": 0.96352,
"vwap": 43.91,
"label": "April 11, 12",
"changeOverTime": 0.0096352
},
{
"date": "2012-04-10",
"open": 43.88,
"high": 44.01,
"low": 42.66,
"close": 42.96,
 "adjClose": 31.346756,
"volume": 38845936,
"unadjustedVolume": 38841000,
"change": -0.92,
"changePercent": -2.1,
"vwap": 43.24,
"label": "April 10, 12",
"changeOverTime": -0.021
},
{
"date": "2012-04-09",
"open": 43.19,
"high": 44.28,
"low": 43.07,
"close": 43.89,
"adjClose": 32.02536,
"volume": 29376366,
"unadjustedVolume": 29376400,
"change": 0.7,
"changePercent": 1.62,
"vwap": 43.68,
"label": "April 09, 12",
"changeOverTime": 0.0162
},
{
"date": "2012-04-05",
"open": 44.13,
"high": 44.73,
"low": 43.81,
"close": 44.34,
"adjClose": 32.353725,
"volume": 28834531,
"unadjustedVolume": 28832300,
"change": 0.21,
"changePercent": 0.47587,
"vwap": 44.38,
"label": "April 05, 12",
"changeOverTime": 0.0047587
},
{
"date": "2012-04-04",
"open": 44.68,
"high": 44.86,
"low": 43.96,
"close": 44.41,
"adjClose": 32.404774,
"volume": 41290710,
"unadjustedVolume": 41342900,
"change": -0.27,
"changePercent": -0.6043,
"vwap": 44.32,
"label": "April 04, 12",
"changeOverTime": -0.006043
},
{
"date": "2012-04-03",
"open": 45.74,
"high": 45.985,
"low": 44.97,
 "close": 45.42,
"adjClose": 33.141754,
"volume": 31036320,
"unadjustedVolume": 31036400,
"change": -0.32,
"changePercent": -0.69961,
"vwap": 45.39,
"label": "April 03, 12",
"changeOverTime": -0.0069961
},
{
"date": "2012-04-02",
"open": 45.75,
"high": 46.35,
"low": 45.46,
"close": 46.13,
"adjClose": 33.440926,
"volume": 27675928,
"unadjustedVolume": 27669300,
"change": 0.38,
"changePercent": 0.8306,
"vwap": 45.99,
"label": "April 02, 12",
"changeOverTime": 0.008306
},
{
"date": "2012-03-30",
"open": 46.08,
"high": 46.13,
"low": 45.5,
"close": 45.98,
"adjClose": 33.332184,
"volume": 25946492,
"unadjustedVolume": 25945800,
"change": -0.1,
"changePercent": -0.21701,
"vwap": 45.88,
"label": "March 30, 12",
"changeOverTime": -0.0021701
},
{
"date": "2012-03-29",
"open": 45.92,
"high": 46.02,
"low": 45.27,
"close": 45.67,
"adjClose": 33.10746,
"volume": 32270238,
"unadjustedVolume": 32262300,
"change": -0.25,
"changePercent": -0.54443,
"vwap": 45.64,
"label": "March 29, 12",
"changeOverTime": -0.0054443
},
{
"date": "2012-03-28",
"open": 45.76,
"high": 46.31,
 "low": 45.36,
"close": 46.27,
"adjClose": 33.542416,
"volume": 29763466,
"unadjustedVolume": 29755800,
"change": 0.51,
"changePercent": 1.11,
"vwap": 45.94,
"label": "March 28, 12",
"changeOverTime": 0.0111
},
{
"date": "2012-03-27",
"open": 45.92,
"high": 46.49,
"low": 45.83,
"close": 45.89,
"adjClose": 33.266956,
"volume": 33037956,
"unadjustedVolume": 33026400,
"change": -0.03,
"changePercent": -0.06533101,
"vwap": 46.15,
"label": "March 27, 12",
"changeOverTime": -0.0006533101
},
{
"date": "2012-03-26",
"open": 45.48,
"high": 46.17,
"low": 45.4,
"close": 46.17,
"adjClose": 33.469925,
"volume": 33530630,
"unadjustedVolume": 33529400,
"change": 0.69,
"changePercent": 1.52,
"vwap": 45.92,
"label": "March 26, 12",
"changeOverTime": 0.0152
},
{
"date": "2012-03-23",
"open": 44.45,
"high": 45.25,
"low": 44.44,
"close": 45.16,
"adjClose": 32.737747,
"volume": 30646263,
"unadjustedVolume": 30639300,
"change": 0.71,
"changePercent": 1.6,
"vwap": 44.96,
"label": "March 23, 12",
"changeOverTime": 0.016
},
{
"date": "2012-03-22",
"open": 44.72,
 "high": 45.095,
"low": 44.41,
"close": 44.65,
"adjClose": 32.368038,
"volume": 27461289,
"unadjustedVolume": 27457200,
"change": -0.07,
"changePercent": -0.15653,
"vwap": 44.78,
"label": "March 22, 12",
"changeOverTime": -0.0015653
},
{
"date": "2012-03-21",
"open": 45.53,
"high": 45.67,
"low": 44.86,
"close": 45.12,
"adjClose": 32.708744,
"volume": 27275848,
"unadjustedVolume": 27267900,
"change": -0.41,
"changePercent": -0.90051,
"vwap": 45.17,
"label": "March 21, 12",
"changeOverTime": -0.0090051
},
{
"date": "2012-03-20",
"open": 44.53,
"high": 45.6,
"low": 44.37,
"close": 45.38,
"adjClose": 32.897228,
"volume": 34800704,
"unadjustedVolume": 34796200,
"change": 0.85,
"changePercent": 1.91,
"vwap": 45.14,
"label": "March 20, 12",
"changeOverTime": 0.0191
},
{
"date": "2012-03-19",
"open": 44.44,
"high": 45.35,
"low": 44.21,
"close": 45,
"adjClose": 32.621761,
"volume": 41515370,
"unadjustedVolume": 41509300,
"change": 0.56,
"changePercent": 1.26,
"vwap": 44.94,
"label": "March 19, 12",
"changeOverTime": 0.0126
},
{
"date": "2012-03-16",
 "open": 44.87,
"high": 44.92,
"low": 44.22,
"close": 44.57,
"adjClose": 32.31004,
"volume": 48844906,
"unadjustedVolume": 48844500,
"change": -0.3,
"changePercent": -0.6686,
"vwap": 44.56,
"label": "March 16, 12",
"changeOverTime": -0.006686
},
{
"date": "2012-03-15",
"open": 43.64,
"high": 44.92,
"low": 42.93,
"close": 44.7,
"adjClose": 32.404278,
"volume": 57125417,
"unadjustedVolume": 57117700,
"change": 1.06,
"changePercent": 2.43,
"vwap": 44.33,
"label": "March 15, 12",
"changeOverTime": 0.0243
},
{
"date": "2012-03-14",
"open": 43.62,
"high": 44,
"low": 43.07,
"close": 43.58,
"adjClose": 31.592358,
"volume": 67860803,
"unadjustedVolume": 68028700,
"change": -0.04,
"changePercent": -0.09170105,
"vwap": 43.46,
"label": "March 14, 12",
"changeOverTime": -0.0009170105
},
{
"date": "2012-03-13",
"open": 41.02,
"high": 43.73,
"low": 40.82,
"close": 43.39,
"adjClose": 31.454615,
"volume": 77277894,
"unadjustedVolume": 77277600,
"change": 2.37,
"changePercent": 5.78,
"vwap": 42.51,
"label": "March 13, 12",
"changeOverTime": 0.0578
},
{
 "date": "2012-03-12",
"open": 40.86,
"high": 40.98,
"low": 40.2,
"close": 40.54,
"adjClose": 29.388577,
"volume": 30766696,
"unadjustedVolume": 30763800,
"change": -0.32,
"changePercent": -0.78316,
"vwap": 40.47,
"label": "March 12, 12",
"changeOverTime": -0.0078316
},
{
"date": "2012-03-09",
"open": 40.75,
"high": 41.44,
"low": 40.5,
"close": 41.03,
"adjClose": 29.743793,
"volume": 33504779,
"unadjustedVolume": 33494200,
"change": 0.28,
"changePercent": 0.68712,
"vwap": 41.13,
"label": "March 09, 12",
"changeOverTime": 0.0068712
},
{
"date": "2012-03-08",
"open": 40.47,
"high": 40.75,
"low": 40.22,
"close": 40.44,
"adjClose": 29.316095,
"volume": 22062780,
"unadjustedVolume": 22052300,
"change": -0.03,
"changePercent": -0.07412898,
"vwap": 40.48,
"label": "March 08, 12",
"changeOverTime": -0.0007412898
},
{
"date": "2012-03-07",
"open": 39.46,
"high": 40.06,
"low": 39.38,
"close": 39.95,
"adjClose": 28.960867,
"volume": 22881303,
"unadjustedVolume": 22875100,
"change": 0.49,
"changePercent": 1.24,
"vwap": 39.87,
"label": "March 07, 12",
"changeOverTime": 0.0124
},
{
"date": "2012-03-06",
"open": 39.45,
"high": 39.87,
"low": 39.12,
"close": 39.32,
"adjClose": 28.504169,
"volume": 33942034,
"unadjustedVolume": 33927500,
"change": -0.13,
"changePercent": -0.32953,
"vwap": 39.41,
"label": "March 06, 12",
"changeOverTime": -0.0032953
},
{
"date": "2012-03-05",
"open": 40.7,
"high": 40.71,
"low": 40,
"close": 40.4,
"adjClose": 29.287081,
"volume": 30807448,
"unadjustedVolume": 30806900,
"change": -0.3,
"changePercent": -0.7371,
"vwap": 40.33,
"label": "March 05, 12",
"changeOverTime": -0.007371
},
{
"date": "2012-03-02",
"open": 40.43,
"high": 40.88,
"low": 40.23,
"close": 40.63,
"adjClose": 29.453825,
"volume": 34898044,
"unadjustedVolume": 34897900,
"change": 0.2,
"changePercent": 0.49468,
"vwap": 40.62,
"label": "March 02, 12",
"changeOverTime": 0.0049468
},
{
"date": "2012-03-01",
"open": 39.51,
"high": 40.45,
"low": 39.47,
"close": 40.37,
"adjClose": 29.265339,
"volume": 44387076,
"unadjustedVolume": 44376700,
"change": 0.86,
"changePercent": 2.18,
"vwap": 40.12,
"label": "March 01, 12",
"changeOverTime": 0.0218
},
{
"date": "2012-02-29",
"open": 39.33,
"high": 39.935,
"low": 39.02,
"close": 39.24,
"adjClose": 28.446163,
"volume": 41190543,
"unadjustedVolume": 41187700,
"change": -0.09,
"changePercent": -0.22883,
"vwap": 39.46,
"label": "February 29, 12",
"changeOverTime": -0.0022883
},
{
"date": "2012-02-28",
"open": 39.13,
"high": 39.55,
"low": 38.8482,
"close": 39.21,
"adjClose": 28.424421,
"volume": 37905730,
"unadjustedVolume": 37900900,
"change": 0.08,
"changePercent": 0.20445,
"vwap": 39.21,
"label": "February 28, 12",
"changeOverTime": 0.0020445
},
{
"date": "2012-02-27",
"open": 38.07,
"high": 39.23,
"low": 37.79,
"close": 39.06,
"adjClose": 28.315689,
"volume": 34037526,
"unadjustedVolume": 34030400,
"change": 0.99,
"changePercent": 2.6,
"vwap": 38.62,
"label": "February 27, 12",
"changeOverTime": 0.026
},
{
"date": "2012-02-24",
"open": 38.66,
"high": 38.68,
"low": 38.19,
"close": 38.28,
"adjClose": 27.750235,
"volume": 17589727,
"unadjustedVolume": 17586400,
"change": -0.38,
"changePercent": -0.98293,
"vwap": 38.36,
"label": "February 24, 12",
 "changeOverTime": -0.0098293
},
{
"date": "2012-02-23",
"open": 38.06,
"high": 38.52,
"low": 37.75,
"close": 38.49,
"adjClose": 27.902479,
"volume": 31364253,
"unadjustedVolume": 31361400,
"change": 0.43,
"changePercent": 1.13,
"vwap": 38.14,
"label": "February 23, 12",
"changeOverTime": 0.0113
},
{
"date": "2012-02-22",
"open": 38.3,
"high": 38.39,
"low": 37.9,
"close": 38.07,
"adjClose": 27.598003,
"volume": 23418281,
"unadjustedVolume": 23416900,
"change": -0.23,
"changePercent": -0.60052,
"vwap": 38.15,
"label": "February 22, 12",
"changeOverTime": -0.0060052
},
{
"date": "2012-02-21",
"open": 38.65,
"high": 38.975,
"low": 38.41,
"close": 38.46,
"adjClose": 27.88073,
"volume": 22807672,
"unadjustedVolume": 22804200,
"change": -0.19,
"changePercent": -0.49159,
"vwap": 38.66,
"label": "February 21, 12",
"changeOverTime": -0.0049159
},
{
"date": "2012-02-17",
"open": 38.6,
"high": 38.64,
"low": 38.23,
"close": 38.47,
"adjClose": 27.88798,
"volume": 28024589,
"unadjustedVolume": 28009300,
"change": -0.13,
"changePercent": -0.33679,
"vwap": 38.45,
 "label": "February 17, 12",
"changeOverTime": -0.0033679
},
{
"date": "2012-02-16",
"open": 37.15,
"high": 38.12,
"low": 37.05,
"close": 38,
"adjClose": 27.547253,
"volume": 22147531,
"unadjustedVolume": 22139600,
"change": 0.85,
"changePercent": 2.29,
"vwap": 37.78,
"label": "February 16, 12",
"changeOverTime": 0.0229
},
{
"date": "2012-02-15",
"open": 38.08,
"high": 38.4,
"low": 37.31,
"close": 37.4,
"adjClose": 27.112301,
"volume": 26534984,
"unadjustedVolume": 26534900,
"change": -0.68,
"changePercent": -1.79,
"vwap": 37.76,
"label": "February 15, 12",
"changeOverTime": -0.0179
},
{
"date": "2012-02-14",
"open": 38.23,
"high": 38.26,
"low": 37.44,
"close": 37.92,
"adjClose": 27.489269,
"volume": 27039978,
"unadjustedVolume": 27031900,
"change": -0.31,
"changePercent": -0.81088,
"vwap": 37.77,
"label": "February 14, 12",
"changeOverTime": -0.0081088
},
{
"date": "2012-02-13",
"open": 38.08,
"high": 38.34,
"low": 37.777,
"close": 38.3,
"adjClose": 27.764746,
"volume": 24828338,
"unadjustedVolume": 24828000,
"change": 0.22,
"changePercent": 0.57773,
 "vwap": 38.14,
"label": "February 13, 12",
"changeOverTime": 0.0057773
},
{
"date": "2012-02-10",
"open": 37.22,
"high": 37.77,
"low": 37.11,
"close": 37.61,
"adjClose": 27.264532,
"volume": 22633630,
"unadjustedVolume": 22618800,
"change": 0.39,
"changePercent": 1.05,
"vwap": 37.49,
"label": "February 10, 12",
"changeOverTime": 0.0105
},
{
"date": "2012-02-09",
"open": 38.6,
"high": 38.68,
"low": 37.84,
"close": 37.86,
"adjClose": 27.445763,
"volume": 28615098,
"unadjustedVolume": 28608400,
"change": -0.74,
"changePercent": -1.92,
"vwap": 38.06,
"label": "February 09, 12",
"changeOverTime": -0.0192
},
{
"date": "2012-02-08",
"open": 38.05,
"high": 38.35,
"low": 37.97,
"close": 38.3,
"adjClose": 27.764746,
"volume": 23261111,
"unadjustedVolume": 23258700,
"change": 0.25,
"changePercent": 0.65703,
"vwap": 38.2,
"label": "February 08, 12",
"changeOverTime": 0.0065703
},
{
"date": "2012-02-07",
"open": 37.86,
"high": 38.12,
"low": 37.7,
"close": 37.87,
"adjClose": 27.45302,
"volume": 21099346,
"unadjustedVolume": 21091900,
"change": 0.01,
 "changePercent": 0.0264131,
"vwap": 37.95,
"label": "February 07, 12",
"changeOverTime": 0.000264131
},
{
"date": "2012-02-06",
"open": 38.06,
"high": 38.32,
"low": 37.805,
"close": 38.14,
"adjClose": 27.648752,
"volume": 23109446,
"unadjustedVolume": 23106200,
"change": 0.08,
"changePercent": 0.21019,
"vwap": 38.11,
"label": "February 06, 12",
"changeOverTime": 0.0021019
},
{
"date": "2012-02-03",
"open": 38.27,
"high": 38.5,
"low": 38.05,
"close": 38.28,
"adjClose": 27.750235,
"volume": 41077188,
"unadjustedVolume": 41074400,
"change": 0.01,
"changePercent": 0.02613013,
"vwap": 38.25,
"label": "February 03, 12",
"changeOverTime": 0.0002613013
},
{
"date": "2012-02-02",
"open": 37.69,
"high": 38.16,
"low": 37.42,
"close": 37.55,
"adjClose": 27.221043,
"volume": 26787075,
"unadjustedVolume": 26784200,
"change": -0.14,
"changePercent": -0.37145,
"vwap": 37.76,
"label": "February 02, 12",
"changeOverTime": -0.0037145
},
{
"date": "2012-02-01",
"open": 37.89,
"high": 38.03,
"low": 37.5,
"close": 37.6,
"adjClose": 27.257282,
"volume": 41964572,
"unadjustedVolume": 41957800,
 "change": -0.29,
"changePercent": -0.76537,
"vwap": 37.8,
"label": "February 01, 12",
"changeOverTime": -0.0076537
},
{
"date": "2012-01-31",
"open": 37.53,
"high": 37.545,
"low": 36.93,
"close": 37.3,
"adjClose": 27.039812,
"volume": 29663689,
"unadjustedVolume": 29649500,
"change": -0.23,
"changePercent": -0.61284,
"vwap": 37.29,
"label": "January 31, 12",
"changeOverTime": -0.0061284
},
{
"date": "2012-01-30",
"open": 36.66,
"high": 37.17,
"low": 36.36,
"close": 37.01,
"adjClose": 26.829582,
"volume": 24437667,
"unadjustedVolume": 24423600,
"change": 0.35,
"changePercent": 0.95472,
"vwap": 36.75,
"label": "January 30, 12",
"changeOverTime": 0.0095472
},
{
"date": "2012-01-27",
"open": 37.23,
"high": 37.66,
"low": 37.15,
"close": 37.21,
"adjClose": 26.974567,
"volume": 27675279,
"unadjustedVolume": 27674600,
"change": -0.02,
"changePercent": -0.05372012,
"vwap": 37.34,
"label": "January 27, 12",
"changeOverTime": -0.0005372012
},
{
"date": "2012-01-26",
"open": 37.88,
"high": 38.1,
"low": 37.25,
"close": 37.49,
"adjClose": 27.177553,
"volume": 33291541,
 "unadjustedVolume": 33284600,
"change": -0.39,
"changePercent": -1.03,
"vwap": 37.56,
"label": "January 26, 12",
"changeOverTime": -0.0103
},
{
"date": "2012-01-25",
"open": 37.36,
"high": 37.82,
"low": 37.12,
"close": 37.6,
"adjClose": 27.257282,
"volume": 29834562,
"unadjustedVolume": 29860700,
"change": 0.24,
"changePercent": 0.6424,
"vwap": 37.47,
"label": "January 25, 12",
"changeOverTime": 0.006424
},
{
"date": "2012-01-24",
"open": 37.18,
"high": 37.8887,
"low": 36.8,
"close": 37.66,
"adjClose": 27.300789,
"volume": 25411766,
"unadjustedVolume": 25403800,
"change": 0.48,
"changePercent": 1.29,
"vwap": 37.48,
"label": "January 24, 12",
"changeOverTime": 0.0129
},
{
"date": "2012-01-23",
"open": 37.31,
"high": 37.94,
"low": 37.27,
"close": 37.66,
"adjClose": 27.300789,
"volume": 27502024,
"unadjustedVolume": 27499200,
"change": 0.35,
"changePercent": 0.93809,
"vwap": 37.6,
"label": "January 23, 12",
"changeOverTime": 0.0093809
},
{
"date": "2012-01-20",
"open": 36.78,
"high": 37.4,
"low": 36.62,
"close": 37.36,
"adjClose": 27.083305,
 "volume": 34716527,
"unadjustedVolume": 34716500,
"change": 0.58,
"changePercent": 1.58,
"vwap": 37.1,
"label": "January 20, 12",
"changeOverTime": 0.0158
},
{
"date": "2012-01-19",
"open": 36.84,
"high": 37.15,
"low": 36.71,
"close": 36.93,
"adjClose": 26.771578,
"volume": 37002400,
"unadjustedVolume": 37000400,
"change": 0.09,
"changePercent": 0.2443,
"vwap": 36.93,
"label": "January 19, 12",
"changeOverTime": 0.002443
},
{
"date": "2012-01-18",
"open": 34.54,
"high": 36.68,
"low": 34.53,
"close": 36.54,
"adjClose": 26.488867,
"volume": 55505611,
"unadjustedVolume": 55502100,
"change": 2,
"changePercent": 5.79,
"vwap": 36.12,
"label": "January 18, 12",
"changeOverTime": 0.0579
},
{
"date": "2012-01-17",
"open": 34.85,
"high": 35.68,
"low": 34.5,
"close": 34.91,
"adjClose": 25.30723,
"volume": 55072339,
"unadjustedVolume": 55115100,
"change": 0.06,
"changePercent": 0.17217,
"vwap": 35.11,
"label": "January 17, 12",
"changeOverTime": 0.0017217
},
{
"date": "2012-01-13",
"open": 35.26,
"high": 35.92,
"low": 35.13,
"close": 35.92,
 "adjClose": 26.039408,
"volume": 61579122,
"unadjustedVolume": 61571500,
"change": 0.66,
"changePercent": 1.87,
"vwap": 35.62,
"label": "January 13, 12",
"changeOverTime": 0.0187
},
{
"date": "2012-01-12",
"open": 36.82,
"high": 37.05,
"low": 36.17,
"close": 36.85,
"adjClose": 26.713596,
"volume": 39421536,
"unadjustedVolume": 39420700,
"change": 0.03,
"changePercent": 0.08147746,
"vwap": 36.56,
"label": "January 12, 12",
"changeOverTime": 0.0008147746
},
{
"date": "2012-01-11",
"open": 35.8,
"high": 36.74,
"low": 35.66,
"close": 36.66,
"adjClose": 26.575861,
"volume": 29853349,
"unadjustedVolume": 29852900,
"change": 0.86,
"changePercent": 2.4,
"vwap": 36.26,
"label": "January 11, 12",
"changeOverTime": 0.024
},
{
"date": "2012-01-10",
"open": 36.07,
"high": 36.35,
"low": 35.76,
"close": 36.05,
"adjClose": 26.133654,
"volume": 35982604,
"unadjustedVolume": 35972800,
"change": -0.02,
"changePercent": -0.05544774,
"vwap": 36.02,
"label": "January 10, 12",
"changeOverTime": -0.0005544774
},
{
"date": "2012-01-09",
"open": 35.44,
"high": 35.68,
"low": 34.99,
 "close": 35.3,
"adjClose": 25.589956,
"volume": 23006832,
"unadjustedVolume": 23001800,
"change": -0.14,
"changePercent": -0.39503,
"vwap": 35.28,
"label": "January 09, 12",
"changeOverTime": -0.0039503
},
{
"date": "2012-01-06",
"open": 35.69,
"high": 35.77,
"low": 35.14,
"close": 35.36,
"adjClose": 25.63345,
"volume": 33163189,
"unadjustedVolume": 33160600,
"change": -0.33,
"changePercent": -0.92463,
"vwap": 35.37,
"label": "January 06, 12",
"changeOverTime": -0.0092463
},
{
"date": "2012-01-05",
"open": 34.71,
"high": 35.92,
"low": 34.405,
"close": 35.68,
"adjClose": 25.865423,
"volume": 38384214,
"unadjustedVolume": 38381400,
"change": 0.97,
"changePercent": 2.79,
"vwap": 35.39,
"label": "January 05, 12",
"changeOverTime": 0.0279
},
{
"date": "2012-01-04",
"open": 34.44,
"high": 35.15,
"low": 34.33,
"close": 34.95,
"adjClose": 25.336229,
"volume": 36576322,
"unadjustedVolume": 36571200,
"change": 0.51,
"changePercent": 1.48,
"vwap": 34.83,
"label": "January 04, 12",
"changeOverTime": 0.0148
},
{
"date": "2012-01-03",
"open": 34.06,
"high": 35.19,
 "low": 34.01,
"close": 34.98,
"adjClose": 25.176746,
"volume": 44108340,
"unadjustedVolume": 44102800,
"change": 0.92,
"changePercent": 2.7,
"vwap": 34.85,
"label": "January 03, 12",
"changeOverTime": 0.027
},
{
"date": "2011-12-30",
"open": 33.11,
"high": 33.42,
"low": 33.06,
"close": 33.25,
"adjClose": 23.93158,
"volume": 18203309,
"unadjustedVolume": 18196900,
"change": 0.14,
"changePercent": 0.42283,
"vwap": 33.24,
"label": "December 30, 11",
"changeOverTime": 0.0042283
},
{
"date": "2011-12-29",
"open": 32.71,
"high": 33.52,
"low": 32.71,
"close": 33.42,
"adjClose": 24.053938,
"volume": 19794316,
"unadjustedVolume": 19792000,
"change": 0.71,
"changePercent": 2.17,
"vwap": 33.31,
"label": "December 29, 11",
"changeOverTime": 0.0217
},
{
"date": "2011-12-28",
"open": 32.99,
"high": 33.09,
"low": 32.5738,
"close": 32.65,
"adjClose": 23.499735,
"volume": 19248671,
"unadjustedVolume": 19242700,
"change": -0.34,
"changePercent": -1.03,
"vwap": 32.75,
"label": "December 28, 11",
"changeOverTime": -0.0103
},
{
"date": "2011-12-27",
"open": 33.22,
 "high": 33.69,
"low": 33.03,
"close": 33.03,
"adjClose": 23.773239,
"volume": 16901034,
"unadjustedVolume": 16891600,
"change": -0.19,
"changePercent": -0.57194,
"vwap": 33.29,
"label": "December 27, 11",
"changeOverTime": -0.0057194
},
{
"date": "2011-12-23",
"open": 33.62,
"high": 33.7,
"low": 33.13,
"close": 33.57,
"adjClose": 24.161911,
"volume": 21962937,
"unadjustedVolume": 21958800,
"change": -0.05,
"changePercent": -0.14872,
"vwap": 33.44,
"label": "December 23, 11",
"changeOverTime": -0.0014872
},
{
"date": "2011-12-22",
"open": 32.69,
"high": 33.55,
"low": 32.5401,
"close": 33.45,
"adjClose": 24.075531,
"volume": 35544903,
"unadjustedVolume": 35543200,
"change": 0.76,
"changePercent": 2.32,
"vwap": 33.3,
"label": "December 22, 11",
"changeOverTime": 0.0232
},
{
"date": "2011-12-21",
"open": 32,
"high": 32.41,
"low": 31.9,
"close": 32.32,
"adjClose": 23.26222,
"volume": 30902192,
"unadjustedVolume": 30893000,
"change": 0.32,
"changePercent": 1,
"vwap": 32.12,
"label": "December 21, 11",
"changeOverTime": 0.01
},
{
"date": "2011-12-20",
 "open": 31.4,
"high": 32.44,
"low": 31.24,
"close": 32.21,
"adjClose": 23.183048,
"volume": 49093903,
"unadjustedVolume": 49091600,
"change": 0.81,
"changePercent": 2.58,
"vwap": 32.02,
"label": "December 20, 11",
"changeOverTime": 0.0258
},
{
"date": "2011-12-19",
"open": 31.87,
"high": 31.9,
"low": 30.42,
"close": 30.7,
"adjClose": 22.096228,
"volume": 46694597,
"unadjustedVolume": 47388000,
"change": -1.17,
"changePercent": -3.67,
"vwap": 30.85,
"label": "December 19, 11",
"changeOverTime": -0.0367
},
{
"date": "2011-12-16",
"open": 32.16,
"high": 32.6,
"low": 31.84,
"close": 31.89,
"adjClose": 22.952728,
"volume": 52598552,
"unadjustedVolume": 52596800,
"change": -0.27,
"changePercent": -0.83955,
"vwap": 32.11,
"label": "December 16, 11",
"changeOverTime": -0.0083955
},
{
"date": "2011-12-15",
"open": 32.1,
"high": 32.28,
"low": 31.57,
"close": 31.76,
"adjClose": 22.859159,
"volume": 33459550,
"unadjustedVolume": 33457300,
"change": -0.34,
"changePercent": -1.06,
"vwap": 31.91,
"label": "December 15, 11",
"changeOverTime": -0.0106
},
{
 "date": "2011-12-14",
"open": 30.88,
"high": 31.94,
"low": 30.83,
"close": 31.51,
"adjClose": 22.679226,
"volume": 41300953,
"unadjustedVolume": 41291500,
"change": 0.63,
"changePercent": 2.04,
"vwap": 31.49,
"label": "December 14, 11",
"changeOverTime": 0.0204
},
{
"date": "2011-12-13",
"open": 32.37,
"high": 32.63,
"low": 30.87,
"close": 31.29,
"adjClose": 22.520878,
"volume": 49486898,
"unadjustedVolume": 49475100,
"change": -1.08,
"changePercent": -3.34,
"vwap": 31.65,
"label": "December 13, 11",
"changeOverTime": -0.0334
},
{
"date": "2011-12-12",
"open": 32.55,
"high": 32.6,
"low": 31.76,
"close": 32.04,
"adjClose": 23.060694,
"volume": 35986972,
"unadjustedVolume": 35977900,
"change": -0.51,
"changePercent": -1.57,
"vwap": 32.06,
"label": "December 12, 11",
"changeOverTime": -0.0157
},
{
"date": "2011-12-09",
"open": 32.36,
"high": 33.31,
"low": 32.36,
"close": 33.18,
"adjClose": 23.881197,
"volume": 39107519,
"unadjustedVolume": 39104600,
"change": 0.82,
"changePercent": 2.53,
"vwap": 33.05,
"label": "December 09, 11",
"changeOverTime": 0.0253
},
{
"date": "2011-12-08",
"open": 33.55,
"high": 33.7,
"low": 32.08,
"close": 32.22,
"adjClose": 23.190245,
"volume": 47791873,
"unadjustedVolume": 47788900,
"change": -1.33,
"changePercent": -3.96,
"vwap": 32.67,
"label": "December 08, 11",
"changeOverTime": -0.0396
},
{
"date": "2011-12-07",
"open": 32.82,
"high": 34.19,
"low": 32.72,
"close": 34,
"adjClose": 24.471399,
"volume": 44726393,
"unadjustedVolume": 44722800,
"change": 1.18,
"changePercent": 3.6,
"vwap": 33.6,
"label": "December 07, 11",
"changeOverTime": 0.036
},
{
"date": "2011-12-06",
"open": 33.26,
"high": 33.58,
"low": 32.68,
"close": 33.23,
"adjClose": 23.917189,
"volume": 38791972,
"unadjustedVolume": 38782900,
"change": -0.03,
"changePercent": -0.09019844,
"vwap": 33.12,
"label": "December 06, 11",
"changeOverTime": -0.0009019844
},
{
"date": "2011-12-05",
"open": 33.64,
"high": 34.1,
"low": 33.22,
"close": 33.51,
"adjClose": 24.118723,
"volume": 52221486,
"unadjustedVolume": 52207600,
"change": -0.13,
"changePercent": -0.38644,
"vwap": 33.68,
"label": "December 05, 11",
"changeOverTime": -0.0038644
},
{
"date": "2011-12-02",
"open": 30.88,
"high": 33.27,
"low": 30.81,
"close": 32.33,
"adjClose": 23.269415,
"volume": 90520208,
"unadjustedVolume": 90515100,
"change": 1.45,
"changePercent": 4.7,
"vwap": 32.47,
"label": "December 02, 11",
"changeOverTime": 0.047
},
{
"date": "2011-12-01",
"open": 30.86,
"high": 30.97,
"low": 30.03,
"close": 30.46,
"adjClose": 21.923487,
"volume": 33190523,
"unadjustedVolume": 33189700,
"change": -0.4,
"changePercent": -1.3,
"vwap": 30.39,
"label": "December 01, 11",
"changeOverTime": -0.013
},
{
"date": "2011-11-30",
"open": 30.15,
"high": 31,
"low": 29.8,
"close": 30.97,
"adjClose": 22.290565,
"volume": 61415127,
"unadjustedVolume": 61412600,
"change": 0.82,
"changePercent": 2.72,
"vwap": 30.51,
"label": "November 30, 11",
"changeOverTime": 0.0272
},
{
"date": "2011-11-29",
"open": 28.98,
"high": 29.13,
"low": 28.48,
"close": 28.56,
"adjClose": 20.555969,
"volume": 45105151,
"unadjustedVolume": 45104700,
"change": -0.42,
"changePercent": -1.45,
"vwap": 28.77,
"label": "November 29, 11",
 "changeOverTime": -0.0145
},
{
"date": "2011-11-28",
"open": 29.71,
"high": 30.07,
"low": 28.82,
"close": 29.16,
"adjClose": 20.98782,
"volume": 45285387,
"unadjustedVolume": 45280100,
"change": -0.55,
"changePercent": -1.85,
"vwap": 29.45,
"label": "November 28, 11",
"changeOverTime": -0.0185
},
{
"date": "2011-11-25",
"open": 28.28,
"high": 29.17,
"low": 28.28,
"close": 28.48,
"adjClose": 20.498388,
"volume": 21423184,
"unadjustedVolume": 21423200,
"change": 0.2,
"changePercent": 0.70721,
"vwap": 28.75,
"label": "November 25, 11",
"changeOverTime": 0.0070721
},
{
"date": "2011-11-23",
"open": 29.11,
"high": 29.15,
"low": 28.33,
"close": 28.38,
"adjClose": 20.426414,
"volume": 44474701,
"unadjustedVolume": 44468500,
"change": -0.73,
"changePercent": -2.51,
"vwap": 28.64,
"label": "November 23, 11",
"changeOverTime": -0.0251
},
{
"date": "2011-11-22",
"open": 29.9,
"high": 30.1,
"low": 29.38,
"close": 29.41,
"adjClose": 21.167753,
"volume": 36466571,
"unadjustedVolume": 36466200,
"change": -0.49,
"changePercent": -1.64,
"vwap": 29.64,
 "label": "November 22, 11",
"changeOverTime": -0.0164
},
{
"date": "2011-11-21",
"open": 30.02,
"high": 30.19,
"low": 29.6,
"close": 29.91,
"adjClose": 21.52763,
"volume": 39666525,
"unadjustedVolume": 39658100,
"change": -0.11,
"changePercent": -0.36642,
"vwap": 29.85,
"label": "November 21, 11",
"changeOverTime": -0.0036642
},
{
"date": "2011-11-18",
"open": 30.67,
"high": 30.845,
"low": 30.33,
"close": 30.62,
"adjClose": 22.038652,
"volume": 39034236,
"unadjustedVolume": 39029900,
"change": -0.05,
"changePercent": -0.16303,
"vwap": 30.61,
"label": "November 18, 11",
"changeOverTime": -0.0016303
},
{
"date": "2011-11-17",
"open": 31.4,
"high": 31.5,
"low": 30.34,
"close": 30.49,
"adjClose": 21.945084,
"volume": 55131260,
"unadjustedVolume": 55130100,
"change": -0.91,
"changePercent": -2.9,
"vwap": 30.81,
"label": "November 17, 11",
"changeOverTime": -0.029
},
{
"date": "2011-11-16",
"open": 32.34,
"high": 32.488,
"low": 31.4,
"close": 31.47,
"adjClose": 22.650431,
"volume": 40762004,
"unadjustedVolume": 40761800,
"change": -0.87,
"changePercent": -2.69,
 "vwap": 31.91,
"label": "November 16, 11",
"changeOverTime": -0.0269
},
{
"date": "2011-11-15",
"open": 32.09,
"high": 33.11,
"low": 32.08,
"close": 32.7,
"adjClose": 23.535717,
"volume": 31266204,
"unadjustedVolume": 31260500,
"change": 0.61,
"changePercent": 1.9,
"vwap": 32.65,
"label": "November 15, 11",
"changeOverTime": 0.019
},
{
"date": "2011-11-14",
"open": 32.95,
"high": 32.98,
"low": 32.22,
"close": 32.55,
"adjClose": 23.427769,
"volume": 27597066,
"unadjustedVolume": 27596300,
"change": -0.4,
"changePercent": -1.21,
"vwap": 32.51,
"label": "November 14, 11",
"changeOverTime": -0.0121
},
{
"date": "2011-11-11",
"open": 33.28,
"high": 33.85,
"low": 33.02,
"close": 33.28,
"adjClose": 23.953175,
"volume": 29989603,
"unadjustedVolume": 29983400,
"change": 0,
"changePercent": 0,
"vwap": 33.4,
"label": "November 11, 11",
"changeOverTime": 0
},
{
"date": "2011-11-10",
"open": 32.92,
"high": 33.23,
"low": 32.28,
"close": 32.74,
"adjClose": 23.564514,
"volume": 30434395,
"unadjustedVolume": 30427400,
"change": -0.18,
 "changePercent": -0.54678,
"vwap": 32.7,
"label": "November 10, 11",
"changeOverTime": -0.0054678
},
{
"date": "2011-11-09",
"open": 33.84,
"high": 33.985,
"low": 32.38,
"close": 32.54,
"adjClose": 23.420563,
"volume": 53000690,
"unadjustedVolume": 52990400,
"change": -1.3,
"changePercent": -3.84,
"vwap": 33.06,
"label": "November 09, 11",
"changeOverTime": -0.0384
},
{
"date": "2011-11-08",
"open": 34.53,
"high": 35.18,
"low": 34.02,
"close": 35.02,
"adjClose": 25.20554,
"volume": 30196485,
"unadjustedVolume": 30193100,
"change": 0.49,
"changePercent": 1.42,
"vwap": 34.68,
"label": "November 08, 11",
"changeOverTime": 0.0142
},
{
"date": "2011-11-07",
"open": 34.03,
"high": 34.34,
"low": 33.71,
"close": 34.24,
"adjClose": 24.644135,
"volume": 25935984,
"unadjustedVolume": 25925900,
"change": 0.21,
"changePercent": 0.6171,
"vwap": 34.03,
"label": "November 07, 11",
"changeOverTime": 0.006171
},
{
"date": "2011-11-04",
"open": 33.99,
"high": 34.06,
"low": 33.45,
"close": 33.97,
"adjClose": 24.449802,
"volume": 30867346,
"unadjustedVolume": 30858700,
 "change": -0.02,
"changePercent": -0.05884084,
"vwap": 33.75,
"label": "November 04, 11",
"changeOverTime": -0.0005884084
},
{
"date": "2011-11-03",
"open": 34.12,
"high": 34.52,
"low": 32.84,
"close": 34.38,
"adjClose": 24.744894,
"volume": 40087752,
"unadjustedVolume": 40084700,
"change": 0.26,
"changePercent": 0.76202,
"vwap": 33.93,
"label": "November 03, 11",
"changeOverTime": 0.0076202
},
{
"date": "2011-11-02",
"open": 33.71,
"high": 33.74,
"low": 33.06,
"close": 33.64,
"adjClose": 24.212278,
"volume": 34343917,
"unadjustedVolume": 34325900,
"change": -0.07,
"changePercent": -0.20765,
"vwap": 33.43,
"label": "November 02, 11",
"changeOverTime": -0.0020765
},
{
"date": "2011-11-01",
"open": 32.47,
"high": 33.64,
"low": 31.84,
"close": 32.71,
"adjClose": 23.542921,
"volume": 74060796,
"unadjustedVolume": 74052400,
"change": 0.24,
"changePercent": 0.73914,
"vwap": 32.85,
"label": "November 01, 11",
"changeOverTime": 0.0073914
},
{
"date": "2011-10-31",
"open": 35.93,
"high": 36,
"low": 34.73,
"close": 34.76,
"adjClose": 25.0184,
"volume": 46438679,
 "unadjustedVolume": 46429800,
"change": -1.17,
"changePercent": -3.26,
"vwap": 35.34,
"label": "October 31, 11",
"changeOverTime": -0.0326
},
{
"date": "2011-10-28",
"open": 36.61,
"high": 36.98,
"low": 36.19,
"close": 36.69,
"adjClose": 26.407516,
"volume": 39894191,
"unadjustedVolume": 39891200,
"change": 0.08,
"changePercent": 0.21852,
"vwap": 36.63,
"label": "October 28, 11",
"changeOverTime": 0.0021852
},
{
"date": "2011-10-27",
"open": 36.56,
"high": 37.54,
"low": 35.7,
"close": 37.01,
"adjClose": 26.645037,
"volume": 71030050,
"unadjustedVolume": 76438300,
"change": 0.45,
"changePercent": 1.23,
"vwap": 36.65,
"label": "October 27, 11",
"changeOverTime": 0.0123
},
{
"date": "2011-10-26",
"open": 34.11,
"high": 34.41,
"low": 33.5,
"close": 34.18,
"adjClose": 24.600943,
"volume": 36364855,
"unadjustedVolume": 36350900,
"change": 0.07,
"changePercent": 0.20522,
"vwap": 33.96,
"label": "October 26, 11",
"changeOverTime": 0.0020522
},
{
"date": "2011-10-25",
"open": 34.18,
"high": 34.2499,
"low": 33.36,
"close": 33.49,
"adjClose": 24.104326,
 "volume": 38683646,
"unadjustedVolume": 38679100,
"change": -0.69,
"changePercent": -2.02,
"vwap": 33.72,
"label": "October 25, 11",
"changeOverTime": -0.0202
},
{
"date": "2011-10-24",
"open": 33.61,
"high": 34.69,
"low": 33.57,
"close": 34.57,
"adjClose": 24.881653,
"volume": 45699420,
"unadjustedVolume": 45697200,
"change": 0.96,
"changePercent": 2.86,
"vwap": 34.41,
"label": "October 24, 11",
"changeOverTime": 0.0286
},
{
"date": "2011-10-21",
"open": 33.48,
"high": 34.04,
"low": 33.01,
"close": 33.42,
"adjClose": 24.053938,
"volume": 48446157,
"unadjustedVolume": 48445300,
"change": -0.06,
"changePercent": -0.17921,
"vwap": 33.49,
"label": "October 21, 11",
"changeOverTime": -0.0017921
},
{
"date": "2011-10-20",
"open": 32.32,
"high": 33.19,
"low": 31.67,
"close": 33.13,
"adjClose": 23.845211,
"volume": 41662654,
"unadjustedVolume": 41657100,
"change": 0.81,
"changePercent": 2.51,
"vwap": 32.48,
"label": "October 20, 11",
"changeOverTime": 0.0251
},
{
"date": "2011-10-19",
"open": 32.77,
"high": 34.01,
"low": 32.03,
"close": 32.25,
 "adjClose": 23.211842,
"volume": 50122199,
"unadjustedVolume": 50119300,
"change": -0.52,
"changePercent": -1.59,
"vwap": 32.96,
"label": "October 19, 11",
"changeOverTime": -0.0159
},
{
"date": "2011-10-18",
"open": 31.36,
"high": 33.42,
"low": 31.14,
"close": 32.87,
"adjClose": 23.658083,
"volume": 64396959,
"unadjustedVolume": 64392400,
"change": 1.51,
"changePercent": 4.82,
"vwap": 32.35,
"label": "October 18, 11",
"changeOverTime": 0.0482
},
{
"date": "2011-10-17",
"open": 31.64,
"high": 32.09,
"low": 30.97,
"close": 31.04,
"adjClose": 22.34094,
"volume": 40870312,
"unadjustedVolume": 40865400,
"change": -0.6,
"changePercent": -1.9,
"vwap": 31.3,
"label": "October 17, 11",
"changeOverTime": -0.019
},
{
"date": "2011-10-14",
"open": 31.87,
"high": 32.32,
"low": 31.4,
"close": 31.89,
"adjClose": 22.952728,
"volume": 51910563,
"unadjustedVolume": 51899600,
"change": 0.02,
"changePercent": 0.06275494,
"vwap": 31.77,
"label": "October 14, 11",
"changeOverTime": 0.0006275494
},
{
"date": "2011-10-13",
"open": 32.45,
"high": 32.49,
"low": 30.92,
 "close": 31.6,
"adjClose": 22.744003,
"volume": 78839803,
"unadjustedVolume": 78830000,
"change": -0.85,
"changePercent": -2.62,
"vwap": 31.52,
"label": "October 13, 11",
"changeOverTime": -0.0262
},
{
"date": "2011-10-12",
"open": 32.76,
"high": 33.87,
"low": 32.69,
"close": 33.2,
"adjClose": 23.895601,
"volume": 55411535,
"unadjustedVolume": 55462500,
"change": 0.44,
"changePercent": 1.34,
"vwap": 33.28,
"label": "October 12, 11",
"changeOverTime": 0.0134
},
{
"date": "2011-10-11",
"open": 31.98,
"high": 32.68,
"low": 31.41,
"close": 32.3,
"adjClose": 23.247822,
"volume": 38169486,
"unadjustedVolume": 38161700,
"change": 0.32,
"changePercent": 1,
"vwap": 32.13,
"label": "October 11, 11",
"changeOverTime": 0.01
},
{
"date": "2011-10-10",
"open": 31.6,
"high": 32.32,
"low": 31.58,
"close": 32.3,
"adjClose": 23.247822,
"volume": 37324743,
"unadjustedVolume": 37324800,
"change": 0.7,
"changePercent": 2.22,
"vwap": 32.05,
"label": "October 10, 11",
"changeOverTime": 0.0222
},
{
"date": "2011-10-07",
"open": 32.58,
"high": 32.61,
 "low": 30.65,
"close": 30.7,
"adjClose": 22.096228,
"volume": 49327854,
"unadjustedVolume": 49320600,
"change": -1.88,
"changePercent": -5.77,
"vwap": 31.27,
"label": "October 07, 11",
"changeOverTime": -0.0577
},
{
"date": "2011-10-06",
"open": 30.71,
"high": 32.46,
"low": 30.42,
"close": 32.38,
"adjClose": 23.305405,
"volume": 53220258,
"unadjustedVolume": 53214000,
"change": 1.67,
"changePercent": 5.44,
"vwap": 31.67,
"label": "October 06, 11",
"changeOverTime": 0.0544
},
{
"date": "2011-10-05",
"open": 30.23,
"high": 31.17,
"low": 29.4,
"close": 30.84,
"adjClose": 22.196997,
"volume": 51122267,
"unadjustedVolume": 51117200,
"change": 0.61,
"changePercent": 2.02,
"vwap": 30.27,
"label": "October 05, 11",
"changeOverTime": 0.0202
},
{
"date": "2011-10-04",
"open": 28.25,
"high": 30.43,
"low": 27.85,
"close": 30.26,
"adjClose": 21.779543,
"volume": 69815360,
"unadjustedVolume": 69800000,
"change": 2.01,
"changePercent": 7.12,
"vwap": 28.95,
"label": "October 04, 11",
"changeOverTime": 0.0712
},
{
"date": "2011-10-03",
"open": 30.03,
 "high": 30.7,
"low": 28.64,
"close": 28.65,
"adjClose": 20.440811,
"volume": 51005591,
"unadjustedVolume": 51002700,
"change": -1.38,
"changePercent": -4.6,
"vwap": 29.54,
"label": "October 03, 11",
"changeOverTime": -0.046
},
{
"date": "2011-09-30",
"open": 30.74,
"high": 30.95,
"low": 30.11,
"close": 30.12,
"adjClose": 21.489607,
"volume": 42438577,
"unadjustedVolume": 42420600,
"change": -0.62,
"changePercent": -2.02,
"vwap": 30.54,
"label": "September 30, 11",
"changeOverTime": -0.0202
},
{
"date": "2011-09-29",
"open": 31.58,
"high": 32.11,
"low": 30.44,
"close": 31.39,
"adjClose": 22.395706,
"volume": 51017457,
"unadjustedVolume": 51014100,
"change": -0.19,
"changePercent": -0.60165,
"vwap": 31.25,
"label": "September 29, 11",
"changeOverTime": -0.0060165
},
{
"date": "2011-09-28",
"open": 31.62,
"high": 32,
"low": 30.42,
"close": 30.47,
"adjClose": 21.739323,
"volume": 38729136,
"unadjustedVolume": 38725900,
"change": -1.15,
"changePercent": -3.64,
"vwap": 31.12,
"label": "September 28, 11",
"changeOverTime": -0.0364
},
{
"date": "2011-09-27",
 "open": 32.62,
"high": 33.13,
"low": 31.25,
"close": 31.57,
"adjClose": 22.524134,
"volume": 58249237,
"unadjustedVolume": 58242900,
"change": -1.05,
"changePercent": -3.22,
"vwap": 32.37,
"label": "September 27, 11",
"changeOverTime": -0.0322
},
{
"date": "2011-09-26",
"open": 30.06,
"high": 31.81,
"low": 29.96,
"close": 31.65,
"adjClose": 22.581205,
"volume": 58699019,
"unadjustedVolume": 58696100,
"change": 1.59,
"changePercent": 5.29,
"vwap": 30.69,
"label": "September 26, 11",
"changeOverTime": 0.0529
},
{
"date": "2011-09-23",
"open": 28.96,
"high": 29.8,
"low": 28.861,
"close": 29.59,
"adjClose": 21.111469,
"volume": 51731259,
"unadjustedVolume": 51731300,
"change": 0.63,
"changePercent": 2.18,
"vwap": 29.5,
"label": "September 23, 11",
"changeOverTime": 0.0218
},
{
"date": "2011-09-22",
"open": 29.35,
"high": 29.63,
"low": 28.53,
"close": 29.27,
"adjClose": 20.883158,
"volume": 86297284,
"unadjustedVolume": 86285600,
"change": -0.08,
"changePercent": -0.27257,
"vwap": 29.12,
"label": "September 22, 11",
"changeOverTime": -0.0027257
},
{
 "date": "2011-09-21",
"open": 32.23,
"high": 32.45,
"low": 30.26,
"close": 30.34,
"adjClose": 21.64657,
"volume": 57429759,
"unadjustedVolume": 57389200,
"change": -1.89,
"changePercent": -5.86,
"vwap": 31.32,
"label": "September 21, 11",
"changeOverTime": -0.0586
},
{
"date": "2011-09-20",
"open": 32.77,
"high": 32.8,
"low": 32.24,
"close": 32.25,
"adjClose": 23.009291,
"volume": 34094968,
"unadjustedVolume": 34085100,
"change": -0.52,
"changePercent": -1.59,
"vwap": 32.51,
"label": "September 20, 11",
"changeOverTime": -0.0159
},
{
"date": "2011-09-19",
"open": 32.69,
"high": 32.89,
"low": 32.13,
"close": 32.49,
"adjClose": 23.180521,
"volume": 33160776,
"unadjustedVolume": 33154800,
"change": -0.2,
"changePercent": -0.61181,
"vwap": 32.4,
"label": "September 19, 11",
"changeOverTime": -0.0061181
},
{
"date": "2011-09-16",
"open": 34.05,
"high": 34.27,
"low": 33.02,
"close": 33.43,
"adjClose": 23.851181,
"volume": 52693711,
"unadjustedVolume": 52683800,
"change": -0.62,
"changePercent": -1.82,
"vwap": 33.54,
"label": "September 16, 11",
"changeOverTime": -0.0182
},
{
"date": "2011-09-15",
"open": 33.37,
"high": 33.82,
"low": 33.13,
"close": 33.81,
"adjClose": 24.122299,
"volume": 35849688,
"unadjustedVolume": 35847800,
"change": 0.44,
"changePercent": 1.32,
"vwap": 33.49,
"label": "September 15, 11",
"changeOverTime": 0.0132
},
{
"date": "2011-09-14",
"open": 32.73,
"high": 33.19,
"low": 31.86,
"close": 32.8,
"adjClose": 23.401703,
"volume": 44446950,
"unadjustedVolume": 44442500,
"change": 0.07,
"changePercent": 0.21387,
"vwap": 32.58,
"label": "September 14, 11",
"changeOverTime": 0.0021387
},
{
"date": "2011-09-13",
"open": 32.81,
"high": 33.41,
"low": 32.17,
"close": 32.49,
"adjClose": 23.180521,
"volume": 50142408,
"unadjustedVolume": 50137600,
"change": -0.32,
"changePercent": -0.97531,
"vwap": 32.8,
"label": "September 13, 11",
"changeOverTime": -0.0097531
},
{
"date": "2011-09-12",
"open": 31.35,
"high": 32.42,
"low": 31.21,
"close": 32.42,
"adjClose": 23.130575,
"volume": 53384330,
"unadjustedVolume": 53377600,
"change": 1.07,
"changePercent": 3.41,
"vwap": 31.89,
"label": "September 12, 11",
"changeOverTime": 0.0341
},
{
"date": "2011-09-09",
"open": 33.08,
"high": 33.2,
"low": 31.93,
"close": 32.08,
"adjClose": 22.888002,
"volume": 67196366,
"unadjustedVolume": 67187400,
"change": -1,
"changePercent": -3.02,
"vwap": 32.35,
"label": "September 09, 11",
"changeOverTime": -0.0302
},
{
"date": "2011-09-08",
"open": 34.44,
"high": 34.91,
"low": 33.44,
"close": 33.51,
"adjClose": 23.908258,
"volume": 44818207,
"unadjustedVolume": 44815300,
"change": -0.93,
"changePercent": -2.7,
"vwap": 33.94,
"label": "September 08, 11",
"changeOverTime": -0.027
},
{
"date": "2011-09-07",
"open": 34.1,
"high": 34.98,
"low": 33.87,
"close": 34.82,
"adjClose": 24.842901,
"volume": 36146533,
"unadjustedVolume": 36145900,
"change": 0.72,
"changePercent": 2.11,
"vwap": 34.6,
"label": "September 07, 11",
"changeOverTime": 0.0211
},
{
"date": "2011-09-06",
"open": 33.11,
"high": 33.5,
"low": 32.78,
"close": 33.44,
"adjClose": 23.858315,
"volume": 57091255,
"unadjustedVolume": 57071200,
"change": 0.33,
"changePercent": 0.99668,
"vwap": 33.21,
"label": "September 06, 11",
 "changeOverTime": 0.0099668
},
{
"date": "2011-09-02",
"open": 35.06,
"high": 35.25,
"low": 34.51,
"close": 34.63,
"adjClose": 24.70734,
"volume": 41683029,
"unadjustedVolume": 41677300,
"change": -0.43,
"changePercent": -1.23,
"vwap": 34.83,
"label": "September 02, 11",
"changeOverTime": -0.0123
},
{
"date": "2011-09-01",
"open": 37.62,
"high": 37.82,
"low": 36.29,
"close": 36.3,
"adjClose": 25.898832,
"volume": 36865739,
"unadjustedVolume": 36862300,
"change": -1.32,
"changePercent": -3.51,
"vwap": 36.91,
"label": "September 01, 11",
"changeOverTime": -0.0351
},
{
"date": "2011-08-31",
"open": 37.42,
"high": 38.03,
"low": 37.215,
"close": 37.56,
"adjClose": 26.797794,
"volume": 30054000,
"unadjustedVolume": 30051100,
"change": 0.14,
"changePercent": 0.37413,
"vwap": 37.61,
"label": "August 31, 11",
"changeOverTime": 0.0037413
},
{
"date": "2011-08-30",
"open": 37.4,
"high": 37.72,
"low": 36.75,
"close": 37.06,
"adjClose": 26.441061,
"volume": 28774611,
"unadjustedVolume": 28818700,
"change": -0.34,
"changePercent": -0.90909,
"vwap": 37.12,
 "label": "August 30, 11",
"changeOverTime": -0.0090909
},
{
"date": "2011-08-29",
"open": 36.82,
"high": 37.64,
"low": 36.47,
"close": 37.64,
"adjClose": 26.854872,
"volume": 27945986,
"unadjustedVolume": 27943900,
"change": 0.82,
"changePercent": 2.23,
"vwap": 37.26,
"label": "August 29, 11",
"changeOverTime": 0.0223
},
{
"date": "2011-08-26",
"open": 35.28,
"high": 36.48,
"low": 34.82,
"close": 36.21,
"adjClose": 25.834614,
"volume": 35116179,
"unadjustedVolume": 35114200,
"change": 0.93,
"changePercent": 2.64,
"vwap": 35.84,
"label": "August 26, 11",
"changeOverTime": 0.0264
},
{
"date": "2011-08-25",
"open": 37.79,
"high": 38.57,
"low": 35.42,
"close": 35.72,
"adjClose": 25.485016,
"volume": 55392414,
"unadjustedVolume": 55387600,
"change": -2.07,
"changePercent": -5.48,
"vwap": 36.5,
"label": "August 25, 11",
"changeOverTime": -0.0548
},
{
"date": "2011-08-24",
"open": 34.82,
"high": 36.01,
"low": 34.68,
"close": 35.83,
"adjClose": 25.563499,
"volume": 41969987,
"unadjustedVolume": 41959800,
"change": 1.01,
"changePercent": 2.9,
 "vwap": 35.52,
"label": "August 24, 11",
"changeOverTime": 0.029
},
{
"date": "2011-08-23",
"open": 33.29,
"high": 34.8,
"low": 32.31,
"close": 34.78,
"adjClose": 24.814352,
"volume": 55818302,
"unadjustedVolume": 55807900,
"change": 1.49,
"changePercent": 4.48,
"vwap": 33.93,
"label": "August 23, 11",
"changeOverTime": 0.0448
},
{
"date": "2011-08-22",
"open": 35.12,
"high": 35.18,
"low": 33.35,
"close": 33.41,
"adjClose": 23.836908,
"volume": 50971734,
"unadjustedVolume": 50971400,
"change": -1.71,
"changePercent": -4.87,
"vwap": 33.86,
"label": "August 22, 11",
"changeOverTime": -0.0487
},
{
"date": "2011-08-19",
"open": 34.76,
"high": 35.5,
"low": 34.26,
"close": 34.35,
"adjClose": 24.507568,
"volume": 52968752,
"unadjustedVolume": 52960800,
"change": -0.41,
"changePercent": -1.18,
"vwap": 34.77,
"label": "August 19, 11",
"changeOverTime": -0.0118
},
{
"date": "2011-08-18",
"open": 35.27,
"high": 35.47,
"low": 34.5,
"close": 35.19,
"adjClose": 25.106874,
"volume": 57145566,
"unadjustedVolume": 57130300,
"change": -0.08,
 "changePercent": -0.22682,
"vwap": 35.04,
"label": "August 18, 11",
"changeOverTime": -0.0022682
},
{
"date": "2011-08-17",
"open": 36.46,
"high": 37.26,
"low": 36.32,
"close": 36.57,
"adjClose": 26.091467,
"volume": 30136815,
"unadjustedVolume": 30131400,
"change": 0.11,
"changePercent": 0.3017,
"vwap": 36.68,
"label": "August 17, 11",
"changeOverTime": 0.003017
},
{
"date": "2011-08-16",
"open": 36.27,
"high": 36.57,
"low": 35.77,
"close": 36.03,
"adjClose": 25.706192,
"volume": 42274914,
"unadjustedVolume": 42266600,
"change": -0.24,
"changePercent": -0.6617,
"vwap": 36.13,
"label": "August 16, 11",
"changeOverTime": -0.006617
},
{
"date": "2011-08-15",
"open": 36.53,
"high": 37.14,
"low": 36.39,
"close": 36.88,
"adjClose": 26.312637,
"volume": 34830097,
"unadjustedVolume": 34827900,
"change": 0.35,
"changePercent": 0.95812,
"vwap": 36.77,
"label": "August 15, 11",
"changeOverTime": 0.0095812
},
{
"date": "2011-08-12",
"open": 37.13,
"high": 37.85,
"low": 35.58,
"close": 35.91,
"adjClose": 25.620575,
"volume": 44082817,
"unadjustedVolume": 44072800,
 "change": -1.22,
"changePercent": -3.29,
"vwap": 36.31,
"label": "August 12, 11",
"changeOverTime": -0.0329
},
{
"date": "2011-08-11",
"open": 34.63,
"high": 37.3,
"low": 34.63,
"close": 36.69,
"adjClose": 26.177084,
"volume": 69583796,
"unadjustedVolume": 69583500,
"change": 2.06,
"changePercent": 5.95,
"vwap": 36.14,
"label": "August 11, 11",
"changeOverTime": 0.0595
},
{
"date": "2011-08-10",
"open": 35.52,
"high": 35.85,
"low": 34.07,
"close": 34.37,
"adjClose": 24.521841,
"volume": 83975831,
"unadjustedVolume": 83975700,
"change": -1.15,
"changePercent": -3.24,
"vwap": 34.76,
"label": "August 10, 11",
"changeOverTime": -0.0324
},
{
"date": "2011-08-09",
"open": 35.38,
"high": 36.5901,
"low": 33.69,
"close": 36.4,
"adjClose": 25.970175,
"volume": 78992873,
"unadjustedVolume": 78985700,
"change": 1.02,
"changePercent": 2.88,
"vwap": 35.38,
"label": "August 09, 11",
"changeOverTime": 0.0288
},
{
"date": "2011-08-08",
"open": 36.23,
"high": 37.72,
"low": 33.69,
"close": 34.06,
"adjClose": 24.300665,
"volume": 107655963,
 "unadjustedVolume": 107650300,
"change": -2.17,
"changePercent": -5.99,
"vwap": 35.24,
"label": "August 08, 11",
"changeOverTime": -0.0599
},
{
"date": "2011-08-05",
"open": 38.3,
"high": 38.75,
"low": 36.72,
"close": 37.6,
"adjClose": 26.826334,
"volume": 85515316,
"unadjustedVolume": 85507800,
"change": -0.7,
"changePercent": -1.83,
"vwap": 37.69,
"label": "August 05, 11",
"changeOverTime": -0.0183
},
{
"date": "2011-08-04",
"open": 39.31,
"high": 39.59,
"low": 37.82,
"close": 37.92,
"adjClose": 27.054638,
"volume": 59938567,
"unadjustedVolume": 59931100,
"change": -1.39,
"changePercent": -3.54,
"vwap": 38.55,
"label": "August 04, 11",
"changeOverTime": -0.0354
},
{
"date": "2011-08-03",
"open": 39.76,
"high": 40.02,
"low": 39.345,
"close": 39.9,
"adjClose": 28.467308,
"volume": 41110276,
"unadjustedVolume": 41110100,
"change": 0.14,
"changePercent": 0.35211,
"vwap": 39.7,
"label": "August 03, 11",
"changeOverTime": 0.0035211
},
{
"date": "2011-08-02",
"open": 40.1,
"high": 40.38,
"low": 39.84,
"close": 39.84,
"adjClose": 28.4245,
 "volume": 42121333,
"unadjustedVolume": 42119000,
"change": -0.26,
"changePercent": -0.64838,
"vwap": 40.05,
"label": "August 02, 11",
"changeOverTime": -0.0064838
},
{
"date": "2011-08-01",
"open": 41.16,
"high": 41.37,
"low": 39.96,
"close": 40.44,
"adjClose": 28.852585,
"volume": 34048309,
"unadjustedVolume": 34039300,
"change": -0.72,
"changePercent": -1.75,
"vwap": 40.43,
"label": "August 01, 11",
"changeOverTime": -0.0175
},
{
"date": "2011-07-29",
"open": 40.24,
"high": 40.75,
"low": 39.9,
"close": 40.45,
"adjClose": 28.859709,
"volume": 37797686,
"unadjustedVolume": 37793400,
"change": 0.21,
"changePercent": 0.52187,
"vwap": 40.38,
"label": "July 29, 11",
"changeOverTime": 0.0052187
},
{
"date": "2011-07-28",
"open": 40.69,
"high": 41.24,
"low": 40.62,
"close": 40.68,
"adjClose": 29.023811,
"volume": 23376132,
"unadjustedVolume": 23370200,
"change": -0.01,
"changePercent": -0.02457606,
"vwap": 40.92,
"label": "July 28, 11",
"changeOverTime": -0.0002457606
},
{
"date": "2011-07-27",
"open": 41.2,
"high": 41.4,
"low": 40.59,
"close": 40.67,
 "adjClose": 29.01667,
"volume": 32364801,
"unadjustedVolume": 32361100,
"change": -0.53,
"changePercent": -1.29,
"vwap": 40.89,
"label": "July 27, 11",
"changeOverTime": -0.0129
},
{
"date": "2011-07-26",
"open": 41.5,
"high": 41.79,
"low": 41.29,
"close": 41.44,
"adjClose": 29.56605,
"volume": 24357978,
"unadjustedVolume": 24350600,
"change": -0.06,
"changePercent": -0.14458,
"vwap": 41.56,
"label": "July 26, 11",
"changeOverTime": -0.0014458
},
{
"date": "2011-07-25",
"open": 41.52,
"high": 41.91,
"low": 41.29,
"close": 41.69,
"adjClose": 29.744417,
"volume": 22530703,
"unadjustedVolume": 22522300,
"change": 0.17,
"changePercent": 0.40944,
"vwap": 41.66,
"label": "July 25, 11",
"changeOverTime": 0.0040944
},
{
"date": "2011-07-22",
"open": 42.27,
"high": 42.32,
"low": 41.76,
"close": 42.19,
"adjClose": 30.101135,
"volume": 19987144,
"unadjustedVolume": 19986100,
"change": -0.08,
"changePercent": -0.18926,
"vwap": 42.06,
"label": "July 22, 11",
"changeOverTime": -0.0018926
},
{
"date": "2011-07-21",
"open": 41.57,
"high": 42.55,
"low": 41.23,
 "close": 42.29,
"adjClose": 30.172491,
"volume": 45561882,
"unadjustedVolume": 45552200,
"change": 0.72,
"changePercent": 1.73,
"vwap": 42.04,
"label": "July 21, 11",
"changeOverTime": 0.0173
},
{
"date": "2011-07-20",
"open": 40.69,
"high": 41.355,
"low": 40.62,
"close": 40.96,
"adjClose": 29.223574,
"volume": 31251013,
"unadjustedVolume": 31250900,
"change": 0.27,
"changePercent": 0.66355,
"vwap": 41.07,
"label": "July 20, 11",
"changeOverTime": 0.0066355
},
{
"date": "2011-07-19",
"open": 39.92,
"high": 40.49,
"low": 39.71,
"close": 40.39,
"adjClose": 28.816914,
"volume": 34845894,
"unadjustedVolume": 34837400,
"change": 0.47,
"changePercent": 1.18,
"vwap": 40.16,
"label": "July 19, 11",
"changeOverTime": 0.0118
},
{
"date": "2011-07-18",
"open": 39.79,
"high": 40,
"low": 38.93,
"close": 39.83,
"adjClose": 28.417379,
"volume": 47568596,
"unadjustedVolume": 47603200,
"change": 0.04,
"changePercent": 0.10053,
"vwap": 39.48,
"label": "July 18, 11",
"changeOverTime": 0.0010053
},
{
"date": "2011-07-15",
"open": 40.61,
"high": 40.75,
 "low": 39.5,
"close": 39.98,
"adjClose": 28.524384,
"volume": 46517095,
"unadjustedVolume": 46544900,
"change": -0.63,
"changePercent": -1.55,
"vwap": 39.99,
"label": "July 15, 11",
"changeOverTime": -0.0155
},
{
"date": "2011-07-14",
"open": 41.18,
"high": 41.24,
"low": 40.29,
"close": 40.35,
"adjClose": 28.788366,
"volume": 65342314,
"unadjustedVolume": 65327400,
"change": -0.83,
"changePercent": -2.02,
"vwap": 40.72,
"label": "July 14, 11",
"changeOverTime": -0.0202
},
{
"date": "2011-07-13",
"open": 39.67,
"high": 40.37,
"low": 39.41,
"close": 39.62,
"adjClose": 28.267538,
"volume": 34022557,
"unadjustedVolume": 34020600,
"change": -0.05,
"changePercent": -0.12604,
"vwap": 39.89,
"label": "July 13, 11",
"changeOverTime": -0.0012604
},
{
"date": "2011-07-12",
"open": 39.24,
"high": 40.12,
"low": 39.24,
"close": 39.39,
"adjClose": 28.103437,
"volume": 33808640,
"unadjustedVolume": 33808300,
"change": 0.15,
"changePercent": 0.38226,
"vwap": 39.66,
"label": "July 12, 11",
"changeOverTime": 0.0038226
},
{
"date": "2011-07-11",
"open": 40.19,
 "high": 40.215,
"low": 39.29,
"close": 39.43,
"adjClose": 28.131977,
"volume": 38327919,
"unadjustedVolume": 38328000,
"change": -0.76,
"changePercent": -1.89,
"vwap": 39.56,
"label": "July 11, 11",
"changeOverTime": -0.0189
},
{
"date": "2011-07-08",
"open": 40.7,
"high": 40.97,
"low": 40.56,
"close": 40.74,
"adjClose": 29.066629,
"volume": 20682965,
"unadjustedVolume": 20680000,
"change": 0.04,
"changePercent": 0.0982801,
"vwap": 40.71,
"label": "July 08, 11",
"changeOverTime": 0.000982801
},
{
"date": "2011-07-07",
"open": 41.19,
"high": 41.79,
"low": 41.1,
"close": 41.32,
"adjClose": 29.480427,
"volume": 28554303,
"unadjustedVolume": 28550800,
"change": 0.13,
"changePercent": 0.31561,
"vwap": 41.46,
"label": "July 07, 11",
"changeOverTime": 0.0031561
},
{
"date": "2011-07-06",
"open": 40.59,
"high": 40.65,
"low": 40.18,
"close": 40.56,
"adjClose": 28.938204,
"volume": 23873034,
"unadjustedVolume": 23865700,
"change": -0.03,
"changePercent": -0.07390983,
"vwap": 40.44,
"label": "July 06, 11",
"changeOverTime": -0.0007390983
},
{
"date": "2011-07-05",
 "open": 41.51,
"high": 41.51,
"low": 40.97,
"close": 41.03,
"adjClose": 29.273523,
"volume": 23812743,
"unadjustedVolume": 23805800,
"change": -0.48,
"changePercent": -1.16,
"vwap": 41.13,
"label": "July 05, 11",
"changeOverTime": -0.0116
},
{
"date": "2011-07-01",
"open": 40.81,
"high": 41.72,
"low": 40.77,
"close": 41.58,
"adjClose": 29.665937,
"volume": 32136936,
"unadjustedVolume": 32136800,
"change": 0.77,
"changePercent": 1.89,
"vwap": 41.39,
"label": "July 01, 11",
"changeOverTime": 0.0189
},
{
"date": "2011-06-30",
"open": 40.72,
"high": 41.07,
"low": 40.37,
"close": 40.94,
"adjClose": 29.030951,
"volume": 28005325,
"unadjustedVolume": 28000100,
"change": 0.22,
"changePercent": 0.54028,
"vwap": 40.84,
"label": "June 30, 11",
"changeOverTime": 0.0054028
},
{
"date": "2011-06-29",
"open": 40.04,
"high": 40.56,
"low": 39.92,
"close": 40.45,
"adjClose": 28.683483,
"volume": 44788366,
"unadjustedVolume": 44775900,
"change": 0.41,
"changePercent": 1.02,
"vwap": 40.32,
"label": "June 29, 11",
"changeOverTime": 0.0102
},
{
 "date": "2011-06-28",
"open": 40.07,
"high": 40.07,
"low": 39.24,
"close": 39.54,
"adjClose": 28.038195,
"volume": 41558765,
"unadjustedVolume": 41558700,
"change": -0.53,
"changePercent": -1.32,
"vwap": 39.47,
"label": "June 28, 11",
"changeOverTime": -0.0132
},
{
"date": "2011-06-27",
"open": 39.4,
"high": 40.11,
"low": 39.33,
"close": 39.88,
"adjClose": 28.279299,
"volume": 30639645,
"unadjustedVolume": 30632700,
"change": 0.48,
"changePercent": 1.22,
"vwap": 39.89,
"label": "June 27, 11",
"changeOverTime": 0.0122
},
{
"date": "2011-06-24",
"open": 40.05,
"high": 40.18,
"low": 39.44,
"close": 39.49,
"adjClose": 28.002737,
"volume": 36141332,
"unadjustedVolume": 36136800,
"change": -0.56,
"changePercent": -1.4,
"vwap": 39.61,
"label": "June 24, 11",
"changeOverTime": -0.014
},
{
"date": "2011-06-23",
"open": 40.12,
"high": 40.25,
"low": 39.62,
"close": 40.07,
"adjClose": 28.414022,
"volume": 48317122,
"unadjustedVolume": 48307500,
"change": -0.05,
"changePercent": -0.12463,
"vwap": 39.91,
"label": "June 23, 11",
"changeOverTime": -0.0012463
},
{
"date": "2011-06-22",
"open": 40.67,
"high": 41.53,
"low": 40.48,
"close": 40.69,
"adjClose": 28.853664,
"volume": 27317661,
"unadjustedVolume": 27306300,
"change": 0.02,
"changePercent": 0.0491763,
"vwap": 41.12,
"label": "June 22, 11",
"changeOverTime": 0.000491763
},
{
"date": "2011-06-21",
"open": 40.68,
"high": 41.23,
"low": 40.25,
"close": 40.91,
"adjClose": 29.009661,
"volume": 34202100,
"unadjustedVolume": 34241100,
"change": 0.23,
"changePercent": 0.56539,
"vwap": 40.82,
"label": "June 21, 11",
"changeOverTime": 0.0056539
},
{
"date": "2011-06-20",
"open": 40.5,
"high": 40.81,
"low": 40.12,
"close": 40.48,
"adjClose": 28.704758,
"volume": 21572245,
"unadjustedVolume": 21565400,
"change": -0.02,
"changePercent": -0.04938272,
"vwap": 40.46,
"label": "June 20, 11",
"changeOverTime": -0.0004938272
},
{
"date": "2011-06-17",
"open": 40.85,
"high": 41.06,
"low": 40.54,
"close": 40.8,
"adjClose": 28.931667,
"volume": 32024599,
"unadjustedVolume": 31999600,
"change": -0.05,
"changePercent": -0.1224,
"vwap": 40.82,
"label": "June 17, 11",
"changeOverTime": -0.001224
},
{
"date": "2011-06-16",
"open": 40.63,
"high": 40.71,
"low": 39.7,
"close": 40.36,
"adjClose": 28.619667,
"volume": 50322035,
"unadjustedVolume": 50316600,
"change": -0.27,
"changePercent": -0.66453,
"vwap": 40.27,
"label": "June 16, 11",
"changeOverTime": -0.0066453
},
{
"date": "2011-06-15",
"open": 41.02,
"high": 41.4,
"low": 40.25,
"close": 40.68,
"adjClose": 28.846579,
"volume": 37338998,
"unadjustedVolume": 37336400,
"change": -0.34,
"changePercent": -0.82886,
"vwap": 40.72,
"label": "June 15, 11",
"changeOverTime": -0.0082886
},
{
"date": "2011-06-14",
"open": 42.13,
"high": 42.44,
"low": 41.48,
"close": 41.605,
"adjClose": 29.506046,
"volume": 32110386,
"unadjustedVolume": 32103500,
"change": -0.525,
"changePercent": -1.25,
"vwap": 41.89,
"label": "June 14, 11",
"changeOverTime": -0.0125
},
{
"date": "2011-06-13",
"open": 41.29,
"high": 41.82,
"low": 40.72,
"close": 41.67,
"adjClose": 29.548603,
"volume": 31772076,
"unadjustedVolume": 31767100,
"change": 0.38,
"changePercent": 0.92032,
"vwap": 41.4,
"label": "June 13, 11",
 "changeOverTime": 0.0092032
},
{
"date": "2011-06-10",
"open": 40.59,
"high": 41.5,
"low": 40.1,
"close": 41.05,
"adjClose": 29.108934,
"volume": 48550945,
"unadjustedVolume": 48545700,
"change": 0.46,
"changePercent": 1.13,
"vwap": 40.76,
"label": "June 10, 11",
"changeOverTime": 0.0113
},
{
"date": "2011-06-09",
"open": 40.59,
"high": 41.24,
"low": 40.54,
"close": 40.98,
"adjClose": 29.059311,
"volume": 30084980,
"unadjustedVolume": 30082300,
"change": 0.39,
"changePercent": 0.96083,
"vwap": 40.99,
"label": "June 09, 11",
"changeOverTime": 0.0096083
},
{
"date": "2011-06-08",
"open": 40.58,
"high": 41.07,
"low": 40.2,
"close": 40.39,
"adjClose": 28.640944,
"volume": 38898285,
"unadjustedVolume": 38890700,
"change": -0.19,
"changePercent": -0.46821,
"vwap": 40.6,
"label": "June 08, 11",
"changeOverTime": -0.0046821
},
{
"date": "2011-06-07",
"open": 40.92,
"high": 41.31,
"low": 40.65,
"close": 40.72,
"adjClose": 28.874952,
"volume": 36343508,
"unadjustedVolume": 36312000,
"change": -0.2,
"changePercent": -0.48876,
"vwap": 41.04,
 "label": "June 07, 11",
"changeOverTime": -0.0048876
},
{
"date": "2011-06-06",
"open": 41.1,
"high": 41.24,
"low": 40.37,
"close": 40.53,
"adjClose": 28.740221,
"volume": 40900802,
"unadjustedVolume": 40895900,
"change": -0.57,
"changePercent": -1.39,
"vwap": 40.75,
"label": "June 06, 11",
"changeOverTime": -0.0139
},
{
"date": "2011-06-03",
"open": 41.09,
"high": 42.25,
"low": 41.015,
"close": 41.57,
"adjClose": 29.47768,
"volume": 31838381,
"unadjustedVolume": 31833100,
"change": 0.48,
"changePercent": 1.17,
"vwap": 41.75,
"label": "June 03, 11",
"changeOverTime": 0.0117
},
{
"date": "2011-06-02",
"open": 41.93,
"high": 42.2,
"low": 40.83,
"close": 41.61,
"adjClose": 29.506046,
"volume": 45970674,
"unadjustedVolume": 45964000,
"change": -0.32,
"changePercent": -0.76318,
"vwap": 41.48,
"label": "June 02, 11",
"changeOverTime": -0.0076318
},
{
"date": "2011-06-01",
"open": 42.87,
"high": 42.99,
"low": 41.73,
"close": 41.76,
"adjClose": 29.612427,
"volume": 38635690,
"unadjustedVolume": 38628700,
"change": -1.11,
"changePercent": -2.59,
 "vwap": 42.04,
"label": "June 01, 11",
"changeOverTime": -0.0259
},
{
"date": "2011-05-31",
"open": 43.24,
"high": 43.38,
"low": 42.77,
"close": 43.24,
"adjClose": 30.661907,
"volume": 28746221,
"unadjustedVolume": 28746300,
"change": 0,
"changePercent": 0,
"vwap": 43.09,
"label": "May 31, 11",
"changeOverTime": 0
},
{
"date": "2011-05-27",
"open": 42.7,
"high": 43.15,
"low": 42.54,
"close": 42.79,
"adjClose": 30.3428,
"volume": 24749827,
"unadjustedVolume": 24747300,
"change": 0.09,
"changePercent": 0.21077,
"vwap": 42.9,
"label": "May 27, 11",
"changeOverTime": 0.0021077
},
{
"date": "2011-05-26",
"open": 42.12,
"high": 42.59,
"low": 42.1,
"close": 42.45,
"adjClose": 30.1017,
"volume": 21634258,
"unadjustedVolume": 21648100,
"change": 0.33,
"changePercent": 0.78348,
"vwap": 42.35,
"label": "May 26, 11",
"changeOverTime": 0.0078348
},
{
"date": "2011-05-25",
"open": 42.11,
"high": 42.75,
"low": 42.1,
"close": 42.27,
"adjClose": 29.97406,
"volume": 26510352,
"unadjustedVolume": 26505300,
"change": 0.16,
 "changePercent": 0.37996,
"vwap": 42.47,
"label": "May 25, 11",
"changeOverTime": 0.0037996
},
{
"date": "2011-05-24",
"open": 42.77,
"high": 42.92,
"low": 41.69,
"close": 42.34,
"adjClose": 30.023687,
"volume": 39340993,
"unadjustedVolume": 39341400,
"change": -0.43,
"changePercent": -1.01,
"vwap": 42.19,
"label": "May 24, 11",
"changeOverTime": -0.0101
},
{
"date": "2011-05-23",
"open": 42.4,
"high": 42.9,
"low": 42.3,
"close": 42.55,
"adjClose": 30.1726,
"volume": 32319394,
"unadjustedVolume": 32299500,
"change": 0.15,
"changePercent": 0.35377,
"vwap": 42.68,
"label": "May 23, 11",
"changeOverTime": 0.0035377
},
{
"date": "2011-05-20",
"open": 43.83,
"high": 44.09,
"low": 43.09,
"close": 43.13,
"adjClose": 30.583899,
"volume": 29951726,
"unadjustedVolume": 29946700,
"change": -0.7,
"changePercent": -1.6,
"vwap": 43.48,
"label": "May 20, 11",
"changeOverTime": -0.016
},
{
"date": "2011-05-19",
"open": 44.32,
"high": 44.35,
"low": 43.75,
"close": 44,
"adjClose": 31.200811,
"volume": 19539724,
"unadjustedVolume": 19518000,
 "change": -0.32,
"changePercent": -0.72202,
"vwap": 43.94,
"label": "May 19, 11",
"changeOverTime": -0.0072202
},
{
"date": "2011-05-18",
"open": 43.72,
"high": 44.24,
"low": 43.41,
"close": 44.08,
"adjClose": 31.257559,
"volume": 24387921,
"unadjustedVolume": 24372100,
"change": 0.36,
"changePercent": 0.82342,
"vwap": 43.91,
"label": "May 18, 11",
"changeOverTime": 0.0082342
},
{
"date": "2011-05-17",
"open": 42.68,
"high": 44.02,
"low": 42.65,
"close": 43.81,
"adjClose": 31.066086,
"volume": 36325971,
"unadjustedVolume": 36277100,
"change": 1.13,
"changePercent": 2.65,
"vwap": 43.66,
"label": "May 17, 11",
"changeOverTime": 0.0265
},
{
"date": "2011-05-16",
"open": 42.97,
"high": 43.48,
"low": 42.72,
"close": 42.88,
"adjClose": 30.406614,
"volume": 34907309,
"unadjustedVolume": 34951100,
"change": -0.09,
"changePercent": -0.20945,
"vwap": 43.11,
"label": "May 16, 11",
"changeOverTime": -0.0020945
},
{
"date": "2011-05-13",
"open": 44.06,
"high": 44.1001,
"low": 42.98,
"close": 43.15,
"adjClose": 30.598085,
"volume": 32879133,
 "unadjustedVolume": 32872500,
"change": -0.91,
"changePercent": -2.07,
"vwap": 43.25,
"label": "May 13, 11",
"changeOverTime": -0.0207
},
{
"date": "2011-05-12",
"open": 44.1,
"high": 44.33,
"low": 43.55,
"close": 44.09,
"adjClose": 31.264631,
"volume": 29590429,
"unadjustedVolume": 29567900,
"change": -0.01,
"changePercent": -0.02267574,
"vwap": 43.88,
"label": "May 12, 11",
"changeOverTime": -0.0002267574
},
{
"date": "2011-05-11",
"open": 45.015,
"high": 45.035,
"low": 44.11,
"close": 44.23,
"adjClose": 31.363916,
"volume": 31529114,
"unadjustedVolume": 31519600,
"change": -0.785,
"changePercent": -1.74,
"vwap": 44.39,
"label": "May 11, 11",
"changeOverTime": -0.0174
},
{
"date": "2011-05-10",
"open": 45.06,
"high": 45.5,
"low": 44.98,
"close": 45.16,
"adjClose": 32.023388,
"volume": 20541675,
"unadjustedVolume": 20534200,
"change": 0.1,
"changePercent": 0.22193,
"vwap": 45.26,
"label": "May 10, 11",
"changeOverTime": 0.0022193
},
{
"date": "2011-05-09",
"open": 44.75,
"high": 45.11,
"low": 44.32,
"close": 44.96,
"adjClose": 31.881578,
 "volume": 22480078,
"unadjustedVolume": 22469500,
"change": 0.21,
"changePercent": 0.46927,
"vwap": 44.76,
"label": "May 09, 11",
"changeOverTime": 0.0046927
},
{
"date": "2011-05-06",
"open": 45.47,
"high": 45.71,
"low": 44.76,
"close": 45.04,
"adjClose": 31.938293,
"volume": 26360467,
"unadjustedVolume": 26332300,
"change": -0.43,
"changePercent": -0.94568,
"vwap": 45.16,
"label": "May 06, 11",
"changeOverTime": -0.0094568
},
{
"date": "2011-05-05",
"open": 45.24,
"high": 45.71,
"low": 44.99,
"close": 45.17,
"adjClose": 32.030476,
"volume": 26165915,
"unadjustedVolume": 26154500,
"change": -0.07,
"changePercent": -0.15473,
"vwap": 45.32,
"label": "May 05, 11",
"changeOverTime": -0.0015473
},
{
"date": "2011-05-04",
"open": 45.98,
"high": 46.04,
"low": 45.28,
"close": 45.5,
"adjClose": 32.264481,
"volume": 22744171,
"unadjustedVolume": 22727400,
"change": -0.48,
"changePercent": -1.04,
"vwap": 45.57,
"label": "May 04, 11",
"changeOverTime": -0.0104
},
{
"date": "2011-05-03",
"open": 44.95,
"high": 46.07,
"low": 44.86,
"close": 45.92,
 "adjClose": 32.562309,
"volume": 30039485,
"unadjustedVolume": 30025500,
"change": 0.97,
"changePercent": 2.16,
"vwap": 45.76,
"label": "May 03, 11",
"changeOverTime": 0.0216
},
{
"date": "2011-05-02",
"open": 45.94,
"high": 45.99,
"low": 45.11,
"close": 45.18,
"adjClose": 32.037575,
"volume": 25914294,
"unadjustedVolume": 25904000,
"change": -0.76,
"changePercent": -1.65,
"vwap": 45.4,
"label": "May 02, 11",
"changeOverTime": -0.0165
},
{
"date": "2011-04-29",
"open": 45.81,
"high": 46.02,
"low": 45.4,
"close": 45.63,
"adjClose": 32.35667,
"volume": 23364881,
"unadjustedVolume": 23363000,
"change": -0.18,
"changePercent": -0.39293,
"vwap": 45.74,
"label": "April 29, 11",
"changeOverTime": -0.0039293
},
{
"date": "2011-04-28",
"open": 45.61,
"high": 45.93,
"low": 45.41,
"close": 45.85,
"adjClose": 32.512669,
"volume": 19865055,
"unadjustedVolume": 19859000,
"change": 0.24,
"changePercent": 0.5262,
"vwap": 45.67,
"label": "April 28, 11",
"changeOverTime": 0.005262
},
{
"date": "2011-04-27",
"open": 45.3,
"high": 45.63,
"low": 45.05,
 "close": 45.5,
"adjClose": 32.264481,
"volume": 20855387,
"unadjustedVolume": 20857200,
"change": 0.2,
"changePercent": 0.4415,
"vwap": 45.35,
"label": "April 27, 11",
"changeOverTime": 0.004415
},
{
"date": "2011-04-26",
"open": 44.85,
"high": 45.43,
"low": 44.68,
"close": 45.12,
"adjClose": 31.995014,
"volume": 25894300,
"unadjustedVolume": 25900000,
"change": 0.27,
"changePercent": 0.60201,
"vwap": 45.06,
"label": "April 26, 11",
"changeOverTime": 0.0060201
},
{
"date": "2011-04-25",
"open": 44.65,
"high": 45.02,
"low": 44.38,
"close": 44.61,
"adjClose": 31.633373,
"volume": 17363619,
"unadjustedVolume": 17358900,
"change": -0.04,
"changePercent": -0.08958567,
"vwap": 44.79,
"label": "April 25, 11",
"changeOverTime": -0.0008958567
},
{
"date": "2011-04-21",
"open": 44.68,
"high": 44.84,
"low": 44.12,
"close": 44.68,
"adjClose": 31.683012,
"volume": 24387039,
"unadjustedVolume": 24368100,
"change": 0,
"changePercent": 0,
"vwap": 44.57,
"label": "April 21, 11",
"changeOverTime": 0
},
{
"date": "2011-04-20",
"open": 44.9,
"high": 44.97,
 "low": 43.94,
"close": 44.56,
"adjClose": 31.59791,
"volume": 35521685,
"unadjustedVolume": 35542800,
"change": -0.34,
"changePercent": -0.75724,
"vwap": 44.38,
"label": "April 20, 11",
"changeOverTime": -0.0075724
},
{
"date": "2011-04-19",
"open": 44.26,
"high": 44.71,
"low": 43.76,
"close": 44.6501,
"adjClose": 31.661745,
"volume": 26723101,
"unadjustedVolume": 26705000,
"change": 0.3901,
"changePercent": 0.88138,
"vwap": 44.3,
"label": "April 19, 11",
"changeOverTime": 0.0088138
},
{
"date": "2011-04-18",
"open": 44.27,
"high": 44.35,
"low": 43.53,
"close": 43.96,
"adjClose": 31.172464,
"volume": 50980793,
"unadjustedVolume": 50958800,
"change": -0.31,
"changePercent": -0.70025,
"vwap": 43.91,
"label": "April 18, 11",
"changeOverTime": -0.0070025
},
{
"date": "2011-04-15",
"open": 45.24,
"high": 45.37,
"low": 44.83,
"close": 44.89,
"adjClose": 31.831923,
"volume": 32484381,
"unadjustedVolume": 32475000,
"change": -0.35,
"changePercent": -0.77365,
"vwap": 45.07,
"label": "April 15, 11",
"changeOverTime": -0.0077365
},
{
"date": "2011-04-14",
"open": 45.68,
 "high": 45.75,
"low": 44.91,
"close": 44.97,
"adjClose": 31.88866,
"volume": 45219900,
"unadjustedVolume": 45214600,
"change": -0.71,
"changePercent": -1.55,
"vwap": 45.18,
"label": "April 14, 11",
"changeOverTime": -0.0155
},
{
"date": "2011-04-13",
"open": 47.24,
"high": 47.37,
"low": 45.88,
"close": 46.25,
"adjClose": 32.796307,
"volume": 55396687,
"unadjustedVolume": 55383900,
"change": -0.99,
"changePercent": -2.1,
"vwap": 46.54,
"label": "April 13, 11",
"changeOverTime": -0.021
},
{
"date": "2011-04-12",
"open": 46.55,
"high": 47.11,
"low": 46.25,
"close": 46.64,
"adjClose": 33.072865,
"volume": 27276126,
"unadjustedVolume": 27231300,
"change": 0.09,
"changePercent": 0.19334,
"vwap": 46.65,
"label": "April 12, 11",
"changeOverTime": 0.0019334
},
{
"date": "2011-04-11",
"open": 47,
"high": 47.27,
"low": 46.75,
"close": 46.86,
"adjClose": 33.228878,
"volume": 25644111,
"unadjustedVolume": 25641600,
"change": -0.14,
"changePercent": -0.29787,
"vwap": 47.01,
"label": "April 11, 11",
"changeOverTime": -0.0029787
},
{
"date": "2011-04-08",
 "open": 47.52,
"high": 47.66,
"low": 46.63,
"close": 46.84,
"adjClose": 33.214691,
"volume": 23832045,
"unadjustedVolume": 23808000,
"change": -0.68,
"changePercent": -1.43,
"vwap": 47,
"label": "April 08, 11",
"changeOverTime": -0.0143
},
{
"date": "2011-04-07",
"open": 47.64,
"high": 47.8,
"low": 46.96,
"close": 47.4,
"adjClose": 33.611794,
"volume": 29988954,
"unadjustedVolume": 29972000,
"change": -0.24,
"changePercent": -0.50378,
"vwap": 47.38,
"label": "April 07, 11",
"changeOverTime": -0.0050378
},
{
"date": "2011-04-06",
"open": 46.81,
"high": 47.73,
"low": 46.63,
"close": 47.64,
"adjClose": 33.781967,
"volume": 31213109,
"unadjustedVolume": 31203300,
"change": 0.83,
"changePercent": 1.77,
"vwap": 47.25,
"label": "April 06, 11",
"changeOverTime": 0.0177
},
{
"date": "2011-04-05",
"open": 46.17,
"high": 46.77,
"low": 46.05,
"close": 46.58,
"adjClose": 33.030323,
"volume": 21116778,
"unadjustedVolume": 21058400,
"change": 0.41,
"changePercent": 0.88802,
"vwap": 46.5,
"label": "April 05, 11",
"changeOverTime": 0.0088802
},
{
 "date": "2011-04-04",
"open": 46.12,
"high": 46.52,
"low": 46.05,
"close": 46.34,
"adjClose": 32.86013,
"volume": 15713157,
"unadjustedVolume": 15708000,
"change": 0.22,
"changePercent": 0.47702,
"vwap": 46.29,
"label": "April 04, 11",
"changeOverTime": 0.0047702
},
{
"date": "2011-04-01",
"open": 46.55,
"high": 46.88,
"low": 46.18,
"close": 46.35,
"adjClose": 32.689957,
"volume": 25395971,
"unadjustedVolume": 25387300,
"change": -0.2,
"changePercent": -0.42965,
"vwap": 46.5,
"label": "April 01, 11",
"changeOverTime": -0.0042965
},
{
"date": "2011-03-31",
"open": 46.05,
"high": 46.34,
"low": 45.955,
"close": 46.1,
"adjClose": 32.513641,
"volume": 23494862,
"unadjustedVolume": 23340500,
"change": 0.05,
"changePercent": 0.10858,
"vwap": 46.17,
"label": "March 31, 11",
"changeOverTime": 0.0010858
},
{
"date": "2011-03-30",
"open": 46.53,
"high": 46.85,
"low": 46.22,
"close": 46.45,
"adjClose": 32.760475,
"volume": 26451375,
"unadjustedVolume": 26829100,
"change": -0.08,
"changePercent": -0.17193,
"vwap": 46.53,
"label": "March 30, 11",
"changeOverTime": -0.0017193
},
{
"date": "2011-03-29",
"open": 45.83,
"high": 46.035,
"low": 45.515,
"close": 46.02,
"adjClose": 32.457211,
"volume": 17916804,
"unadjustedVolume": 17913300,
"change": 0.19,
"changePercent": 0.41458,
"vwap": 45.83,
"label": "March 29, 11",
"changeOverTime": 0.0041458
},
{
"date": "2011-03-28",
"open": 46.1,
"high": 46.5,
"low": 45.95,
"close": 45.96,
"adjClose": 32.414883,
"volume": 19051164,
"unadjustedVolume": 19039400,
"change": -0.14,
"changePercent": -0.30369,
"vwap": 46.22,
"label": "March 28, 11",
"changeOverTime": -0.0030369
},
{
"date": "2011-03-25",
"open": 45.7,
"high": 46.38,
"low": 45.67,
"close": 45.86,
"adjClose": 32.344372,
"volume": 20731503,
"unadjustedVolume": 20710400,
"change": 0.16,
"changePercent": 0.35011,
"vwap": 46.06,
"label": "March 25, 11",
"changeOverTime": 0.0035011
},
{
"date": "2011-03-24",
"open": 45.7,
"high": 45.84,
"low": 45.09,
"close": 45.73,
"adjClose": 32.252678,
"volume": 21765645,
"unadjustedVolume": 21748100,
"change": 0.03,
"changePercent": 0.06564551,
"vwap": 45.53,
"label": "March 24, 11",
"changeOverTime": 0.0006564551
},
{
"date": "2011-03-23",
"open": 45.29,
"high": 45.69,
"low": 44.77,
"close": 45.6,
"adjClose": 32.160995,
"volume": 26685278,
"unadjustedVolume": 26688900,
"change": 0.31,
"changePercent": 0.68448,
"vwap": 45.26,
"label": "March 23, 11",
"changeOverTime": 0.0068448
},
{
"date": "2011-03-22",
"open": 45.66,
"high": 45.71,
"low": 45.35,
"close": 45.47,
"adjClose": 32.069302,
"volume": 19728363,
"unadjustedVolume": 19756600,
"change": -0.19,
"changePercent": -0.41612,
"vwap": 45.5,
"label": "March 22, 11",
"changeOverTime": -0.0041612
},
{
"date": "2011-03-21",
"open": 46.28,
"high": 46.32,
"low": 45.32,
"close": 45.63,
"adjClose": 32.18214,
"volume": 29001677,
"unadjustedVolume": 28985300,
"change": -0.65,
"changePercent": -1.4,
"vwap": 45.68,
"label": "March 21, 11",
"changeOverTime": -0.014
},
{
"date": "2011-03-18",
"open": 45.245,
"high": 46.18,
"low": 44.75,
"close": 45.74,
"adjClose": 32.259735,
"volume": 77449127,
"unadjustedVolume": 77421000,
"change": 0.495,
"changePercent": 1.09,
"vwap": 45.59,
"label": "March 18, 11",
 "changeOverTime": 0.0109
},
{
"date": "2011-03-17",
"open": 44.46,
"high": 44.61,
"low": 43.4,
"close": 44.56,
"adjClose": 31.427488,
"volume": 46754820,
"unadjustedVolume": 46741800,
"change": 0.1,
"changePercent": 0.22492,
"vwap": 44.12,
"label": "March 17, 11",
"changeOverTime": 0.0022492
},
{
"date": "2011-03-16",
"open": 44.64,
"high": 44.78,
"low": 43.66,
"close": 43.81,
"adjClose": 30.898529,
"volume": 42000158,
"unadjustedVolume": 41962900,
"change": -0.83,
"changePercent": -1.86,
"vwap": 44.07,
"label": "March 16, 11",
"changeOverTime": -0.0186
},
{
"date": "2011-03-15",
"open": 44.55,
"high": 44.99,
"low": 43.85,
"close": 44.61,
"adjClose": 31.462755,
"volume": 35632163,
"unadjustedVolume": 35606000,
"change": 0.06,
"changePercent": 0.13468,
"vwap": 44.39,
"label": "March 15, 11",
"changeOverTime": 0.0013468
},
{
"date": "2011-03-14",
"open": 45.42,
"high": 45.54,
"low": 44.63,
"close": 45.3,
"adjClose": 31.949409,
"volume": 24513484,
"unadjustedVolume": 24508900,
"change": -0.12,
"changePercent": -0.2642,
"vwap": 45.05,
 "label": "March 14, 11",
"changeOverTime": -0.002642
},
{
"date": "2011-03-11",
"open": 45.28,
"high": 45.84,
"low": 45.25,
"close": 45.74,
"adjClose": 32.259735,
"volume": 20348386,
"unadjustedVolume": 20337600,
"change": 0.46,
"changePercent": 1.02,
"vwap": 45.6,
"label": "March 11, 11",
"changeOverTime": 0.0102
},
{
"date": "2011-03-10",
"open": 46.08,
"high": 46.25,
"low": 45.26,
"close": 45.53,
"adjClose": 32.111614,
"volume": 33818289,
"unadjustedVolume": 33783700,
"change": -0.55,
"changePercent": -1.19,
"vwap": 45.67,
"label": "March 10, 11",
"changeOverTime": -0.0119
},
{
"date": "2011-03-09",
"open": 46.33,
"high": 47.1,
"low": 46.02,
"close": 46.56,
"adjClose": 32.838066,
"volume": 25179771,
"unadjustedVolume": 25174700,
"change": 0.23,
"changePercent": 0.49644,
"vwap": 46.54,
"label": "March 09, 11",
"changeOverTime": 0.0049644
},
{
"date": "2011-03-08",
"open": 45.38,
"high": 46.69,
"low": 45.3,
"close": 46.4,
"adjClose": 32.725208,
"volume": 32951853,
"unadjustedVolume": 32941500,
"change": 1.02,
"changePercent": 2.25,
 "vwap": 46.32,
"label": "March 08, 11",
"changeOverTime": 0.0225
},
{
"date": "2011-03-07",
"open": 45.62,
"high": 45.65,
"low": 44.76,
"close": 45.19,
"adjClose": 31.871822,
"volume": 28122727,
"unadjustedVolume": 28110800,
"change": -0.43,
"changePercent": -0.94257,
"vwap": 45.18,
"label": "March 07, 11",
"changeOverTime": -0.0094257
},
{
"date": "2011-03-04",
"open": 45.98,
"high": 46.035,
"low": 45.1,
"close": 45.52,
"adjClose": 32.104565,
"volume": 27733864,
"unadjustedVolume": 27716900,
"change": -0.46,
"changePercent": -1,
"vwap": 45.45,
"label": "March 04, 11",
"changeOverTime": -0.01
},
{
"date": "2011-03-03",
"open": 45.72,
"high": 46.33,
"low": 45.71,
"close": 46.08,
"adjClose": 32.499535,
"volume": 23050300,
"unadjustedVolume": 23043600,
"change": 0.36,
"changePercent": 0.7874,
"vwap": 46.1,
"label": "March 03, 11",
"changeOverTime": 0.007874
},
{
"date": "2011-03-02",
"open": 45.39,
"high": 45.97,
"low": 45.1,
"close": 45.21,
"adjClose": 31.885941,
"volume": 28455239,
"unadjustedVolume": 28600000,
"change": -0.18,
 "changePercent": -0.39656,
"vwap": 45.42,
"label": "March 02, 11",
"changeOverTime": -0.0039656
},
{
"date": "2011-03-01",
"open": 46.47,
"high": 46.69,
"low": 45.59,
"close": 45.6,
"adjClose": 32.160995,
"volume": 33689311,
"unadjustedVolume": 33682600,
"change": -0.87,
"changePercent": -1.87,
"vwap": 46.03,
"label": "March 01, 11",
"changeOverTime": -0.0187
},
{
"date": "2011-02-28",
"open": 46.81,
"high": 47.18,
"low": 46.42,
"close": 46.69,
"adjClose": 32.929752,
"volume": 25985974,
"unadjustedVolume": 25985300,
"change": -0.12,
"changePercent": -0.25636,
"vwap": 46.71,
"label": "February 28, 11",
"changeOverTime": -0.0025636
},
{
"date": "2011-02-25",
"open": 46.25,
"high": 46.86,
"low": 46.12,
"close": 46.68,
"adjClose": 32.922707,
"volume": 26783376,
"unadjustedVolume": 26782100,
"change": 0.43,
"changePercent": 0.92973,
"vwap": 46.6,
"label": "February 25, 11",
"changeOverTime": 0.0092973
},
{
"date": "2011-02-24",
"open": 45.63,
"high": 46.06,
"low": 45.21,
"close": 45.91,
"adjClose": 32.379631,
"volume": 31929539,
"unadjustedVolume": 31926900,
 "change": 0.28,
"changePercent": 0.61363,
"vwap": 45.7,
"label": "February 24, 11",
"changeOverTime": 0.0061363
},
{
"date": "2011-02-23",
"open": 46.04,
"high": 46.5,
"low": 45.29,
"close": 45.96,
"adjClose": 32.414883,
"volume": 36267920,
"unadjustedVolume": 36264800,
"change": -0.08,
"changePercent": -0.17376,
"vwap": 45.92,
"label": "February 23, 11",
"changeOverTime": -0.0017376
},
{
"date": "2011-02-22",
"open": 47.2,
"high": 47.27,
"low": 45.85,
"close": 46.01,
"adjClose": 32.450165,
"volume": 44534586,
"unadjustedVolume": 44561900,
"change": -1.19,
"changePercent": -2.52,
"vwap": 46.38,
"label": "February 22, 11",
"changeOverTime": -0.0252
},
{
"date": "2011-02-18",
"open": 47.82,
"high": 48.13,
"low": 47.55,
"close": 48,
"adjClose": 33.853672,
"volume": 23852237,
"unadjustedVolume": 23844300,
"change": 0.18,
"changePercent": 0.37641,
"vwap": 47.85,
"label": "February 18, 11",
"changeOverTime": 0.0037641
},
{
"date": "2011-02-17",
"open": 47.77,
"high": 47.99,
"low": 47.5,
"close": 47.82,
"adjClose": 33.726711,
"volume": 22767814,
 "unadjustedVolume": 22932600,
"change": 0.05,
"changePercent": 0.10467,
"vwap": 47.79,
"label": "February 17, 11",
"changeOverTime": 0.0010467
},
{
"date": "2011-02-16",
"open": 47.15,
"high": 48.36,
"low": 47.1,
"close": 47.94,
"adjClose": 33.811363,
"volume": 44193400,
"unadjustedVolume": 44327800,
"change": 0.79,
"changePercent": 1.68,
"vwap": 47.93,
"label": "February 16, 11",
"changeOverTime": 0.0168
},
{
"date": "2011-02-15",
"open": 46.56,
"high": 47.34,
"low": 46.54,
"close": 46.82,
"adjClose": 33.021431,
"volume": 35982063,
"unadjustedVolume": 35972900,
"change": 0.26,
"changePercent": 0.55842,
"vwap": 46.97,
"label": "February 15, 11",
"changeOverTime": 0.0055842
},
{
"date": "2011-02-14",
"open": 46.6,
"high": 46.895,
"low": 46.47,
"close": 46.54,
"adjClose": 32.823956,
"volume": 28699324,
"unadjustedVolume": 28699200,
"change": -0.06,
"changePercent": -0.12876,
"vwap": 46.62,
"label": "February 14, 11",
"changeOverTime": -0.0012876
},
{
"date": "2011-02-11",
"open": 45.4,
"high": 46.89,
"low": 45.4,
"close": 46.57,
"adjClose": 32.845108,
 "volume": 40816356,
"unadjustedVolume": 40812800,
"change": 1.17,
"changePercent": 2.58,
"vwap": 46.44,
"label": "February 11, 11",
"changeOverTime": 0.0258
},
{
"date": "2011-02-10",
"open": 45.1,
"high": 45.54,
"low": 44.95,
"close": 45.53,
"adjClose": 32.111614,
"volume": 22691017,
"unadjustedVolume": 22688600,
"change": 0.43,
"changePercent": 0.95344,
"vwap": 45.26,
"label": "February 10, 11",
"changeOverTime": 0.0095344
},
{
"date": "2011-02-09",
"open": 45.36,
"high": 45.5,
"low": 44.65,
"close": 45.11,
"adjClose": 31.815395,
"volume": 33449553,
"unadjustedVolume": 33491000,
"change": -0.25,
"changePercent": -0.55115,
"vwap": 45.12,
"label": "February 09, 11",
"changeOverTime": -0.0055115
},
{
"date": "2011-02-08",
"open": 45.49,
"high": 45.82,
"low": 45.31,
"close": 45.74,
"adjClose": 32.259735,
"volume": 28649726,
"unadjustedVolume": 28649500,
"change": 0.25,
"changePercent": 0.54957,
"vwap": 45.59,
"label": "February 08, 11",
"changeOverTime": 0.0054957
},
{
"date": "2011-02-07",
"open": 44.75,
"high": 45.75,
"low": 44.65,
"close": 45.5,
 "adjClose": 32.090458,
"volume": 36792109,
"unadjustedVolume": 36790900,
"change": 0.75,
"changePercent": 1.68,
"vwap": 45.38,
"label": "February 07, 11",
"changeOverTime": 0.0168
},
{
"date": "2011-02-04",
"open": 45,
"high": 45.17,
"low": 44.3,
"close": 44.59,
"adjClose": 31.448652,
"volume": 38174981,
"unadjustedVolume": 38172900,
"change": -0.41,
"changePercent": -0.91111,
"vwap": 44.65,
"label": "February 04, 11",
"changeOverTime": -0.0091111
},
{
"date": "2011-02-03",
"open": 45.48,
"high": 45.75,
"low": 44.84,
"close": 45.46,
"adjClose": 32.062244,
"volume": 23321881,
"unadjustedVolume": 23322400,
"change": -0.02,
"changePercent": -0.04397537,
"vwap": 45.23,
"label": "February 03, 11",
"changeOverTime": -0.0004397537
},
{
"date": "2011-02-02",
"open": 45.79,
"high": 45.98,
"low": 45.34,
"close": 45.45,
"adjClose": 32.055195,
"volume": 24106255,
"unadjustedVolume": 24104900,
"change": -0.34,
"changePercent": -0.74252,
"vwap": 45.62,
"label": "February 02, 11",
"changeOverTime": -0.0074252
},
{
"date": "2011-02-01",
"open": 45.2,
"high": 46,
"low": 45.16,
 "close": 45.93,
"adjClose": 32.393745,
"volume": 28256546,
"unadjustedVolume": 28255500,
"change": 0.73,
"changePercent": 1.62,
"vwap": 45.72,
"label": "February 01, 11",
"changeOverTime": 0.0162
},
{
"date": "2011-01-31",
"open": 44.41,
"high": 45.1,
"low": 44.4,
"close": 44.94,
"adjClose": 31.695498,
"volume": 23574462,
"unadjustedVolume": 23574500,
"change": 0.53,
"changePercent": 1.19,
"vwap": 44.86,
"label": "January 31, 11",
"changeOverTime": 0.0119
},
{
"date": "2011-01-28",
"open": 45.05,
"high": 45.88,
"low": 44.4,
"close": 44.54,
"adjClose": 31.413383,
"volume": 38603379,
"unadjustedVolume": 38593900,
"change": -0.51,
"changePercent": -1.13,
"vwap": 44.93,
"label": "January 28, 11",
"changeOverTime": -0.0113
},
{
"date": "2011-01-27",
"open": 44.98,
"high": 45.38,
"low": 44.69,
"close": 45.1,
"adjClose": 31.80835,
"volume": 26596297,
"unadjustedVolume": 26740900,
"change": 0.12,
"changePercent": 0.26679,
"vwap": 45.08,
"label": "January 27, 11",
"changeOverTime": 0.0026679
},
{
"date": "2011-01-26",
"open": 45.2,
"high": 45.48,
 "low": 44.87,
"close": 44.98,
"adjClose": 31.723711,
"volume": 25614458,
"unadjustedVolume": 25639400,
"change": -0.22,
"changePercent": -0.48673,
"vwap": 45.15,
"label": "January 26, 11",
"changeOverTime": -0.0048673
},
{
"date": "2011-01-25",
"open": 44.82,
"high": 45.43,
"low": 44.26,
"close": 44.87,
"adjClose": 31.646124,
"volume": 36022920,
"unadjustedVolume": 36022400,
"change": 0.05,
"changePercent": 0.11156,
"vwap": 44.9,
"label": "January 25, 11",
"changeOverTime": 0.0011156
},
{
"date": "2011-01-24",
"open": 45.21,
"high": 45.48,
"low": 44.86,
"close": 45.02,
"adjClose": 31.751925,
"volume": 27834693,
"unadjustedVolume": 27826800,
"change": -0.19,
"changePercent": -0.42026,
"vwap": 45.1,
"label": "January 24, 11",
"changeOverTime": -0.0042026
},
{
"date": "2011-01-21",
"open": 45.05,
"high": 45.54,
"low": 44.85,
"close": 45.29,
"adjClose": 31.942356,
"volume": 44767643,
"unadjustedVolume": 44767400,
"change": 0.24,
"changePercent": 0.53274,
"vwap": 45.19,
"label": "January 21, 11",
"changeOverTime": 0.0053274
},
{
"date": "2011-01-20",
"open": 43.83,
 "high": 44.99,
"low": 43.61,
"close": 44.75,
"adjClose": 31.561497,
"volume": 46980455,
"unadjustedVolume": 46977700,
"change": 0.92,
"changePercent": 2.1,
"vwap": 44.47,
"label": "January 20, 11",
"changeOverTime": 0.021
},
{
"date": "2011-01-19",
"open": 44.55,
"high": 44.97,
"low": 43.6,
"close": 43.71,
"adjClose": 30.827993,
"volume": 44989310,
"unadjustedVolume": 44989200,
"change": -0.84,
"changePercent": -1.89,
"vwap": 44.17,
"label": "January 19, 11",
"changeOverTime": -0.0189
},
{
"date": "2011-01-18",
"open": 45.02,
"high": 45.42,
"low": 44.5,
"close": 44.75,
"adjClose": 31.561497,
"volume": 46240409,
"unadjustedVolume": 46237700,
"change": -0.27,
"changePercent": -0.59973,
"vwap": 44.92,
"label": "January 18, 11",
"changeOverTime": -0.0059973
},
{
"date": "2011-01-14",
"open": 44.51,
"high": 45.94,
"low": 44.45,
"close": 44.91,
"adjClose": 31.674335,
"volume": 86985537,
"unadjustedVolume": 86983800,
"change": 0.4,
"changePercent": 0.89867,
"vwap": 45.21,
"label": "January 14, 11",
"changeOverTime": 0.0089867
},
{
"date": "2011-01-13",
 "open": 44.94,
"high": 44.97,
"low": 44.17,
"close": 44.45,
"adjClose": 31.349913,
"volume": 42198495,
"unadjustedVolume": 42133000,
"change": -0.49,
"changePercent": -1.09,
"vwap": 44.61,
"label": "January 13, 11",
"changeOverTime": -0.0109
},
{
"date": "2011-01-12",
"open": 44.44,
"high": 44.9,
"low": 44.25,
"close": 44.71,
"adjClose": 31.533278,
"volume": 44233058,
"unadjustedVolume": 44296900,
"change": 0.27,
"changePercent": 0.60756,
"vwap": 44.63,
"label": "January 12, 11",
"changeOverTime": 0.0060756
},
{
"date": "2011-01-11",
"open": 43.7,
"high": 44.02,
"low": 43.42,
"close": 43.6,
"adjClose": 30.750418,
"volume": 28069652,
"unadjustedVolume": 28067100,
"change": -0.1,
"changePercent": -0.22883,
"vwap": 43.68,
"label": "January 11, 11",
"changeOverTime": -0.0022883
},
{
"date": "2011-01-10",
"open": 43.27,
"high": 43.765,
"low": 43,
"close": 43.4,
"adjClose": 30.609365,
"volume": 30101794,
"unadjustedVolume": 30098100,
"change": 0.13,
"changePercent": 0.30044,
"vwap": 43.37,
"label": "January 10, 11",
"changeOverTime": 0.0030044
},
{
 "date": "2011-01-07",
"open": 44.54,
"high": 44.59,
"low": 42.645,
"close": 43.64,
"adjClose": 30.778629,
"volume": 69579737,
"unadjustedVolume": 69579400,
"change": -0.9,
"changePercent": -2.02,
"vwap": 43.43,
"label": "January 07, 11",
"changeOverTime": -0.0202
},
{
"date": "2011-01-06",
"open": 44.4,
"high": 44.8,
"low": 44.25,
"close": 44.48,
"adjClose": 31.371067,
"volume": 31619864,
"unadjustedVolume": 31606200,
"change": 0.08,
"changePercent": 0.18018,
"vwap": 44.49,
"label": "January 06, 11",
"changeOverTime": 0.0018018
},
{
"date": "2011-01-05",
"open": 43.92,
"high": 44.95,
"low": 43.9,
"close": 44.7,
"adjClose": 31.526232,
"volume": 50033125,
"unadjustedVolume": 50032500,
"change": 0.78,
"changePercent": 1.78,
"vwap": 44.63,
"label": "January 05, 11",
"changeOverTime": 0.0178
},
{
"date": "2011-01-04",
"open": 43.78,
"high": 44.3,
"low": 43.3397,
"close": 44.16,
"adjClose": 31.145376,
"volume": 40037839,
"unadjustedVolume": 40036800,
"change": 0.38,
"changePercent": 0.86798,
"vwap": 43.86,
"label": "January 04, 11",
"changeOverTime": 0.0086798
},
{
"date": "2011-01-03",
"open": 43,
"high": 44.035,
"low": 42.96,
"close": 43.58,
"adjClose": 30.701042,
"volume": 43287111,
"unadjustedVolume": 43278500,
"change": 0.58,
"changePercent": 1.35,
"vwap": 43.67,
"label": "January 03, 11",
"changeOverTime": 0.0135
},
{
"date": "2010-12-31",
"open": 42.11,
"high": 42.45,
"low": 42.04,
"close": 42.42,
"adjClose": 29.883869,
"volume": 12203918,
"unadjustedVolume": 12199700,
"change": 0.31,
"changePercent": 0.73617,
"vwap": 42.34,
"label": "December 31, 10",
"changeOverTime": 0.0073617
},
{
"date": "2010-12-30",
"open": 42.31,
"high": 42.47,
"low": 42.0515,
"close": 42.23,
"adjClose": 29.750004,
"volume": 12903720,
"unadjustedVolume": 12901900,
"change": -0.08,
"changePercent": -0.18908,
"vwap": 42.26,
"label": "December 30, 10",
"changeOverTime": -0.0018908
},
{
"date": "2010-12-29",
"open": 42.58,
"high": 42.77,
"low": 42.3,
"close": 42.36,
"adjClose": 29.841593,
"volume": 13639933,
"unadjustedVolume": 13637400,
"change": -0.22,
"changePercent": -0.51667,
"vwap": 42.47,
"label": "December 29, 10",
"changeOverTime": -0.0051667
},
{
"date": "2010-12-28",
"open": 42.7,
"high": 43.1201,
"low": 42.47,
"close": 42.61,
"adjClose": 30.017714,
"volume": 20387716,
"unadjustedVolume": 20386600,
"change": -0.09,
"changePercent": -0.21077,
"vwap": 42.69,
"label": "December 28, 10",
"changeOverTime": -0.0021077
},
{
"date": "2010-12-27",
"open": 41.82,
"high": 42.68,
"low": 41.8,
"close": 42.67,
"adjClose": 30.059967,
"volume": 17209406,
"unadjustedVolume": 17203200,
"change": 0.85,
"changePercent": 2.03,
"vwap": 42.49,
"label": "December 27, 10",
"changeOverTime": 0.0203
},
{
"date": "2010-12-23",
"open": 42.15,
"high": 42.27,
"low": 41.82,
"close": 42.08,
"adjClose": 29.644333,
"volume": 18932657,
"unadjustedVolume": 18927900,
"change": -0.07,
"changePercent": -0.16607,
"vwap": 42.04,
"label": "December 23, 10",
"changeOverTime": -0.0016607
},
{
"date": "2010-12-22",
"open": 41.17,
"high": 42.54,
"low": 41.16,
"close": 42.16,
"adjClose": 29.700689,
"volume": 47288645,
"unadjustedVolume": 47280400,
"change": 0.99,
"changePercent": 2.4,
"vwap": 42.06,
"label": "December 22, 10",
 "changeOverTime": 0.024
},
{
"date": "2010-12-21",
"open": 40.16,
"high": 41.24,
"low": 39.98,
"close": 41,
"adjClose": 28.883507,
"volume": 30757427,
"unadjustedVolume": 30757800,
"change": 0.84,
"changePercent": 2.09,
"vwap": 40.88,
"label": "December 21, 10",
"changeOverTime": 0.0209
},
{
"date": "2010-12-20",
"open": 39.83,
"high": 40.27,
"low": 39.69,
"close": 39.95,
"adjClose": 28.143805,
"volume": 22979317,
"unadjustedVolume": 22978200,
"change": 0.12,
"changePercent": 0.30128,
"vwap": 40.06,
"label": "December 20, 10",
"changeOverTime": 0.0030128
},
{
"date": "2010-12-17",
"open": 40.06,
"high": 40.07,
"low": 39.53,
"close": 39.67,
"adjClose": 27.946556,
"volume": 51936596,
"unadjustedVolume": 52004800,
"change": -0.39,
"changePercent": -0.97354,
"vwap": 39.77,
"label": "December 17, 10",
"changeOverTime": -0.0097354
},
{
"date": "2010-12-16",
"open": 40.42,
"high": 40.68,
"low": 39.82,
"close": 40.0125,
"adjClose": 28.186069,
"volume": 37118338,
"unadjustedVolume": 37123200,
"change": -0.4075,
"changePercent": -1.01,
"vwap": 40.18,
 "label": "December 16, 10",
"changeOverTime": -0.0101
},
{
"date": "2010-12-15",
"open": 40.73,
"high": 41,
"low": 40.06,
"close": 40.21,
"adjClose": 28.326954,
"volume": 30264247,
"unadjustedVolume": 30264000,
"change": -0.52,
"changePercent": -1.28,
"vwap": 40.46,
"label": "December 15, 10",
"changeOverTime": -0.0128
},
{
"date": "2010-12-14",
"open": 41.44,
"high": 41.5,
"low": 40.47,
"close": 40.79,
"adjClose": 28.735558,
"volume": 34011982,
"unadjustedVolume": 34010800,
"change": -0.65,
"changePercent": -1.57,
"vwap": 40.98,
"label": "December 14, 10",
"changeOverTime": -0.0157
},
{
"date": "2010-12-13",
"open": 41.57,
"high": 41.99,
"low": 41.16,
"close": 41.51,
"adjClose": 29.242786,
"volume": 35730786,
"unadjustedVolume": 35730400,
"change": -0.06,
"changePercent": -0.14433,
"vwap": 41.65,
"label": "December 13, 10",
"changeOverTime": -0.0014433
},
{
"date": "2010-12-10",
"open": 40.89,
"high": 41.5,
"low": 40.77,
"close": 41.43,
"adjClose": 29.186426,
"volume": 28451476,
"unadjustedVolume": 28449000,
"change": 0.54,
"changePercent": 1.32,
 "vwap": 41.22,
"label": "December 10, 10",
"changeOverTime": 0.0132
},
{
"date": "2010-12-09",
"open": 40.67,
"high": 41.1,
"low": 40.57,
"close": 40.81,
"adjClose": 28.749651,
"volume": 42847044,
"unadjustedVolume": 43001900,
"change": 0.14,
"changePercent": 0.34423,
"vwap": 40.81,
"label": "December 09, 10",
"changeOverTime": 0.0034423
},
{
"date": "2010-12-08",
"open": 39.36,
"high": 40.33,
"low": 39.06,
"close": 40.26,
"adjClose": 28.36219,
"volume": 38116280,
"unadjustedVolume": 38115900,
"change": 0.9,
"changePercent": 2.29,
"vwap": 39.93,
"label": "December 08, 10",
"changeOverTime": 0.0229
},
{
"date": "2010-12-07",
"open": 40.35,
"high": 40.46,
"low": 39.24,
"close": 39.25,
"adjClose": 27.650669,
"volume": 40909475,
"unadjustedVolume": 40908200,
"change": -1.1,
"changePercent": -2.73,
"vwap": 39.64,
"label": "December 07, 10",
"changeOverTime": -0.0273
},
{
"date": "2010-12-06",
"open": 39.48,
"high": 40.05,
"low": 39.3,
"close": 39.905,
"adjClose": 28.108583,
"volume": 25365034,
"unadjustedVolume": 25364500,
"change": 0.425,
 "changePercent": 1.08,
"vwap": 39.76,
"label": "December 06, 10",
"changeOverTime": 0.0108
},
{
"date": "2010-12-03",
"open": 39.07,
"high": 39.67,
"low": 38.7,
"close": 39.61,
"adjClose": 27.904287,
"volume": 30070669,
"unadjustedVolume": 30070200,
"change": 0.54,
"changePercent": 1.38,
"vwap": 39.18,
"label": "December 03, 10",
"changeOverTime": 0.0138
},
{
"date": "2010-12-02",
"open": 38.43,
"high": 39.38,
"low": 38.33,
"close": 39.31,
"adjClose": 27.692944,
"volume": 41536025,
"unadjustedVolume": 41526000,
"change": 0.88,
"changePercent": 2.29,
"vwap": 39.08,
"label": "December 02, 10",
"changeOverTime": 0.0229
},
{
"date": "2010-12-01",
"open": 37.95,
"high": 38.19,
"low": 37.65,
"close": 38.15,
"adjClose": 26.875744,
"volume": 33114236,
"unadjustedVolume": 33157200,
"change": 0.2,
"changePercent": 0.52701,
"vwap": 38,
"label": "December 01, 10",
"changeOverTime": 0.0052701
},
{
"date": "2010-11-30",
"open": 37.49,
"high": 37.79,
"low": 37.24,
"close": 37.4,
"adjClose": 26.347391,
"volume": 33717130,
"unadjustedVolume": 33716700,
 "change": -0.09,
"changePercent": -0.24006,
"vwap": 37.46,
"label": "November 30, 10",
"changeOverTime": -0.0024006
},
{
"date": "2010-11-29",
"open": 37.47,
"high": 38.09,
"low": 37.11,
"close": 37.91,
"adjClose": 26.706667,
"volume": 30920256,
"unadjustedVolume": 30911400,
"change": 0.44,
"changePercent": 1.17,
"vwap": 37.71,
"label": "November 29, 10",
"changeOverTime": 0.0117
},
{
"date": "2010-11-26",
"open": 37.71,
"high": 37.98,
"low": 37.56,
"close": 37.59,
"adjClose": 26.417837,
"volume": 12819133,
"unadjustedVolume": 12819100,
"change": -0.12,
"changePercent": -0.31822,
"vwap": 37.71,
"label": "November 26, 10",
"changeOverTime": -0.0031822
},
{
"date": "2010-11-24",
"open": 37.83,
"high": 38.24,
"low": 37.59,
"close": 38.16,
"adjClose": 26.882788,
"volume": 24274309,
"unadjustedVolume": 24248300,
"change": 0.33,
"changePercent": 0.87232,
"vwap": 38.02,
"label": "November 24, 10",
"changeOverTime": 0.0087232
},
{
"date": "2010-11-23",
"open": 38.01,
"high": 38.22,
"low": 37.6,
"close": 37.63,
"adjClose": 26.509422,
"volume": 35335367,
 "unadjustedVolume": 35340400,
"change": -0.38,
"changePercent": -0.99974,
"vwap": 37.79,
"label": "November 23, 10",
"changeOverTime": -0.0099974
},
{
"date": "2010-11-22",
"open": 39.06,
"high": 39.1,
"low": 38.21,
"close": 38.51,
"adjClose": 27.129358,
"volume": 33249797,
"unadjustedVolume": 33249500,
"change": -0.55,
"changePercent": -1.41,
"vwap": 38.53,
"label": "November 22, 10",
"changeOverTime": -0.0141
},
{
"date": "2010-11-19",
"open": 39.41,
"high": 39.64,
"low": 39.26,
"close": 39.41,
"adjClose": 27.763382,
"volume": 26479769,
"unadjustedVolume": 26542000,
"change": 0,
"changePercent": 0,
"vwap": 39.42,
"label": "November 19, 10",
"changeOverTime": 0
},
{
"date": "2010-11-18",
"open": 39.57,
"high": 40,
"low": 39.36,
"close": 39.66,
"adjClose": 27.939514,
"volume": 30990578,
"unadjustedVolume": 30987600,
"change": 0.09,
"changePercent": 0.22745,
"vwap": 39.68,
"label": "November 18, 10",
"changeOverTime": 0.0022745
},
{
"date": "2010-11-17",
"open": 39.58,
"high": 39.68,
"low": 38.98,
"close": 39.18,
"adjClose": 27.601362,
 "volume": 32027761,
"unadjustedVolume": 32027500,
"change": -0.4,
"changePercent": -1.01,
"vwap": 39.26,
"label": "November 17, 10",
"changeOverTime": -0.0101
},
{
"date": "2010-11-16",
"open": 39.74,
"high": 39.97,
"low": 39.04,
"close": 39.61,
"adjClose": 27.904287,
"volume": 46067076,
"unadjustedVolume": 46023000,
"change": -0.13,
"changePercent": -0.32713,
"vwap": 39.48,
"label": "November 16, 10",
"changeOverTime": -0.0032713
},
{
"date": "2010-11-15",
"open": 39.82,
"high": 40.64,
"low": 39.71,
"close": 40.08,
"adjClose": 28.235384,
"volume": 28772733,
"unadjustedVolume": 28772500,
"change": 0.26,
"changePercent": 0.65294,
"vwap": 40.24,
"label": "November 15, 10",
"changeOverTime": 0.0065294
},
{
"date": "2010-11-12",
"open": 39.86,
"high": 40.26,
"low": 39.38,
"close": 39.61,
"adjClose": 27.904287,
"volume": 33444326,
"unadjustedVolume": 33504800,
"change": -0.25,
"changePercent": -0.6272,
"vwap": 39.69,
"label": "November 12, 10",
"changeOverTime": -0.006272
},
{
"date": "2010-11-11",
"open": 40.27,
"high": 40.44,
"low": 39.85,
"close": 40.02,
 "adjClose": 28.193115,
"volume": 25507106,
"unadjustedVolume": 25499700,
"change": -0.25,
"changePercent": -0.62081,
"vwap": 40.04,
"label": "November 11, 10",
"changeOverTime": -0.0062081
},
{
"date": "2010-11-10",
"open": 39.87,
"high": 40.64,
"low": 39.59,
"close": 40.62,
"adjClose": 28.615801,
"volume": 35588327,
"unadjustedVolume": 35587900,
"change": 0.75,
"changePercent": 1.88,
"vwap": 40.26,
"label": "November 10, 10",
"changeOverTime": 0.0188
},
{
"date": "2010-11-09",
"open": 40.43,
"high": 40.6801,
"low": 39.73,
"close": 39.9,
"adjClose": 28.108583,
"volume": 32803741,
"unadjustedVolume": 32800100,
"change": -0.53,
"changePercent": -1.31,
"vwap": 40.16,
"label": "November 09, 10",
"changeOverTime": -0.0131
},
{
"date": "2010-11-08",
"open": 40.86,
"high": 41.2,
"low": 40.21,
"close": 40.51,
"adjClose": 28.538309,
"volume": 32974075,
"unadjustedVolume": 32967000,
"change": -0.35,
"changePercent": -0.85658,
"vwap": 40.64,
"label": "November 08, 10",
"changeOverTime": -0.0085658
},
{
"date": "2010-11-05",
"open": 39.89,
"high": 41.34,
"low": 39.78,
 "close": 40.94,
"adjClose": 28.841238,
"volume": 75496896,
"unadjustedVolume": 75684800,
"change": 1.05,
"changePercent": 2.63,
"vwap": 40.87,
"label": "November 05, 10",
"changeOverTime": 0.0263
},
{
"date": "2010-11-04",
"open": 38.14,
"high": 39.85,
"low": 37.86,
"close": 39.8,
"adjClose": 28.038136,
"volume": 77571432,
"unadjustedVolume": 77569400,
"change": 1.66,
"changePercent": 4.35,
"vwap": 38.89,
"label": "November 04, 10",
"changeOverTime": 0.0435
},
{
"date": "2010-11-03",
"open": 36.98,
"high": 37.83,
"low": 36.96,
"close": 37.72,
"adjClose": 26.572823,
"volume": 35299550,
"unadjustedVolume": 35299600,
"change": 0.74,
"changePercent": 2,
"vwap": 37.41,
"label": "November 03, 10",
"changeOverTime": 0.02
},
{
"date": "2010-11-02",
"open": 37.53,
"high": 37.57,
"low": 36.83,
"close": 36.96,
"adjClose": 26.037424,
"volume": 39884136,
"unadjustedVolume": 39913100,
"change": -0.57,
"changePercent": -1.52,
"vwap": 37.05,
"label": "November 02, 10",
"changeOverTime": -0.0152
},
{
"date": "2010-11-01",
"open": 37.61,
"high": 38,
 "low": 37.1,
"close": 37.42,
"adjClose": 26.361488,
"volume": 36945800,
"unadjustedVolume": 36941900,
"change": -0.19,
"changePercent": -0.50518,
"vwap": 37.54,
"label": "November 01, 10",
"changeOverTime": -0.0050518
},
{
"date": "2010-10-29",
"open": 37.45,
"high": 37.74,
"low": 37.32,
"close": 37.63,
"adjClose": 26.509422,
"volume": 19804937,
"unadjustedVolume": 19803300,
"change": 0.18,
"changePercent": 0.48064,
"vwap": 37.59,
"label": "October 29, 10",
"changeOverTime": 0.0048064
},
{
"date": "2010-10-28",
"open": 37.7,
"high": 37.96,
"low": 37.33,
"close": 37.51,
"adjClose": 26.424881,
"volume": 30615613,
"unadjustedVolume": 30614600,
"change": -0.19,
"changePercent": -0.50398,
"vwap": 37.58,
"label": "October 28, 10",
"changeOverTime": -0.0050398
},
{
"date": "2010-10-27",
"open": 37.06,
"high": 37.63,
"low": 37,
"close": 37.54,
"adjClose": 26.446026,
"volume": 30779118,
"unadjustedVolume": 30777500,
"change": 0.48,
"changePercent": 1.3,
"vwap": 37.36,
"label": "October 27, 10",
"changeOverTime": 0.013
},
{
"date": "2010-10-26",
"open": 36.98,
 "high": 37.26,
"low": 36.78,
"close": 37.2,
"adjClose": 26.206495,
"volume": 39196932,
"unadjustedVolume": 39188100,
"change": 0.22,
"changePercent": 0.59492,
"vwap": 37.03,
"label": "October 26, 10",
"changeOverTime": 0.0059492
},
{
"date": "2010-10-25",
"open": 37.97,
"high": 38.07,
"low": 37,
"close": 37.07,
"adjClose": 26.114906,
"volume": 37900828,
"unadjustedVolume": 37893500,
"change": -0.9,
"changePercent": -2.37,
"vwap": 37.34,
"label": "October 25, 10",
"changeOverTime": -0.0237
},
{
"date": "2010-10-22",
"open": 37.5,
"high": 37.785,
"low": 37.32,
"close": 37.7,
"adjClose": 26.558725,
"volume": 24886047,
"unadjustedVolume": 24876900,
"change": 0.2,
"changePercent": 0.53333,
"vwap": 37.6,
"label": "October 22, 10",
"changeOverTime": 0.0053333
},
{
"date": "2010-10-21",
"open": 38.19,
"high": 38.4,
"low": 36.21,
"close": 37.7,
"adjClose": 26.558725,
"volume": 38288871,
"unadjustedVolume": 38250300,
"change": -0.49,
"changePercent": -1.28,
"vwap": 37.87,
"label": "October 21, 10",
"changeOverTime": -0.0128
},
{
"date": "2010-10-20",
 "open": 38,
"high": 38.3,
"low": 37.46,
"close": 38.1,
"adjClose": 26.840525,
"volume": 43500297,
"unadjustedVolume": 43497200,
"change": 0.1,
"changePercent": 0.26316,
"vwap": 37.96,
"label": "October 20, 10",
"changeOverTime": 0.0026316
},
{
"date": "2010-10-19",
"open": 37.9,
"high": 38.65,
"low": 37.5,
"close": 37.69,
"adjClose": 26.551683,
"volume": 70598742,
"unadjustedVolume": 70595100,
"change": -0.21,
"changePercent": -0.55409,
"vwap": 38.01,
"label": "October 19, 10",
"changeOverTime": -0.0055409
},
{
"date": "2010-10-18",
"open": 37.15,
"high": 38.26,
"low": 37.01,
"close": 38.2,
"adjClose": 26.910969,
"volume": 55118666,
"unadjustedVolume": 55058700,
"change": 1.05,
"changePercent": 2.83,
"vwap": 37.92,
"label": "October 18, 10",
"changeOverTime": 0.0283
},
{
"date": "2010-10-15",
"open": 38.87,
"high": 38.94,
"low": 36.54,
"close": 37.15,
"adjClose": 26.171268,
"volume": 142281816,
"unadjustedVolume": 142280400,
"change": -1.72,
"changePercent": -4.43,
"vwap": 37.31,
"label": "October 15, 10",
"changeOverTime": -0.0443
},
{
 "date": "2010-10-14",
"open": 39.25,
"high": 39.38,
"low": 38.1,
"close": 38.72,
"adjClose": 27.277306,
"volume": 76508706,
"unadjustedVolume": 76504900,
"change": -0.53,
"changePercent": -1.35,
"vwap": 38.64,
"label": "October 14, 10",
"changeOverTime": -0.0135
},
{
"date": "2010-10-13",
"open": 40.66,
"high": 40.72,
"low": 39.58,
"close": 39.84,
"adjClose": 28.066313,
"volume": 69608907,
"unadjustedVolume": 69607700,
"change": -0.82,
"changePercent": -2.02,
"vwap": 40.15,
"label": "October 13, 10",
"changeOverTime": -0.0202
},
{
"date": "2010-10-12",
"open": 39.47,
"high": 40.49,
"low": 39.47,
"close": 40.4,
"adjClose": 28.460817,
"volume": 38794206,
"unadjustedVolume": 38798100,
"change": 0.93,
"changePercent": 2.36,
"vwap": 40.1,
"label": "October 12, 10",
"changeOverTime": 0.0236
},
{
"date": "2010-10-11",
"open": 39.52,
"high": 39.91,
"low": 39.4,
"close": 39.73,
"adjClose": 27.988815,
"volume": 24602067,
"unadjustedVolume": 24601000,
"change": 0.21,
"changePercent": 0.53138,
"vwap": 39.72,
"label": "October 11, 10",
"changeOverTime": 0.0053138
},
{
"date": "2010-10-08",
"open": 39.67,
"high": 39.78,
"low": 39.13,
"close": 39.31,
"adjClose": 27.692944,
"volume": 28179481,
"unadjustedVolume": 28178500,
"change": -0.36,
"changePercent": -0.90749,
"vwap": 39.45,
"label": "October 08, 10",
"changeOverTime": -0.0090749
},
{
"date": "2010-10-07",
"open": 40.11,
"high": 40.32,
"low": 39.2,
"close": 39.52,
"adjClose": 27.840872,
"volume": 26924370,
"unadjustedVolume": 26923900,
"change": -0.59,
"changePercent": -1.47,
"vwap": 39.65,
"label": "October 07, 10",
"changeOverTime": -0.0147
},
{
"date": "2010-10-06",
"open": 39.56,
"high": 40.07,
"low": 39.42,
"close": 39.9,
"adjClose": 28.108583,
"volume": 31560469,
"unadjustedVolume": 31559900,
"change": 0.34,
"changePercent": 0.85945,
"vwap": 39.8,
"label": "October 06, 10",
"changeOverTime": 0.0085945
},
{
"date": "2010-10-05",
"open": 39.36,
"high": 39.82,
"low": 39.07,
"close": 39.64,
"adjClose": 27.925419,
"volume": 42292470,
"unadjustedVolume": 42379500,
"change": 0.28,
"changePercent": 0.71138,
"vwap": 39.53,
"label": "October 05, 10",
"changeOverTime": 0.0071138
},
{
"date": "2010-10-04",
"open": 38.98,
"high": 39.54,
"low": 38.71,
"close": 38.95,
"adjClose": 27.439323,
"volume": 38890005,
"unadjustedVolume": 38886100,
"change": -0.03,
"changePercent": -0.07696254,
"vwap": 39.09,
"label": "October 04, 10",
"changeOverTime": -0.0007696254
},
{
"date": "2010-10-01",
"open": 38.34,
"high": 39.09,
"low": 38.29,
"close": 38.81,
"adjClose": 27.305479,
"volume": 38973805,
"unadjustedVolume": 38973800,
"change": 0.47,
"changePercent": 1.23,
"vwap": 38.68,
"label": "October 01, 10",
"changeOverTime": 0.0123
},
{
"date": "2010-09-30",
"open": 38.49,
"high": 38.95,
"low": 37.96,
"close": 38.06,
"adjClose": 26.777803,
"volume": 54894231,
"unadjustedVolume": 54885200,
"change": -0.43,
"changePercent": -1.12,
"vwap": 38.26,
"label": "September 30, 10",
"changeOverTime": -0.0112
},
{
"date": "2010-09-29",
"open": 38.79,
"high": 38.88,
"low": 38.06,
"close": 38.41,
"adjClose": 27.024063,
"volume": 40207072,
"unadjustedVolume": 40207000,
"change": -0.38,
"changePercent": -0.97963,
"vwap": 38.5,
"label": "September 29, 10",
 "changeOverTime": -0.0097963
},
{
"date": "2010-09-28",
"open": 39.36,
"high": 39.4,
"low": 38.61,
"close": 38.95,
"adjClose": 27.403975,
"volume": 31442850,
"unadjustedVolume": 31442600,
"change": -0.41,
"changePercent": -1.04,
"vwap": 38.91,
"label": "September 28, 10",
"changeOverTime": -0.0104
},
{
"date": "2010-09-27",
"open": 39.54,
"high": 39.67,
"low": 39.01,
"close": 39.08,
"adjClose": 27.495434,
"volume": 25688862,
"unadjustedVolume": 25684900,
"change": -0.46,
"changePercent": -1.16,
"vwap": 39.31,
"label": "September 27, 10",
"changeOverTime": -0.0116
},
{
"date": "2010-09-24",
"open": 39.51,
"high": 39.8,
"low": 39.3,
"close": 39.7525,
"adjClose": 27.966825,
"volume": 28856129,
"unadjustedVolume": 28855100,
"change": 0.2425,
"changePercent": 0.61377,
"vwap": 39.65,
"label": "September 24, 10",
"changeOverTime": 0.0061377
},
{
"date": "2010-09-23",
"open": 39.63,
"high": 39.7,
"low": 38.99,
"close": 39.1,
"adjClose": 27.50951,
"volume": 33471373,
"unadjustedVolume": 33471100,
"change": -0.53,
"changePercent": -1.34,
"vwap": 39.31,
 "label": "September 23, 10",
"changeOverTime": -0.0134
},
{
"date": "2010-09-22",
"open": 40.43,
"high": 40.84,
"low": 39.75,
"close": 39.94,
"adjClose": 28.1005,
"volume": 34546613,
"unadjustedVolume": 34546000,
"change": -0.49,
"changePercent": -1.21,
"vwap": 40.13,
"label": "September 22, 10",
"changeOverTime": -0.0121
},
{
"date": "2010-09-21",
"open": 41.31,
"high": 41.5,
"low": 40.47,
"close": 40.59,
"adjClose": 28.557831,
"volume": 33548931,
"unadjustedVolume": 33548900,
"change": -0.72,
"changePercent": -1.74,
"vwap": 40.93,
"label": "September 21, 10",
"changeOverTime": -0.0174
},
{
"date": "2010-09-20",
"open": 40.24,
"high": 41.31,
"low": 40.03,
"close": 41.19,
"adjClose": 28.979971,
"volume": 33392553,
"unadjustedVolume": 33337500,
"change": 0.95,
"changePercent": 2.36,
"vwap": 40.84,
"label": "September 20, 10",
"changeOverTime": 0.0236
},
{
"date": "2010-09-17",
"open": 41.03,
"high": 41.08,
"low": 39.99,
"close": 40.06,
"adjClose": 28.184937,
"volume": 45901144,
"unadjustedVolume": 45938300,
"change": -0.97,
"changePercent": -2.36,
 "vwap": 40.36,
"label": "September 17, 10",
"changeOverTime": -0.0236
},
{
"date": "2010-09-16",
"open": 40.72,
"high": 41.1,
"low": 40.55,
"close": 40.99,
"adjClose": 28.839252,
"volume": 25173547,
"unadjustedVolume": 25207500,
"change": 0.27,
"changePercent": 0.66306,
"vwap": 40.88,
"label": "September 16, 10",
"changeOverTime": 0.0066306
},
{
"date": "2010-09-15",
"open": 40.51,
"high": 41.14,
"low": 40.34,
"close": 40.98,
"adjClose": 28.832211,
"volume": 25418225,
"unadjustedVolume": 25399500,
"change": 0.47,
"changePercent": 1.16,
"vwap": 40.83,
"label": "September 15, 10",
"changeOverTime": 0.0116
},
{
"date": "2010-09-14",
"open": 40.97,
"high": 41.23,
"low": 40.46,
"close": 40.72,
"adjClose": 28.649284,
"volume": 42754345,
"unadjustedVolume": 42754100,
"change": -0.25,
"changePercent": -0.6102,
"vwap": 40.79,
"label": "September 14, 10",
"changeOverTime": -0.006102
},
{
"date": "2010-09-13",
"open": 40.64,
"high": 41.47,
"low": 40.64,
"close": 41.12,
"adjClose": 28.930717,
"volume": 41645433,
"unadjustedVolume": 41643200,
"change": 0.48,
 "changePercent": 1.18,
"vwap": 41.19,
"label": "September 13, 10",
"changeOverTime": 0.0118
},
{
"date": "2010-09-10",
"open": 39.92,
"high": 40.25,
"low": 39.67,
"close": 39.76,
"adjClose": 27.973875,
"volume": 21932724,
"unadjustedVolume": 21928600,
"change": -0.16,
"changePercent": -0.4008,
"vwap": 39.92,
"label": "September 10, 10",
"changeOverTime": -0.004008
},
{
"date": "2010-09-09",
"open": 39.93,
"high": 40.32,
"low": 39.64,
"close": 40.1,
"adjClose": 28.213079,
"volume": 33442244,
"unadjustedVolume": 33438800,
"change": 0.17,
"changePercent": 0.42575,
"vwap": 40.02,
"label": "September 09, 10",
"changeOverTime": 0.0042575
},
{
"date": "2010-09-08",
"open": 38.34,
"high": 39.43,
"low": 38.34,
"close": 39.12,
"adjClose": 27.523575,
"volume": 30794231,
"unadjustedVolume": 30781000,
"change": 0.78,
"changePercent": 2.03,
"vwap": 39.09,
"label": "September 08, 10",
"changeOverTime": 0.0203
},
{
"date": "2010-09-07",
"open": 38.73,
"high": 38.84,
"low": 38.22,
"close": 38.28,
"adjClose": 26.932581,
"volume": 31833684,
"unadjustedVolume": 31885500,
 "change": -0.45,
"changePercent": -1.16,
"vwap": 38.4,
"label": "September 07, 10",
"changeOverTime": -0.0116
},
{
"date": "2010-09-03",
"open": 38.47,
"high": 39.17,
"low": 38.47,
"close": 39.17,
"adjClose": 27.558764,
"volume": 34146369,
"unadjustedVolume": 34135600,
"change": 0.7,
"changePercent": 1.82,
"vwap": 38.97,
"label": "September 03, 10",
"changeOverTime": 0.0182
},
{
"date": "2010-09-02",
"open": 37.84,
"high": 38.2,
"low": 37.49,
"close": 38.16,
"adjClose": 26.84816,
"volume": 31286617,
"unadjustedVolume": 31282900,
"change": 0.32,
"changePercent": 0.84567,
"vwap": 37.86,
"label": "September 02, 10",
"changeOverTime": 0.0084567
},
{
"date": "2010-09-01",
"open": 36.74,
"high": 37.8,
"low": 36.66,
"close": 37.74,
"adjClose": 26.552656,
"volume": 36785113,
"unadjustedVolume": 36770500,
"change": 1,
"changePercent": 2.72,
"vwap": 37.37,
"label": "September 01, 10",
"changeOverTime": 0.0272
},
{
"date": "2010-08-31",
"open": 35.94,
"high": 36.64,
"low": 35.73,
"close": 36.36,
"adjClose": 25.581734,
"volume": 34790538,
 "unadjustedVolume": 34784400,
"change": 0.42,
"changePercent": 1.17,
"vwap": 36.27,
"label": "August 31, 10",
"changeOverTime": 0.0117
},
{
"date": "2010-08-30",
"open": 36.4,
"high": 36.6,
"low": 35.83,
"close": 35.85,
"adjClose": 25.222916,
"volume": 27304221,
"unadjustedVolume": 27306500,
"change": -0.55,
"changePercent": -1.51,
"vwap": 36.21,
"label": "August 30, 10",
"changeOverTime": -0.0151
},
{
"date": "2010-08-27",
"open": 35.87,
"high": 36.69,
"low": 35.55,
"close": 36.6,
"adjClose": 25.750589,
"volume": 38455756,
"unadjustedVolume": 38448800,
"change": 0.73,
"changePercent": 2.04,
"vwap": 36.24,
"label": "August 27, 10",
"changeOverTime": 0.0204
},
{
"date": "2010-08-26",
"open": 36.36,
"high": 36.62,
"low": 35.62,
"close": 35.63,
"adjClose": 25.068138,
"volume": 31887541,
"unadjustedVolume": 31873200,
"change": -0.73,
"changePercent": -2.01,
"vwap": 36.07,
"label": "August 26, 10",
"changeOverTime": -0.0201
},
{
"date": "2010-08-25",
"open": 35.95,
"high": 36.44,
"low": 35.67,
"close": 36.23,
"adjClose": 25.490263,
 "volume": 36066850,
"unadjustedVolume": 36058000,
"change": 0.28,
"changePercent": 0.77886,
"vwap": 35.99,
"label": "August 25, 10",
"changeOverTime": 0.0077886
},
{
"date": "2010-08-24",
"open": 36.59,
"high": 36.695,
"low": 35.92,
"close": 36.21,
"adjClose": 25.476206,
"volume": 48729296,
"unadjustedVolume": 48709200,
"change": -0.38,
"changePercent": -1.04,
"vwap": 36.4,
"label": "August 24, 10",
"changeOverTime": -0.0104
},
{
"date": "2010-08-23",
"open": 37.21,
"high": 37.41,
"low": 36.84,
"close": 36.88,
"adjClose": 25.947582,
"volume": 29286873,
"unadjustedVolume": 29282800,
"change": -0.33,
"changePercent": -0.88686,
"vwap": 37.07,
"label": "August 23, 10",
"changeOverTime": -0.0088686
},
{
"date": "2010-08-20",
"open": 37.11,
"high": 37.36,
"low": 36.81,
"close": 37.14,
"adjClose": 26.130514,
"volume": 30866394,
"unadjustedVolume": 30862000,
"change": 0.03,
"changePercent": 0.08084074,
"vwap": 37.11,
"label": "August 20, 10",
"changeOverTime": 0.0008084074
},
{
"date": "2010-08-19",
"open": 37.66,
"high": 37.97,
"low": 37,
"close": 37.07,
 "adjClose": 26.081272,
"volume": 35389947,
"unadjustedVolume": 35384700,
"change": -0.59,
"changePercent": -1.57,
"vwap": 37.29,
"label": "August 19, 10",
"changeOverTime": -0.0157
},
{
"date": "2010-08-18",
"open": 37.39,
"high": 38.19,
"low": 37.39,
"close": 37.89,
"adjClose": 26.658201,
"volume": 27065544,
"unadjustedVolume": 27041700,
"change": 0.5,
"changePercent": 1.34,
"vwap": 37.91,
"label": "August 18, 10",
"changeOverTime": 0.0134
},
{
"date": "2010-08-17",
"open": 37.97,
"high": 38.07,
"low": 37.4,
"close": 37.48,
"adjClose": 26.369728,
"volume": 33898061,
"unadjustedVolume": 33883800,
"change": -0.49,
"changePercent": -1.29,
"vwap": 37.76,
"label": "August 17, 10",
"changeOverTime": -0.0129
},
{
"date": "2010-08-16",
"open": 37.32,
"high": 37.82,
"low": 37.28,
"close": 37.69,
"adjClose": 26.517477,
"volume": 28335379,
"unadjustedVolume": 28334100,
"change": 0.37,
"changePercent": 0.99143,
"vwap": 37.62,
"label": "August 16, 10",
"changeOverTime": 0.0099143
},
{
"date": "2010-08-13",
"open": 37.8,
"high": 38.04,
"low": 37.5,
 "close": 37.5,
"adjClose": 26.383793,
"volume": 24570757,
"unadjustedVolume": 24564100,
"change": -0.3,
"changePercent": -0.79365,
"vwap": 37.73,
"label": "August 13, 10",
"changeOverTime": -0.0079365
},
{
"date": "2010-08-12",
"open": 37.36,
"high": 37.991,
"low": 37.22,
"close": 37.81,
"adjClose": 26.601904,
"volume": 35392143,
"unadjustedVolume": 35387300,
"change": 0.45,
"changePercent": 1.2,
"vwap": 37.81,
"label": "August 12, 10",
"changeOverTime": 0.012
},
{
"date": "2010-08-11",
"open": 38.65,
"high": 38.78,
"low": 37.75,
"close": 37.77,
"adjClose": 26.573767,
"volume": 46222280,
"unadjustedVolume": 46201600,
"change": -0.88,
"changePercent": -2.28,
"vwap": 38.06,
"label": "August 11, 10",
"changeOverTime": -0.0228
},
{
"date": "2010-08-10",
"open": 39.67,
"high": 39.73,
"low": 39.16,
"close": 39.17,
"adjClose": 27.558764,
"volume": 34177382,
"unadjustedVolume": 34166500,
"change": -0.5,
"changePercent": -1.26,
"vwap": 39.37,
"label": "August 10, 10",
"changeOverTime": -0.0126
},
{
"date": "2010-08-09",
"open": 40.55,
"high": 40.5582,
 "low": 39.66,
"close": 39.82,
"adjClose": 28.016077,
"volume": 37809688,
"unadjustedVolume": 37790900,
"change": -0.73,
"changePercent": -1.8,
"vwap": 39.9,
"label": "August 09, 10",
"changeOverTime": -0.018
},
{
"date": "2010-08-06",
"open": 40.74,
"high": 40.95,
"low": 39.97,
"close": 40.44,
"adjClose": 28.452291,
"volume": 34915175,
"unadjustedVolume": 34906600,
"change": -0.3,
"changePercent": -0.73638,
"vwap": 40.37,
"label": "August 06, 10",
"changeOverTime": -0.0073638
},
{
"date": "2010-08-05",
"open": 40.97,
"high": 41.43,
"low": 40.94,
"close": 41.27,
"adjClose": 29.036261,
"volume": 19834689,
"unadjustedVolume": 19830500,
"change": 0.3,
"changePercent": 0.73224,
"vwap": 41.16,
"label": "August 05, 10",
"changeOverTime": 0.0073224
},
{
"date": "2010-08-04",
"open": 41.22,
"high": 41.405,
"low": 40.86,
"close": 41.29,
"adjClose": 29.05032,
"volume": 23083757,
"unadjustedVolume": 23078100,
"change": 0.07,
"changePercent": 0.16982,
"vwap": 41.25,
"label": "August 04, 10",
"changeOverTime": 0.0016982
},
{
"date": "2010-08-03",
"open": 41.5,
 "high": 41.65,
"low": 40.87,
"close": 41.08,
"adjClose": 28.902575,
"volume": 29969617,
"unadjustedVolume": 29967900,
"change": -0.42,
"changePercent": -1.01,
"vwap": 41.18,
"label": "August 03, 10",
"changeOverTime": -0.0101
},
{
"date": "2010-08-02",
"open": 40.98,
"high": 41.7,
"low": 40.73,
"close": 41.64,
"adjClose": 29.296579,
"volume": 35566679,
"unadjustedVolume": 35566700,
"change": 0.66,
"changePercent": 1.61,
"vwap": 41.32,
"label": "August 02, 10",
"changeOverTime": 0.0161
},
{
"date": "2010-07-30",
"open": 39.72,
"high": 40.69,
"low": 39.72,
"close": 40.28,
"adjClose": 28.33971,
"volume": 26450008,
"unadjustedVolume": 26406500,
"change": 0.56,
"changePercent": 1.41,
"vwap": 40.3,
"label": "July 30, 10",
"changeOverTime": 0.0141
},
{
"date": "2010-07-29",
"open": 40.71,
"high": 40.83,
"low": 39.91,
"close": 40.21,
"adjClose": 28.29047,
"volume": 29014206,
"unadjustedVolume": 28994300,
"change": -0.5,
"changePercent": -1.23,
"vwap": 40.32,
"label": "July 29, 10",
"changeOverTime": -0.0123
},
{
"date": "2010-07-28",
 "open": 40.44,
"high": 40.9,
"low": 40.15,
"close": 40.32,
"adjClose": 28.367872,
"volume": 23949808,
"unadjustedVolume": 23945400,
"change": -0.12,
"changePercent": -0.29674,
"vwap": 40.45,
"label": "July 28, 10",
"changeOverTime": -0.0029674
},
{
"date": "2010-07-27",
"open": 40.74,
"high": 41.24,
"low": 40.61,
"close": 40.69,
"adjClose": 28.628185,
"volume": 44898069,
"unadjustedVolume": 44872200,
"change": -0.05,
"changePercent": -0.12273,
"vwap": 40.84,
"label": "July 27, 10",
"changeOverTime": -0.0012273
},
{
"date": "2010-07-26",
"open": 39.8,
"high": 40.36,
"low": 39.5,
"close": 40.33,
"adjClose": 28.374899,
"volume": 27211006,
"unadjustedVolume": 27209400,
"change": 0.53,
"changePercent": 1.33,
"vwap": 40.07,
"label": "July 26, 10",
"changeOverTime": 0.0133
},
{
"date": "2010-07-23",
"open": 39.17,
"high": 39.96,
"low": 38.97,
"close": 39.83,
"adjClose": 28.023113,
"volume": 28244882,
"unadjustedVolume": 28241000,
"change": 0.66,
"changePercent": 1.68,
"vwap": 39.55,
"label": "July 23, 10",
"changeOverTime": 0.0168
},
{
 "date": "2010-07-22",
"open": 38.96,
"high": 39.6,
"low": 38.73,
"close": 39.35,
"adjClose": 27.685408,
"volume": 35500622,
"unadjustedVolume": 35494400,
"change": 0.39,
"changePercent": 1,
"vwap": 39.28,
"label": "July 22, 10",
"changeOverTime": 0.01
},
{
"date": "2010-07-21",
"open": 40.25,
"high": 40.25,
"low": 38.34,
"close": 38.42,
"adjClose": 27.031078,
"volume": 41120928,
"unadjustedVolume": 41115600,
"change": -1.83,
"changePercent": -4.55,
"vwap": 38.96,
"label": "July 21, 10",
"changeOverTime": -0.0455
},
{
"date": "2010-07-20",
"open": 38.32,
"high": 39.64,
"low": 38.28,
"close": 39.63,
"adjClose": 27.882408,
"volume": 43541982,
"unadjustedVolume": 43538200,
"change": 1.31,
"changePercent": 3.42,
"vwap": 39.12,
"label": "July 20, 10",
"changeOverTime": 0.0342
},
{
"date": "2010-07-19",
"open": 39.03,
"high": 39.36,
"low": 38.12,
"close": 39.04,
"adjClose": 27.467299,
"volume": 35409277,
"unadjustedVolume": 35404900,
"change": 0.01,
"changePercent": 0.02562132,
"vwap": 38.77,
"label": "July 19, 10",
"changeOverTime": 0.0002562132
},
{
"date": "2010-07-16",
"open": 40.28,
"high": 40.35,
"low": 38.86,
"close": 39,
"adjClose": 27.439154,
"volume": 58516090,
"unadjustedVolume": 58507400,
"change": -1.28,
"changePercent": -3.18,
"vwap": 39.31,
"label": "July 16, 10",
"changeOverTime": -0.0318
},
{
"date": "2010-07-15",
"open": 40.72,
"high": 40.84,
"low": 39.31,
"close": 40.46,
"adjClose": 28.466368,
"volume": 81890865,
"unadjustedVolume": 81876200,
"change": -0.26,
"changePercent": -0.63851,
"vwap": 40.09,
"label": "July 15, 10",
"changeOverTime": -0.0063851
},
{
"date": "2010-07-14",
"open": 40.15,
"high": 40.38,
"low": 39.84,
"close": 40.35,
"adjClose": 28.388979,
"volume": 37330863,
"unadjustedVolume": 37320600,
"change": 0.2,
"changePercent": 0.49813,
"vwap": 40.15,
"label": "July 14, 10",
"changeOverTime": 0.0049813
},
{
"date": "2010-07-13",
"open": 39.81,
"high": 40.69,
"low": 39.74,
"close": 40.48,
"adjClose": 28.480438,
"volume": 48577549,
"unadjustedVolume": 48564800,
"change": 0.67,
"changePercent": 1.68,
"vwap": 40.34,
"label": "July 13, 10",
"changeOverTime": 0.0168
},
{
"date": "2010-07-12",
"open": 38.86,
"high": 39.34,
"low": 38.6,
"close": 39.19,
"adjClose": 27.57283,
"volume": 25004004,
"unadjustedVolume": 24998900,
"change": 0.33,
"changePercent": 0.8492,
"vwap": 39.06,
"label": "July 12, 10",
"changeOverTime": 0.008492
},
{
"date": "2010-07-09",
"open": 37.75,
"high": 38.89,
"low": 37.68,
"close": 38.85,
"adjClose": 27.333616,
"volume": 30433557,
"unadjustedVolume": 30422300,
"change": 1.1,
"changePercent": 2.91,
"vwap": 38.43,
"label": "July 09, 10",
"changeOverTime": 0.0291
},
{
"date": "2010-07-08",
"open": 38.78,
"high": 38.82,
"low": 37.15,
"close": 38.16,
"adjClose": 26.84816,
"volume": 41508565,
"unadjustedVolume": 41498200,
"change": -0.62,
"changePercent": -1.6,
"vwap": 37.9,
"label": "July 08, 10",
"changeOverTime": -0.016
},
{
"date": "2010-07-07",
"open": 36.64,
"high": 38.24,
"low": 36.41,
"close": 38.15,
"adjClose": 26.84112,
"volume": 44615654,
"unadjustedVolume": 44602900,
"change": 1.51,
"changePercent": 4.12,
"vwap": 37.52,
"label": "July 07, 10",
 "changeOverTime": 0.0412
},
{
"date": "2010-07-06",
"open": 36.69,
"high": 36.885,
"low": 35.86,
"close": 36.33,
"adjClose": 25.560629,
"volume": 35958140,
"unadjustedVolume": 35953600,
"change": -0.36,
"changePercent": -0.98119,
"vwap": 36.44,
"label": "July 06, 10",
"changeOverTime": -0.0098119
},
{
"date": "2010-07-02",
"open": 36.31,
"high": 36.69,
"low": 35.3399,
"close": 35.83,
"adjClose": 25.208841,
"volume": 36820315,
"unadjustedVolume": 36796000,
"change": -0.48,
"changePercent": -1.32,
"vwap": 35.95,
"label": "July 02, 10",
"changeOverTime": -0.0132
},
{
"date": "2010-07-01",
"open": 36.54,
"high": 36.69,
"low": 35.16,
"close": 36.08,
"adjClose": 25.384745,
"volume": 56649693,
"unadjustedVolume": 56642900,
"change": -0.46,
"changePercent": -1.26,
"vwap": 35.84,
"label": "July 01, 10",
"changeOverTime": -0.0126
},
{
"date": "2010-06-30",
"open": 37.02,
"high": 37.49,
"low": 36.51,
"close": 36.61,
"adjClose": 25.722448,
"volume": 35340118,
"unadjustedVolume": 35332500,
"change": -0.41,
"changePercent": -1.11,
"vwap": 36.97,
 "label": "June 30, 10",
"changeOverTime": -0.0111
},
{
"date": "2010-06-29",
"open": 37.91,
"high": 37.91,
"low": 36.88,
"close": 37.06,
"adjClose": 26.038628,
"volume": 56711775,
"unadjustedVolume": 56694200,
"change": -0.85,
"changePercent": -2.24,
"vwap": 37.16,
"label": "June 29, 10",
"changeOverTime": -0.0224
},
{
"date": "2010-06-28",
"open": 39.55,
"high": 39.64,
"low": 38.47,
"close": 38.54,
"adjClose": 27.07848,
"volume": 39974297,
"unadjustedVolume": 39962900,
"change": -1.01,
"changePercent": -2.55,
"vwap": 38.8,
"label": "June 28, 10",
"changeOverTime": -0.0255
},
{
"date": "2010-06-25",
"open": 38.78,
"high": 39.6,
"low": 38.275,
"close": 39.44,
"adjClose": 27.710823,
"volume": 70747931,
"unadjustedVolume": 70734200,
"change": 0.66,
"changePercent": 1.7,
"vwap": 39.03,
"label": "June 25, 10",
"changeOverTime": 0.017
},
{
"date": "2010-06-24",
"open": 38.55,
"high": 38.7,
"low": 37.42,
"close": 38.03,
"adjClose": 26.720154,
"volume": 73855186,
"unadjustedVolume": 73843400,
"change": -0.52,
"changePercent": -1.35,
 "vwap": 37.93,
"label": "June 24, 10",
"changeOverTime": -0.0135
},
{
"date": "2010-06-23",
"open": 38.29,
"high": 39.1083,
"low": 38.02,
"close": 38.89,
"adjClose": 27.324387,
"volume": 45049323,
"unadjustedVolume": 45046000,
"change": 0.6,
"changePercent": 1.57,
"vwap": 38.57,
"label": "June 23, 10",
"changeOverTime": 0.0157
},
{
"date": "2010-06-22",
"open": 38.93,
"high": 39.58,
"low": 38.22,
"close": 38.33,
"adjClose": 26.930939,
"volume": 42257192,
"unadjustedVolume": 42245700,
"change": -0.6,
"changePercent": -1.54,
"vwap": 38.87,
"label": "June 22, 10",
"changeOverTime": -0.0154
},
{
"date": "2010-06-21",
"open": 39.55,
"high": 39.78,
"low": 38.66,
"close": 38.87,
"adjClose": 27.310341,
"volume": 33672340,
"unadjustedVolume": 33665100,
"change": -0.68,
"changePercent": -1.72,
"vwap": 39.27,
"label": "June 21, 10",
"changeOverTime": -0.0172
},
{
"date": "2010-06-18",
"open": 38.6,
"high": 39.27,
"low": 38.38,
"close": 39.18,
"adjClose": 27.528145,
"volume": 37273755,
"unadjustedVolume": 37270800,
"change": 0.58,
 "changePercent": 1.5,
"vwap": 38.9,
"label": "June 18, 10",
"changeOverTime": 0.015
},
{
"date": "2010-06-17",
"open": 38.6,
"high": 38.9,
"low": 37.92,
"close": 38.44,
"adjClose": 27.008215,
"volume": 34687325,
"unadjustedVolume": 34755100,
"change": -0.16,
"changePercent": -0.41451,
"vwap": 38.41,
"label": "June 17, 10",
"changeOverTime": -0.0041451
},
{
"date": "2010-06-16",
"open": 38.02,
"high": 38.88,
"low": 37.99,
"close": 38.52,
"adjClose": 27.064432,
"volume": 37223137,
"unadjustedVolume": 37217100,
"change": 0.5,
"changePercent": 1.32,
"vwap": 38.52,
"label": "June 16, 10",
"changeOverTime": 0.0132
},
{
"date": "2010-06-15",
"open": 37.55,
"high": 38.275,
"low": 37.26,
"close": 38.25,
"adjClose": 26.874722,
"volume": 45367167,
"unadjustedVolume": 45355600,
"change": 0.7,
"changePercent": 1.86,
"vwap": 37.85,
"label": "June 15, 10",
"changeOverTime": 0.0186
},
{
"date": "2010-06-14",
"open": 37.97,
"high": 38.27,
"low": 37.23,
"close": 37.33,
"adjClose": 26.228327,
"volume": 48676801,
"unadjustedVolume": 48662200,
 "change": -0.64,
"changePercent": -1.69,
"vwap": 37.66,
"label": "June 14, 10",
"changeOverTime": -0.0169
},
{
"date": "2010-06-11",
"open": 37.79,
"high": 38.17,
"low": 37.52,
"close": 38.09,
"adjClose": 26.762308,
"volume": 31147584,
"unadjustedVolume": 31147600,
"change": 0.3,
"changePercent": 0.79386,
"vwap": 37.87,
"label": "June 11, 10",
"changeOverTime": 0.0079386
},
{
"date": "2010-06-10",
"open": 37.68,
"high": 38.37,
"low": 37.41,
"close": 38.29,
"adjClose": 26.902832,
"volume": 44305051,
"unadjustedVolume": 44302600,
"change": 0.61,
"changePercent": 1.62,
"vwap": 37.85,
"label": "June 10, 10",
"changeOverTime": 0.0162
},
{
"date": "2010-06-09",
"open": 38.15,
"high": 38.16,
"low": 37.01,
"close": 37.12,
"adjClose": 26.080772,
"volume": 42600597,
"unadjustedVolume": 42586000,
"change": -1.03,
"changePercent": -2.7,
"vwap": 37.53,
"label": "June 09, 10",
"changeOverTime": -0.027
},
{
"date": "2010-06-08",
"open": 36.86,
"high": 37.8,
"low": 36.55,
"close": 37.78,
"adjClose": 26.5445,
"volume": 51032734,
 "unadjustedVolume": 51017900,
"change": 0.92,
"changePercent": 2.5,
"vwap": 37.2,
"label": "June 08, 10",
"changeOverTime": 0.025
},
{
"date": "2010-06-07",
"open": 37.79,
"high": 38.13,
"low": 36.66,
"close": 36.72,
"adjClose": 25.799742,
"volume": 44548629,
"unadjustedVolume": 44528300,
"change": -1.07,
"changePercent": -2.83,
"vwap": 37.28,
"label": "June 07, 10",
"changeOverTime": -0.0283
},
{
"date": "2010-06-04",
"open": 38.49,
"high": 38.7,
"low": 37.5,
"close": 37.62,
"adjClose": 26.432087,
"volume": 52877819,
"unadjustedVolume": 52868900,
"change": -0.87,
"changePercent": -2.26,
"vwap": 38.1,
"label": "June 04, 10",
"changeOverTime": -0.0226
},
{
"date": "2010-06-03",
"open": 39.86,
"high": 39.94,
"low": 38.62,
"close": 39.1,
"adjClose": 27.471937,
"volume": 30965313,
"unadjustedVolume": 30950400,
"change": -0.76,
"changePercent": -1.91,
"vwap": 39.22,
"label": "June 03, 10",
"changeOverTime": -0.0191
},
{
"date": "2010-06-02",
"open": 39.17,
"high": 39.62,
"low": 38.67,
"close": 39.55,
"adjClose": 27.788103,
 "volume": 39621903,
"unadjustedVolume": 39618500,
"change": 0.38,
"changePercent": 0.97013,
"vwap": 39.1,
"label": "June 02, 10",
"changeOverTime": 0.0097013
},
{
"date": "2010-06-01",
"open": 39.32,
"high": 39.96,
"low": 38.5,
"close": 38.54,
"adjClose": 27.07848,
"volume": 37853190,
"unadjustedVolume": 37848600,
"change": -0.78,
"changePercent": -1.98,
"vwap": 39.17,
"label": "June 01, 10",
"changeOverTime": -0.0198
},
{
"date": "2010-05-28",
"open": 40.33,
"high": 40.35,
"low": 39.36,
"close": 39.58,
"adjClose": 27.809202,
"volume": 41255610,
"unadjustedVolume": 41252400,
"change": -0.75,
"changePercent": -1.86,
"vwap": 39.76,
"label": "May 28, 10",
"changeOverTime": -0.0186
},
{
"date": "2010-05-27",
"open": 39.58,
"high": 40.49,
"low": 39.4,
"close": 40.42,
"adjClose": 28.39938,
"volume": 44767129,
"unadjustedVolume": 44843000,
"change": 0.84,
"changePercent": 2.12,
"vwap": 39.94,
"label": "May 27, 10",
"changeOverTime": 0.0212
},
{
"date": "2010-05-26",
"open": 39.19,
"high": 39.5,
"low": 38.47,
"close": 38.78,
 "adjClose": 27.247101,
"volume": 50644603,
"unadjustedVolume": 50719600,
"change": -0.41,
"changePercent": -1.05,
"vwap": 39.02,
"label": "May 26, 10",
"changeOverTime": -0.0105
},
{
"date": "2010-05-25",
"open": 37.67,
"high": 39.01,
"low": 37.35,
"close": 38.94,
"adjClose": 27.359524,
"volume": 66833252,
"unadjustedVolume": 66813700,
"change": 1.27,
"changePercent": 3.37,
"vwap": 38.2,
"label": "May 25, 10",
"changeOverTime": 0.0337
},
{
"date": "2010-05-24",
"open": 40.16,
"high": 40.25,
"low": 38.5,
"close": 38.62,
"adjClose": 27.134687,
"volume": 49248135,
"unadjustedVolume": 49141600,
"change": -1.54,
"changePercent": -3.83,
"vwap": 39.31,
"label": "May 24, 10",
"changeOverTime": -0.0383
},
{
"date": "2010-05-21",
"open": 37.02,
"high": 40.16,
"low": 37.02,
"close": 40.05,
"adjClose": 28.13941,
"volume": 89621724,
"unadjustedVolume": 89588800,
"change": 3.03,
"changePercent": 8.18,
"vwap": 39.21,
"label": "May 21, 10",
"changeOverTime": 0.0818
},
{
"date": "2010-05-20",
"open": 38.55,
"high": 39.25,
"low": 37.31,
 "close": 37.83,
"adjClose": 26.579632,
"volume": 76572372,
"unadjustedVolume": 76564100,
"change": -0.72,
"changePercent": -1.87,
"vwap": 38.41,
"label": "May 20, 10",
"changeOverTime": -0.0187
},
{
"date": "2010-05-19",
"open": 38.54,
"high": 39.66,
"low": 38.52,
"close": 39.38,
"adjClose": 27.668665,
"volume": 64607267,
"unadjustedVolume": 64600500,
"change": 0.84,
"changePercent": 2.18,
"vwap": 39.25,
"label": "May 19, 10",
"changeOverTime": 0.0218
},
{
"date": "2010-05-18",
"open": 40.62,
"high": 40.62,
"low": 38.55,
"close": 39.02,
"adjClose": 27.415735,
"volume": 61755826,
"unadjustedVolume": 61735000,
"change": -1.6,
"changePercent": -3.94,
"vwap": 39.42,
"label": "May 18, 10",
"changeOverTime": -0.0394
},
{
"date": "2010-05-17",
"open": 39.93,
"high": 40.04,
"low": 38.77,
"close": 39.84,
"adjClose": 27.991863,
"volume": 56516160,
"unadjustedVolume": 56506200,
"change": -0.09,
"changePercent": -0.22539,
"vwap": 39.28,
"label": "May 17, 10",
"changeOverTime": -0.0022539
},
{
"date": "2010-05-14",
"open": 40.1,
"high": 40.1,
 "low": 39.21,
"close": 39.89,
"adjClose": 28.026999,
"volume": 60738982,
"unadjustedVolume": 60719400,
"change": -0.21,
"changePercent": -0.52369,
"vwap": 39.67,
"label": "May 14, 10",
"changeOverTime": -0.0052369
},
{
"date": "2010-05-13",
"open": 41.44,
"high": 41.6,
"low": 40.78,
"close": 40.81,
"adjClose": 28.673403,
"volume": 34810118,
"unadjustedVolume": 35320800,
"change": -0.63,
"changePercent": -1.52,
"vwap": 41.2,
"label": "May 13, 10",
"changeOverTime": -0.0152
},
{
"date": "2010-05-12",
"open": 41.74,
"high": 41.79,
"low": 40.81,
"close": 41.69,
"adjClose": 29.291689,
"volume": 47705661,
"unadjustedVolume": 47700000,
"change": -0.05,
"changePercent": -0.11979,
"vwap": 41.3,
"label": "May 12, 10",
"changeOverTime": -0.0011979
},
{
"date": "2010-05-11",
"open": 41.46,
"high": 42.55,
"low": 41.15,
"close": 41.55,
"adjClose": 29.193325,
"volume": 50789624,
"unadjustedVolume": 50771200,
"change": 0.09,
"changePercent": 0.21708,
"vwap": 41.71,
"label": "May 11, 10",
"changeOverTime": 0.0021708
},
{
"date": "2010-05-10",
"open": 42.32,
 "high": 43.3,
"low": 41.42,
"close": 41.95,
"adjClose": 29.474363,
"volume": 66561104,
"unadjustedVolume": 66578300,
"change": -0.37,
"changePercent": -0.87429,
"vwap": 42.18,
"label": "May 10, 10",
"changeOverTime": -0.0087429
},
{
"date": "2010-05-07",
"open": 41.03,
"high": 41.84,
"low": 39.78,
"close": 40.76,
"adjClose": 28.638269,
"volume": 72993150,
"unadjustedVolume": 72976300,
"change": -0.27,
"changePercent": -0.65806,
"vwap": 40.76,
"label": "May 07, 10",
"changeOverTime": -0.0065806
},
{
"date": "2010-05-06",
"open": 42.63,
"high": 42.78,
"low": 39.29,
"close": 40.81,
"adjClose": 28.673403,
"volume": 78227318,
"unadjustedVolume": 78226200,
"change": -1.82,
"changePercent": -4.27,
"vwap": 41.24,
"label": "May 06, 10",
"changeOverTime": -0.0427
},
{
"date": "2010-05-05",
"open": 42.11,
"high": 43.37,
"low": 41.62,
"close": 42.63,
"adjClose": 29.952137,
"volume": 43078322,
"unadjustedVolume": 43062100,
"change": 0.52,
"changePercent": 1.23,
"vwap": 42.56,
"label": "May 05, 10",
"changeOverTime": 0.0123
},
{
"date": "2010-05-04",
 "open": 42.97,
"high": 43.36,
"low": 42.25,
"close": 42.47,
"adjClose": 29.839727,
"volume": 49000919,
"unadjustedVolume": 48982200,
"change": -0.5,
"changePercent": -1.16,
"vwap": 42.74,
"label": "May 04, 10",
"changeOverTime": -0.0116
},
{
"date": "2010-05-03",
"open": 42.97,
"high": 43.73,
"low": 42.89,
"close": 43.53,
"adjClose": 30.584492,
"volume": 31238106,
"unadjustedVolume": 31230900,
"change": 0.56,
"changePercent": 1.3,
"vwap": 43.41,
"label": "May 03, 10",
"changeOverTime": 0.013
},
{
"date": "2010-04-30",
"open": 44.02,
"high": 44.05,
"low": 42.23,
"close": 42.58,
"adjClose": 29.917023,
"volume": 54131594,
"unadjustedVolume": 54121100,
"change": -1.44,
"changePercent": -3.27,
"vwap": 42.87,
"label": "April 30, 10",
"changeOverTime": -0.0327
},
{
"date": "2010-04-29",
"open": 43.89,
"high": 44.33,
"low": 43.595,
"close": 44,
"adjClose": 30.914713,
"volume": 36523914,
"unadjustedVolume": 36520300,
"change": 0.11,
"changePercent": 0.25063,
"vwap": 43.98,
"label": "April 29, 10",
"changeOverTime": 0.0025063
},
{
 "date": "2010-04-28",
"open": 42.84,
"high": 43.7099,
"low": 42.78,
"close": 43.46,
"adjClose": 30.535307,
"volume": 48592208,
"unadjustedVolume": 48578900,
"change": 0.62,
"changePercent": 1.45,
"vwap": 43.27,
"label": "April 28, 10",
"changeOverTime": 0.0145
},
{
"date": "2010-04-27",
"open": 43.48,
"high": 44.37,
"low": 42.3,
"close": 42.41,
"adjClose": 29.797579,
"volume": 66322180,
"unadjustedVolume": 66296100,
"change": -1.07,
"changePercent": -2.46,
"vwap": 43.11,
"label": "April 27, 10",
"changeOverTime": -0.0246
},
{
"date": "2010-04-26",
"open": 44.78,
"high": 44.81,
"low": 43.73,
"close": 43.89,
"adjClose": 30.837429,
"volume": 42893272,
"unadjustedVolume": 42889300,
"change": -0.89,
"changePercent": -1.99,
"vwap": 44.09,
"label": "April 26, 10",
"changeOverTime": -0.0199
},
{
"date": "2010-04-23",
"open": 44.73,
"high": 45.07,
"low": 44.25,
"close": 44.94,
"adjClose": 31.575167,
"volume": 32492066,
"unadjustedVolume": 32483800,
"change": 0.21,
"changePercent": 0.46948,
"vwap": 44.73,
"label": "April 23, 10",
"changeOverTime": 0.0046948
},
{
"date": "2010-04-22",
"open": 44.91,
"high": 45.1225,
"low": 44.03,
"close": 44.74,
"adjClose": 31.434649,
"volume": 63166067,
"unadjustedVolume": 63176900,
"change": -0.17,
"changePercent": -0.37853,
"vwap": 44.63,
"label": "April 22, 10",
"changeOverTime": -0.0037853
},
{
"date": "2010-04-21",
"open": 46.04,
"high": 46.39,
"low": 45,
"close": 45.35,
"adjClose": 31.863232,
"volume": 46332104,
"unadjustedVolume": 46320600,
"change": -0.69,
"changePercent": -1.5,
"vwap": 45.68,
"label": "April 21, 10",
"changeOverTime": -0.015
},
{
"date": "2010-04-20",
"open": 45.77,
"high": 46.15,
"low": 45.56,
"close": 45.88,
"adjClose": 32.235622,
"volume": 39326855,
"unadjustedVolume": 39310700,
"change": 0.11,
"changePercent": 0.24033,
"vwap": 45.84,
"label": "April 20, 10",
"changeOverTime": 0.0024033
},
{
"date": "2010-04-19",
"open": 45.23,
"high": 45.7,
"low": 44.59,
"close": 45.39,
"adjClose": 31.891325,
"volume": 72139768,
"unadjustedVolume": 72136600,
"change": 0.16,
"changePercent": 0.35375,
"vwap": 45.15,
"label": "April 19, 10",
"changeOverTime": 0.0035375
},
{
"date": "2010-04-16",
"open": 47.67,
"high": 47.75,
"low": 45.14,
"close": 45.55,
"adjClose": 32.003746,
"volume": 120317455,
"unadjustedVolume": 121203900,
"change": -2.12,
"changePercent": -4.45,
"vwap": 46.14,
"label": "April 16, 10",
"changeOverTime": -0.0445
},
{
"date": "2010-04-15",
"open": 47.65,
"high": 48.2,
"low": 47.49,
"close": 47.81,
"adjClose": 33.591656,
"volume": 45442115,
"unadjustedVolume": 45412100,
"change": 0.16,
"changePercent": 0.33578,
"vwap": 47.85,
"label": "April 15, 10",
"changeOverTime": 0.0033578
},
{
"date": "2010-04-14",
"open": 47.4,
"high": 47.93,
"low": 46.78,
"close": 47.73,
"adjClose": 33.535454,
"volume": 72556285,
"unadjustedVolume": 72533100,
"change": 0.33,
"changePercent": 0.6962,
"vwap": 47.36,
"label": "April 14, 10",
"changeOverTime": 0.006962
},
{
"date": "2010-04-13",
"open": 46.04,
"high": 46.38,
"low": 45.85,
"close": 45.87,
"adjClose": 32.228592,
"volume": 28003342,
"unadjustedVolume": 27988900,
"change": -0.17,
"changePercent": -0.36924,
"vwap": 46.08,
"label": "April 13, 10",
 "changeOverTime": -0.0036924
},
{
"date": "2010-04-12",
"open": 46.03,
"high": 46.47,
"low": 45.9,
"close": 46.14,
"adjClose": 32.418285,
"volume": 24654577,
"unadjustedVolume": 24645900,
"change": 0.11,
"changePercent": 0.23897,
"vwap": 46.17,
"label": "April 12, 10",
"changeOverTime": 0.0023897
},
{
"date": "2010-04-09",
"open": 45.88,
"high": 46.22,
"low": 45.45,
"close": 45.98,
"adjClose": 32.305897,
"volume": 22897447,
"unadjustedVolume": 22881200,
"change": 0.1,
"changePercent": 0.21796,
"vwap": 45.83,
"label": "April 09, 10",
"changeOverTime": 0.0021796
},
{
"date": "2010-04-08",
"open": 45.16,
"high": 45.97,
"low": 44.81,
"close": 45.76,
"adjClose": 32.151299,
"volume": 28878999,
"unadjustedVolume": 28869900,
"change": 0.6,
"changePercent": 1.33,
"vwap": 45.5,
"label": "April 08, 10",
"changeOverTime": 0.0133
},
{
"date": "2010-04-07",
"open": 45.83,
"high": 46.0467,
"low": 45.02,
"close": 45.32,
"adjClose": 31.842163,
"volume": 28898451,
"unadjustedVolume": 28890100,
"change": -0.51,
"changePercent": -1.11,
"vwap": 45.53,
 "label": "April 07, 10",
"changeOverTime": -0.0111
},
{
"date": "2010-04-06",
"open": 45.23,
"high": 45.94,
"low": 45.15,
"close": 45.84,
"adjClose": 32.207516,
"volume": 28146502,
"unadjustedVolume": 28192100,
"change": 0.61,
"changePercent": 1.35,
"vwap": 45.72,
"label": "April 06, 10",
"changeOverTime": 0.0135
},
{
"date": "2010-04-05",
"open": 45.28,
"high": 45.4,
"low": 44.79,
"close": 45.34,
"adjClose": 31.856213,
"volume": 21365413,
"unadjustedVolume": 21342400,
"change": 0.06,
"changePercent": 0.13251,
"vwap": 45.13,
"label": "April 05, 10",
"changeOverTime": 0.0013251
},
{
"date": "2010-04-01",
"open": 45.03,
"high": 45.31,
"low": 44.99,
"close": 45.18,
"adjClose": 31.743793,
"volume": 23908516,
"unadjustedVolume": 23894600,
"change": 0.15,
"changePercent": 0.33311,
"vwap": 45.15,
"label": "April 01, 10",
"changeOverTime": 0.0033311
},
{
"date": "2010-03-31",
"open": 44.31,
"high": 45,
"low": 44.25,
"close": 44.75,
"adjClose": 31.406546,
"volume": 39050537,
"unadjustedVolume": 39043000,
"change": 0.44,
"changePercent": 0.993,
 "vwap": 44.69,
"label": "March 31, 10",
"changeOverTime": 0.00993
},
{
"date": "2010-03-30",
"open": 44.9,
"high": 45.05,
"low": 44.3575,
"close": 44.58,
"adjClose": 31.287231,
"volume": 30310161,
"unadjustedVolume": 30296300,
"change": -0.32,
"changePercent": -0.71269,
"vwap": 44.66,
"label": "March 30, 10",
"changeOverTime": -0.0071269
},
{
"date": "2010-03-29",
"open": 45.25,
"high": 45.38,
"low": 44.46,
"close": 44.86,
"adjClose": 31.483742,
"volume": 30642414,
"unadjustedVolume": 30628400,
"change": -0.39,
"changePercent": -0.86188,
"vwap": 44.8,
"label": "March 29, 10",
"changeOverTime": -0.0086188
},
{
"date": "2010-03-26",
"open": 45.04,
"high": 45.89,
"low": 44.795,
"close": 45.02,
"adjClose": 31.596035,
"volume": 39737365,
"unadjustedVolume": 39727000,
"change": -0.02,
"changePercent": -0.04440497,
"vwap": 45.29,
"label": "March 26, 10",
"changeOverTime": -0.0004440497
},
{
"date": "2010-03-25",
"open": 44.98,
"high": 46.05,
"low": 44.89,
"close": 44.94,
"adjClose": 31.539886,
"volume": 45034273,
"unadjustedVolume": 45019400,
"change": -0.04,
 "changePercent": -0.08892841,
"vwap": 45.5,
"label": "March 25, 10",
"changeOverTime": -0.0008892841
},
{
"date": "2010-03-24",
"open": 44.44,
"high": 44.97,
"low": 44.2,
"close": 44.94,
"adjClose": 31.539886,
"volume": 36063449,
"unadjustedVolume": 35849200,
"change": 0.5,
"changePercent": 1.13,
"vwap": 44.73,
"label": "March 24, 10",
"changeOverTime": 0.0113
},
{
"date": "2010-03-23",
"open": 43.85,
"high": 44.74,
"low": 43.78,
"close": 44.58,
"adjClose": 31.287231,
"volume": 33742827,
"unadjustedVolume": 33735700,
"change": 0.73,
"changePercent": 1.66,
"vwap": 44.27,
"label": "March 23, 10",
"changeOverTime": 0.0166
},
{
"date": "2010-03-22",
"open": 43.07,
"high": 43.79,
"low": 43.04,
"close": 43.74,
"adjClose": 30.697697,
"volume": 23265848,
"unadjustedVolume": 23257200,
"change": 0.67,
"changePercent": 1.56,
"vwap": 43.56,
"label": "March 22, 10",
"changeOverTime": 0.0156
},
{
"date": "2010-03-19",
"open": 43.72,
"high": 43.89,
"low": 43.13,
"close": 43.45,
"adjClose": 30.49416,
"volume": 37025157,
"unadjustedVolume": 37014400,
 "change": -0.27,
"changePercent": -0.61757,
"vwap": 43.5,
"label": "March 19, 10",
"changeOverTime": -0.0061757
},
{
"date": "2010-03-18",
"open": 43.75,
"high": 43.79,
"low": 43.15,
"close": 43.64,
"adjClose": 30.627518,
"volume": 26015546,
"unadjustedVolume": 26012000,
"change": -0.11,
"changePercent": -0.25143,
"vwap": 43.5,
"label": "March 18, 10",
"changeOverTime": -0.0025143
},
{
"date": "2010-03-17",
"open": 43.31,
"high": 44.11,
"low": 43.265,
"close": 43.79,
"adjClose": 30.732798,
"volume": 32927967,
"unadjustedVolume": 32918800,
"change": 0.48,
"changePercent": 1.11,
"vwap": 43.76,
"label": "March 17, 10",
"changeOverTime": 0.0111
},
{
"date": "2010-03-16",
"open": 43.35,
"high": 43.38,
"low": 42.69,
"close": 43.24,
"adjClose": 30.346783,
"volume": 28559570,
"unadjustedVolume": 28553800,
"change": -0.11,
"changePercent": -0.25375,
"vwap": 43.04,
"label": "March 16, 10",
"changeOverTime": -0.0025375
},
{
"date": "2010-03-15",
"open": 42.92,
"high": 43.21,
"low": 42.6,
"close": 43.07,
"adjClose": 30.227491,
"volume": 29151049,
 "unadjustedVolume": 29142000,
"change": 0.15,
"changePercent": 0.34949,
"vwap": 42.9,
"label": "March 15, 10",
"changeOverTime": 0.0034949
},
{
"date": "2010-03-12",
"open": 43.34,
"high": 43.54,
"low": 42.85,
"close": 43.15,
"adjClose": 30.283623,
"volume": 31380510,
"unadjustedVolume": 31367300,
"change": -0.19,
"changePercent": -0.43839,
"vwap": 43.28,
"label": "March 12, 10",
"changeOverTime": -0.0043839
},
{
"date": "2010-03-11",
"open": 42.91,
"high": 43.2,
"low": 42.8,
"close": 43.18,
"adjClose": 30.304678,
"volume": 30139659,
"unadjustedVolume": 30119600,
"change": 0.27,
"changePercent": 0.62922,
"vwap": 42.98,
"label": "March 11, 10",
"changeOverTime": 0.0062922
},
{
"date": "2010-03-10",
"open": 42.87,
"high": 43.49,
"low": 42.81,
"close": 42.93,
"adjClose": 30.129234,
"volume": 40919545,
"unadjustedVolume": 40903700,
"change": 0.06,
"changePercent": 0.13996,
"vwap": 43.09,
"label": "March 10, 10",
"changeOverTime": 0.0013996
},
{
"date": "2010-03-09",
"open": 42.39,
"high": 42.82,
"low": 42.05,
"close": 42.42,
"adjClose": 29.771303,
 "volume": 37109261,
"unadjustedVolume": 37107100,
"change": 0.03,
"changePercent": 0.07077141,
"vwap": 42.44,
"label": "March 09, 10",
"changeOverTime": 0.0007077141
},
{
"date": "2010-03-08",
"open": 42.85,
"high": 43.03,
"low": 42.47,
"close": 42.59,
"adjClose": 29.890602,
"volume": 28522297,
"unadjustedVolume": 28524900,
"change": -0.26,
"changePercent": -0.60677,
"vwap": 42.73,
"label": "March 08, 10",
"changeOverTime": -0.0060677
},
{
"date": "2010-03-05",
"open": 42.32,
"high": 42.87,
"low": 42.19,
"close": 42.81,
"adjClose": 30.045008,
"volume": 34798241,
"unadjustedVolume": 34790800,
"change": 0.49,
"changePercent": 1.16,
"vwap": 42.6,
"label": "March 05, 10",
"changeOverTime": 0.0116
},
{
"date": "2010-03-04",
"open": 41.91,
"high": 42.08,
"low": 41.66,
"close": 41.92,
"adjClose": 29.420378,
"volume": 25465211,
"unadjustedVolume": 25450700,
"change": 0.01,
"changePercent": 0.02386065,
"vwap": 41.89,
"label": "March 04, 10",
"changeOverTime": 0.0002386065
},
{
"date": "2010-03-03",
"open": 41.65,
"high": 42.06,
"low": 41.34,
"close": 41.53,
 "adjClose": 29.146677,
"volume": 27566204,
"unadjustedVolume": 27562500,
"change": -0.12,
"changePercent": -0.28812,
"vwap": 41.71,
"label": "March 03, 10",
"changeOverTime": -0.0028812
},
{
"date": "2010-03-02",
"open": 41.98,
"high": 42.4,
"low": 41.42,
"close": 41.62,
"adjClose": 29.209827,
"volume": 33912728,
"unadjustedVolume": 33891600,
"change": -0.36,
"changePercent": -0.85755,
"vwap": 41.93,
"label": "March 02, 10",
"changeOverTime": -0.0085755
},
{
"date": "2010-03-01",
"open": 42.03,
"high": 42.18,
"low": 41.41,
"close": 41.83,
"adjClose": 29.357218,
"volume": 34623390,
"unadjustedVolume": 34606800,
"change": -0.2,
"changePercent": -0.47585,
"vwap": 41.69,
"label": "March 01, 10",
"changeOverTime": -0.0047585
},
{
"date": "2010-02-26",
"open": 40.69,
"high": 42.305,
"low": 40.6,
"close": 41.97,
"adjClose": 29.455477,
"volume": 67705024,
"unadjustedVolume": 67699100,
"change": 1.28,
"changePercent": 3.15,
"vwap": 41.73,
"label": "February 26, 10",
"changeOverTime": 0.0315
},
{
"date": "2010-02-25",
"open": 40.16,
"high": 40.69,
"low": 39.7,
 "close": 40.64,
"adjClose": 28.522055,
"volume": 46740607,
"unadjustedVolume": 46718100,
"change": 0.48,
"changePercent": 1.2,
"vwap": 40.09,
"label": "February 25, 10",
"changeOverTime": 0.012
},
{
"date": "2010-02-24",
"open": 40.05,
"high": 40.97,
"low": 40,
"close": 40.85,
"adjClose": 28.669437,
"volume": 44657029,
"unadjustedVolume": 44645000,
"change": 0.8,
"changePercent": 2,
"vwap": 40.63,
"label": "February 24, 10",
"changeOverTime": 0.02
},
{
"date": "2010-02-23",
"open": 40.9,
"high": 41.25,
"low": 39.76,
"close": 39.88,
"adjClose": 27.988672,
"volume": 52233571,
"unadjustedVolume": 52233100,
"change": -1.02,
"changePercent": -2.49,
"vwap": 40.29,
"label": "February 23, 10",
"changeOverTime": -0.0249
},
{
"date": "2010-02-22",
"open": 40.4,
"high": 41.3,
"low": 40.25,
"close": 40.85,
"adjClose": 28.669437,
"volume": 43909444,
"unadjustedVolume": 43898900,
"change": 0.45,
"changePercent": 1.11,
"vwap": 40.74,
"label": "February 22, 10",
"changeOverTime": 0.0111
},
{
"date": "2010-02-19",
"open": 40.11,
"high": 40.7,
 "low": 39.9,
"close": 40.03,
"adjClose": 28.093937,
"volume": 40299401,
"unadjustedVolume": 40290200,
"change": -0.08,
"changePercent": -0.19945,
"vwap": 40.07,
"label": "February 19, 10",
"changeOverTime": -0.0019945
},
{
"date": "2010-02-18",
"open": 39.94,
"high": 40.51,
"low": 39.77,
"close": 40.41,
"adjClose": 28.360632,
"volume": 31827994,
"unadjustedVolume": 31809500,
"change": 0.47,
"changePercent": 1.18,
"vwap": 40.25,
"label": "February 18, 10",
"changeOverTime": 0.0118
},
{
"date": "2010-02-17",
"open": 40.26,
"high": 40.45,
"low": 39.76,
"close": 40.04,
"adjClose": 28.10095,
"volume": 34653461,
"unadjustedVolume": 34644100,
"change": -0.22,
"changePercent": -0.54645,
"vwap": 40.07,
"label": "February 17, 10",
"changeOverTime": -0.0054645
},
{
"date": "2010-02-16",
"open": 39.33,
"high": 40.14,
"low": 38.75,
"close": 40.07,
"adjClose": 28.122013,
"volume": 46430544,
"unadjustedVolume": 46425300,
"change": 0.74,
"changePercent": 1.88,
"vwap": 39.49,
"label": "February 16, 10",
"changeOverTime": 0.0188
},
{
"date": "2010-02-12",
"open": 38.67,
 "high": 39.18,
"low": 38.36,
"close": 38.95,
"adjClose": 27.33597,
"volume": 38059500,
"unadjustedVolume": 38051100,
"change": 0.28,
"changePercent": 0.72408,
"vwap": 38.78,
"label": "February 12, 10",
"changeOverTime": 0.0072408
},
{
"date": "2010-02-11",
"open": 38.84,
"high": 39.37,
"low": 38.36,
"close": 39.02,
"adjClose": 27.385094,
"volume": 33849315,
"unadjustedVolume": 33830600,
"change": 0.18,
"changePercent": 0.46344,
"vwap": 38.86,
"label": "February 11, 10",
"changeOverTime": 0.0046344
},
{
"date": "2010-02-10",
"open": 38.64,
"high": 39.5,
"low": 38.52,
"close": 38.87,
"adjClose": 27.279831,
"volume": 39333651,
"unadjustedVolume": 39331800,
"change": 0.23,
"changePercent": 0.59524,
"vwap": 38.94,
"label": "February 10, 10",
"changeOverTime": 0.0059524
},
{
"date": "2010-02-09",
"open": 38.19,
"high": 38.7,
"low": 37.8399,
"close": 38.39,
"adjClose": 26.942957,
"volume": 45183809,
"unadjustedVolume": 45173500,
"change": 0.2,
"changePercent": 0.5237,
"vwap": 38.32,
"label": "February 09, 10",
"changeOverTime": 0.005237
},
{
"date": "2010-02-08",
 "open": 38.29,
"high": 38.29,
"low": 37.32,
"close": 37.7,
"adjClose": 26.458698,
"volume": 58305552,
"unadjustedVolume": 58321000,
"change": -0.59,
"changePercent": -1.54,
"vwap": 37.76,
"label": "February 08, 10",
"changeOverTime": -0.0154
},
{
"date": "2010-02-05",
"open": 38.64,
"high": 38.88,
"low": 37.025,
"close": 38.3,
"adjClose": 26.879787,
"volume": 75228099,
"unadjustedVolume": 75224100,
"change": -0.34,
"changePercent": -0.87992,
"vwap": 37.96,
"label": "February 05, 10",
"changeOverTime": -0.0087992
},
{
"date": "2010-02-04",
"open": 39.79,
"high": 39.92,
"low": 38.35,
"close": 38.35,
"adjClose": 26.914879,
"volume": 57222445,
"unadjustedVolume": 57211800,
"change": -1.44,
"changePercent": -3.62,
"vwap": 38.87,
"label": "February 04, 10",
"changeOverTime": -0.0362
},
{
"date": "2010-02-03",
"open": 40.58,
"high": 41.1,
"low": 40.17,
"close": 40.29,
"adjClose": 28.276417,
"volume": 37392107,
"unadjustedVolume": 37373300,
"change": -0.29,
"changePercent": -0.71464,
"vwap": 40.52,
"label": "February 03, 10",
"changeOverTime": -0.0071464
},
{
 "date": "2010-02-02",
"open": 39.8,
"high": 40.68,
"low": 39.7,
"close": 40.55,
"adjClose": 28.458897,
"volume": 46022496,
"unadjustedVolume": 45968500,
"change": 0.75,
"changePercent": 1.88,
"vwap": 40.33,
"label": "February 02, 10",
"changeOverTime": 0.0188
},
{
"date": "2010-02-01",
"open": 39.1,
"high": 39.93,
"low": 38.95,
"close": 39.63,
"adjClose": 27.81321,
"volume": 37428817,
"unadjustedVolume": 37408200,
"change": 0.53,
"changePercent": 1.36,
"vwap": 39.52,
"label": "February 01, 10",
"changeOverTime": 0.0136
},
{
"date": "2010-01-29",
"open": 39.65,
"high": 39.85,
"low": 38.8,
"close": 38.94,
"adjClose": 27.328957,
"volume": 53682421,
"unadjustedVolume": 53649000,
"change": -0.71,
"changePercent": -1.79,
"vwap": 39.3,
"label": "January 29, 10",
"changeOverTime": -0.0179
},
{
"date": "2010-01-28",
"open": 39.68,
"high": 40.04,
"low": 38.72,
"close": 39.48,
"adjClose": 27.707943,
"volume": 65078077,
"unadjustedVolume": 65047400,
"change": -0.2,
"changePercent": -0.50403,
"vwap": 39.5,
"label": "January 28, 10",
"changeOverTime": -0.0050403
},
{
"date": "2010-01-27",
"open": 38.35,
"high": 39.49,
"low": 38.07,
"close": 39.33,
"adjClose": 27.602674,
"volume": 66331257,
"unadjustedVolume": 66314300,
"change": 0.98,
"changePercent": 2.56,
"vwap": 38.86,
"label": "January 27, 10",
"changeOverTime": 0.0256
},
{
"date": "2010-01-26",
"open": 39,
"high": 39.835,
"low": 38.28,
"close": 38.44,
"adjClose": 26.978035,
"volume": 52981783,
"unadjustedVolume": 52975300,
"change": -0.56,
"changePercent": -1.44,
"vwap": 39.1,
"label": "January 26, 10",
"changeOverTime": -0.0144
},
{
"date": "2010-01-25",
"open": 39.76,
"high": 39.89,
"low": 38.8405,
"close": 39.21,
"adjClose": 27.518446,
"volume": 56540799,
"unadjustedVolume": 56572200,
"change": -0.55,
"changePercent": -1.38,
"vwap": 39.34,
"label": "January 25, 10",
"changeOverTime": -0.0138
},
{
"date": "2010-01-22",
"open": 40.65,
"high": 41.195,
"low": 38.82,
"close": 39.16,
"adjClose": 27.483351,
"volume": 106647164,
"unadjustedVolume": 106634900,
"change": -1.49,
"changePercent": -3.67,
"vwap": 39.89,
"label": "January 22, 10",
"changeOverTime": -0.0367
},
{
"date": "2010-01-21",
"open": 43.04,
"high": 43.15,
"low": 40.32,
"close": 40.54,
"adjClose": 28.45187,
"volume": 137552326,
"unadjustedVolume": 137547700,
"change": -2.5,
"changePercent": -5.81,
"vwap": 41.21,
"label": "January 21, 10",
"changeOverTime": -0.0581
},
{
"date": "2010-01-20",
"open": 43.01,
"high": 43.68,
"low": 42.71,
"close": 43.4,
"adjClose": 30.459076,
"volume": 39945444,
"unadjustedVolume": 39934400,
"change": 0.39,
"changePercent": 0.90677,
"vwap": 43.21,
"label": "January 20, 10",
"changeOverTime": 0.0090677
},
{
"date": "2010-01-19",
"open": 43.4,
"high": 43.75,
"low": 42.9,
"close": 43.28,
"adjClose": 30.374859,
"volume": 41756708,
"unadjustedVolume": 41731500,
"change": -0.12,
"changePercent": -0.2765,
"vwap": 43.32,
"label": "January 19, 10",
"changeOverTime": -0.002765
},
{
"date": "2010-01-15",
"open": 44.3,
"high": 44.43,
"low": 43.34,
"close": 43.68,
"adjClose": 30.655579,
"volume": 69755789,
"unadjustedVolume": 69738500,
"change": -0.62,
"changePercent": -1.4,
"vwap": 43.86,
"label": "January 15, 10",
 "changeOverTime": -0.014
},
{
"date": "2010-01-14",
"open": 44.2,
"high": 44.79,
"low": 44.1,
"close": 44.69,
"adjClose": 31.364431,
"volume": 38015736,
"unadjustedVolume": 37938300,
"change": 0.49,
"changePercent": 1.11,
"vwap": 44.54,
"label": "January 14, 10",
"changeOverTime": 0.0111
},
{
"date": "2010-01-13",
"open": 43.55,
"high": 44.53,
"low": 42.87,
"close": 44.25,
"adjClose": 31.055632,
"volume": 39625442,
"unadjustedVolume": 39622000,
"change": 0.7,
"changePercent": 1.61,
"vwap": 43.9,
"label": "January 13, 10",
"changeOverTime": 0.0161
},
{
"date": "2010-01-12",
"open": 43.99,
"high": 44.15,
"low": 42.94,
"close": 43.49,
"adjClose": 30.522247,
"volume": 47132154,
"unadjustedVolume": 47109600,
"change": -0.5,
"changePercent": -1.14,
"vwap": 43.48,
"label": "January 12, 10",
"changeOverTime": -0.0114
},
{
"date": "2010-01-11",
"open": 45.12,
"high": 45.19,
"low": 44.31,
"close": 44.53,
"adjClose": 31.252127,
"volume": 31893885,
"unadjustedVolume": 31878700,
"change": -0.59,
"changePercent": -1.31,
"vwap": 44.6,
 "label": "January 11, 10",
"changeOverTime": -0.0131
},
{
"date": "2010-01-08",
"open": 44.37,
"high": 44.7,
"low": 44.08,
"close": 44.68,
"adjClose": 31.35741,
"volume": 33113414,
"unadjustedVolume": 33110100,
"change": 0.31,
"changePercent": 0.69867,
"vwap": 44.45,
"label": "January 08, 10",
"changeOverTime": 0.0069867
},
{
"date": "2010-01-07",
"open": 43.79,
"high": 45.12,
"low": 43.61,
"close": 44.79,
"adjClose": 31.43461,
"volume": 44867040,
"unadjustedVolume": 44864700,
"change": 1,
"changePercent": 2.28,
"vwap": 44.5,
"label": "January 07, 10",
"changeOverTime": 0.0228
},
{
"date": "2010-01-06",
"open": 43.45,
"high": 44.09,
"low": 43.31,
"close": 43.92,
"adjClose": 30.824017,
"volume": 27733528,
"unadjustedVolume": 27729000,
"change": 0.47,
"changePercent": 1.08,
"vwap": 43.8,
"label": "January 06, 10",
"changeOverTime": 0.0108
},
{
"date": "2010-01-05",
"open": 42.79,
"high": 43.84,
"low": 42.78,
"close": 43.68,
"adjClose": 30.655579,
"volume": 41208874,
"unadjustedVolume": 41208300,
"change": 0.89,
"changePercent": 2.08,
 "vwap": 43.44,
"label": "January 05, 10",
"changeOverTime": 0.0208
},
{
"date": "2010-01-04",
"open": 41.79,
"high": 42.99,
"low": 41.67,
"close": 42.85,
"adjClose": 30.073076,
"volume": 35470532,
"unadjustedVolume": 35460500,
"change": 1.06,
"changePercent": 2.54,
"vwap": 42.61,
"label": "January 04, 10",
"changeOverTime": 0.0254
},
{
"date": "2009-12-31",
"open": 41.62,
"high": 42.13,
"low": 41.45,
"close": 41.67,
"adjClose": 29.209824,
"volume": 20146106,
"unadjustedVolume": 20143100,
"change": 0.05,
"changePercent": 0.12013,
"vwap": 41.82,
"label": "December 31, 09",
"changeOverTime": 0.0012013
},
{
"date": "2009-12-30",
"open": 41.27,
"high": 41.62,
"low": 41.23,
"close": 41.53,
"adjClose": 29.111702,
"volume": 15506668,
"unadjustedVolume": 15501800,
"change": 0.26,
"changePercent": 0.63,
"vwap": 41.48,
"label": "December 30, 09",
"changeOverTime": 0.0063
},
{
"date": "2009-12-29",
"open": 41.73,
"high": 41.8,
"low": 41.46,
"close": 41.49,
"adjClose": 29.083654,
"volume": 15597886,
"unadjustedVolume": 15593000,
"change": -0.24,
 "changePercent": -0.57513,
"vwap": 41.66,
"label": "December 29, 09",
"changeOverTime": -0.0057513
},
{
"date": "2009-12-28",
"open": 41.85,
"high": 42.13,
"low": 41.56,
"close": 41.72,
"adjClose": 29.244884,
"volume": 13045210,
"unadjustedVolume": 13039900,
"change": -0.13,
"changePercent": -0.31063,
"vwap": 41.81,
"label": "December 28, 09",
"changeOverTime": -0.0031063
},
{
"date": "2009-12-24",
"open": 41.68,
"high": 41.89,
"low": 41.51,
"close": 41.89,
"adjClose": 29.364052,
"volume": 7959243,
"unadjustedVolume": 7956500,
"change": 0.21,
"changePercent": 0.50384,
"vwap": 41.77,
"label": "December 24, 09",
"changeOverTime": 0.0050384
},
{
"date": "2009-12-23",
"open": 41.84,
"high": 41.94,
"low": 41.45,
"close": 41.56,
"adjClose": 29.132727,
"volume": 24508227,
"unadjustedVolume": 24503600,
"change": -0.28,
"changePercent": -0.66922,
"vwap": 41.63,
"label": "December 23, 09",
"changeOverTime": -0.0066922
},
{
"date": "2009-12-22",
"open": 42,
"high": 42.1,
"low": 41.69,
"close": 41.94,
"adjClose": 29.399092,
"volume": 24766031,
"unadjustedVolume": 24754800,
 "change": -0.06,
"changePercent": -0.14286,
"vwap": 41.89,
"label": "December 22, 09",
"changeOverTime": -0.0014286
},
{
"date": "2009-12-21",
"open": 41.55,
"high": 42.24,
"low": 41.5,
"close": 41.9,
"adjClose": 29.371063,
"volume": 36003684,
"unadjustedVolume": 35991900,
"change": 0.35,
"changePercent": 0.84236,
"vwap": 41.95,
"label": "December 21, 09",
"changeOverTime": 0.0084236
},
{
"date": "2009-12-18",
"open": 40.53,
"high": 41.19,
"low": 40.05,
"close": 40.95,
"adjClose": 28.705133,
"volume": 48128921,
"unadjustedVolume": 48126800,
"change": 0.42,
"changePercent": 1.04,
"vwap": 40.65,
"label": "December 18, 09",
"changeOverTime": 0.0104
},
{
"date": "2009-12-17",
"open": 41.06,
"high": 41.12,
"low": 40.19,
"close": 40.27,
"adjClose": 28.22847,
"volume": 44274402,
"unadjustedVolume": 44272800,
"change": -0.79,
"changePercent": -1.92,
"vwap": 40.49,
"label": "December 17, 09",
"changeOverTime": -0.0192
},
{
"date": "2009-12-16",
"open": 41.17,
"high": 41.7,
"low": 40.88,
"close": 41.36,
"adjClose": 28.992529,
"volume": 43568150,
 "unadjustedVolume": 43562800,
"change": 0.19,
"changePercent": 0.4615,
"vwap": 41.29,
"label": "December 16, 09",
"changeOverTime": 0.004615
},
{
"date": "2009-12-15",
"open": 41.5,
"high": 41.7,
"low": 40.62,
"close": 40.86,
"adjClose": 28.642048,
"volume": 40247991,
"unadjustedVolume": 40244400,
"change": -0.64,
"changePercent": -1.54,
"vwap": 41.02,
"label": "December 15, 09",
"changeOverTime": -0.0154
},
{
"date": "2009-12-14",
"open": 41.01,
"high": 41.93,
"low": 40.7,
"close": 41.77,
"adjClose": 29.27993,
"volume": 35346473,
"unadjustedVolume": 35340800,
"change": 0.76,
"changePercent": 1.85,
"vwap": 41.43,
"label": "December 14, 09",
"changeOverTime": 0.0185
},
{
"date": "2009-12-11",
"open": 40.99,
"high": 41.25,
"low": 40.75,
"close": 40.96,
"adjClose": 28.712128,
"volume": 46598644,
"unadjustedVolume": 46616100,
"change": -0.03,
"changePercent": -0.07318858,
"vwap": 40.96,
"label": "December 11, 09",
"changeOverTime": -0.0007318858
},
{
"date": "2009-12-10",
"open": 41.36,
"high": 41.56,
"low": 40.6575,
"close": 41.27,
"adjClose": 28.929434,
 "volume": 36386352,
"unadjustedVolume": 36380900,
"change": -0.09,
"changePercent": -0.2176,
"vwap": 41.03,
"label": "December 10, 09",
"changeOverTime": -0.002176
},
{
"date": "2009-12-09",
"open": 41.25,
"high": 41.51,
"low": 40.6,
"close": 41.19,
"adjClose": 28.873373,
"volume": 42148641,
"unadjustedVolume": 42492800,
"change": -0.06,
"changePercent": -0.14545,
"vwap": 41.11,
"label": "December 09, 09",
"changeOverTime": -0.0014545
},
{
"date": "2009-12-08",
"open": 41.01,
"high": 41.4,
"low": 40.625,
"close": 41.21,
"adjClose": 28.887384,
"volume": 41881155,
"unadjustedVolume": 41878900,
"change": 0.2,
"changePercent": 0.48769,
"vwap": 41.03,
"label": "December 08, 09",
"changeOverTime": 0.0048769
},
{
"date": "2009-12-07",
"open": 41.63,
"high": 41.96,
"low": 41.06,
"close": 41.25,
"adjClose": 28.915422,
"volume": 32954625,
"unadjustedVolume": 32949600,
"change": -0.38,
"changePercent": -0.9128,
"vwap": 41.47,
"label": "December 07, 09",
"changeOverTime": -0.009128
},
{
"date": "2009-12-04",
"open": 42.25,
"high": 42.51,
"low": 41.22,
"close": 41.74,
 "adjClose": 29.258917,
"volume": 61374206,
"unadjustedVolume": 61485000,
"change": -0.51,
"changePercent": -1.21,
"vwap": 41.82,
"label": "December 04, 09",
"changeOverTime": -0.0121
},
{
"date": "2009-12-03",
"open": 42.3,
"high": 43.09,
"low": 41.31,
"close": 41.4,
"adjClose": 29.02058,
"volume": 53319594,
"unadjustedVolume": 53314400,
"change": -0.9,
"changePercent": -2.13,
"vwap": 42.22,
"label": "December 03, 09",
"changeOverTime": -0.0213
},
{
"date": "2009-12-02",
"open": 42.15,
"high": 42.15,
"low": 41.47,
"close": 41.93,
"adjClose": 29.392096,
"volume": 32522266,
"unadjustedVolume": 32519700,
"change": -0.22,
"changePercent": -0.52195,
"vwap": 41.78,
"label": "December 02, 09",
"changeOverTime": -0.0052195
},
{
"date": "2009-12-01",
"open": 42.61,
"high": 42.71,
"low": 41.62,
"close": 42.22,
"adjClose": 29.595375,
"volume": 39227040,
"unadjustedVolume": 39211100,
"change": -0.39,
"changePercent": -0.91528,
"vwap": 42.04,
"label": "December 01, 09",
"changeOverTime": -0.0091528
},
{
"date": "2009-11-30",
"open": 41.56,
"high": 42.65,
"low": 41.49,
 "close": 42.49,
"adjClose": 29.784647,
"volume": 38252325,
"unadjustedVolume": 38240600,
"change": 0.93,
"changePercent": 2.24,
"vwap": 42.1,
"label": "November 30, 09",
"changeOverTime": 0.0224
},
{
"date": "2009-11-27",
"open": 40.98,
"high": 41.9,
"low": 40.75,
"close": 41.33,
"adjClose": 28.9715,
"volume": 26234848,
"unadjustedVolume": 26230100,
"change": 0.35,
"changePercent": 0.85408,
"vwap": 41.51,
"label": "November 27, 09",
"changeOverTime": 0.0085408
},
{
"date": "2009-11-25",
"open": 42.67,
"high": 42.67,
"low": 41.94,
"close": 42.16,
"adjClose": 29.553314,
"volume": 26135274,
"unadjustedVolume": 26123800,
"change": -0.51,
"changePercent": -1.2,
"vwap": 42.15,
"label": "November 25, 09",
"changeOverTime": -0.012
},
{
"date": "2009-11-24",
"open": 43.26,
"high": 43.28,
"low": 42.24,
"close": 42.48,
"adjClose": 29.777626,
"volume": 31884445,
"unadjustedVolume": 31881800,
"change": -0.78,
"changePercent": -1.8,
"vwap": 42.48,
"label": "November 24, 09",
"changeOverTime": -0.018
},
{
"date": "2009-11-23",
"open": 42.95,
"high": 43.64,
 "low": 42.7,
"close": 43.28,
"adjClose": 30.338423,
"volume": 29813352,
"unadjustedVolume": 29810700,
"change": 0.33,
"changePercent": 0.76834,
"vwap": 43.21,
"label": "November 23, 09",
"changeOverTime": 0.0076834
},
{
"date": "2009-11-20",
"open": 42.47,
"high": 42.74,
"low": 42.15,
"close": 42.46,
"adjClose": 29.763618,
"volume": 25291773,
"unadjustedVolume": 25328200,
"change": -0.01,
"changePercent": -0.02354603,
"vwap": 42.47,
"label": "November 20, 09",
"changeOverTime": -0.0002354603
},
{
"date": "2009-11-19",
"open": 43.1,
"high": 43.18,
"low": 42.26,
"close": 42.55,
"adjClose": 29.826698,
"volume": 26885389,
"unadjustedVolume": 26878000,
"change": -0.55,
"changePercent": -1.28,
"vwap": 42.61,
"label": "November 19, 09",
"changeOverTime": -0.0128
},
{
"date": "2009-11-18",
"open": 43.14,
"high": 43.5,
"low": 42.94,
"close": 43.38,
"adjClose": 30.408518,
"volume": 20437160,
"unadjustedVolume": 20422300,
"change": 0.24,
"changePercent": 0.55633,
"vwap": 43.22,
"label": "November 18, 09",
"changeOverTime": 0.0055633
},
{
"date": "2009-11-17",
"open": 42.92,
 "high": 43.19,
"low": 42.54,
"close": 43.16,
"adjClose": 30.254293,
"volume": 25865550,
"unadjustedVolume": 25859700,
"change": 0.24,
"changePercent": 0.55918,
"vwap": 42.91,
"label": "November 17, 09",
"changeOverTime": 0.0055918
},
{
"date": "2009-11-16",
"open": 43.25,
"high": 43.6089,
"low": 42.76,
"close": 43.04,
"adjClose": 30.170185,
"volume": 43539184,
"unadjustedVolume": 43516700,
"change": -0.21,
"changePercent": -0.48555,
"vwap": 43.18,
"label": "November 16, 09",
"changeOverTime": -0.0048555
},
{
"date": "2009-11-13",
"open": 43.16,
"high": 43.29,
"low": 42.36,
"close": 42.9,
"adjClose": 30.072042,
"volume": 36656926,
"unadjustedVolume": 36650700,
"change": -0.26,
"changePercent": -0.60241,
"vwap": 42.84,
"label": "November 13, 09",
"changeOverTime": -0.0060241
},
{
"date": "2009-11-12",
"open": 44.08,
"high": 44.65,
"low": 43,
"close": 43.3,
"adjClose": 30.352451,
"volume": 34671221,
"unadjustedVolume": 34649600,
"change": -0.78,
"changePercent": -1.77,
"vwap": 43.66,
"label": "November 12, 09",
"changeOverTime": -0.0177
},
{
"date": "2009-11-11",
 "open": 44.34,
"high": 44.99,
"low": 43.78,
"close": 44.32,
"adjClose": 31.067436,
"volume": 32682054,
"unadjustedVolume": 32669300,
"change": -0.02,
"changePercent": -0.045106,
"vwap": 44.34,
"label": "November 11, 09",
"changeOverTime": -0.00045106
},
{
"date": "2009-11-10",
"open": 44.14,
"high": 44.32,
"low": 43.55,
"close": 44.17,
"adjClose": 30.962286,
"volume": 30987648,
"unadjustedVolume": 30980200,
"change": 0.03,
"changePercent": 0.06796556,
"vwap": 43.99,
"label": "November 10, 09",
"changeOverTime": 0.0006796556
},
{
"date": "2009-11-09",
"open": 43.93,
"high": 44.39,
"low": 43.3,
"close": 44.35,
"adjClose": 31.088465,
"volume": 38800066,
"unadjustedVolume": 38845500,
"change": 0.42,
"changePercent": 0.95607,
"vwap": 43.91,
"label": "November 09, 09",
"changeOverTime": 0.0095607
},
{
"date": "2009-11-06",
"open": 43.14,
"high": 43.69,
"low": 42.91,
"close": 43.48,
"adjClose": 30.478605,
"volume": 27148611,
"unadjustedVolume": 27140000,
"change": 0.34,
"changePercent": 0.78813,
"vwap": 43.3,
"label": "November 06, 09",
"changeOverTime": 0.0078813
},
{
 "date": "2009-11-05",
"open": 42.6,
"high": 43.93,
"low": 42.4,
"close": 43.87,
"adjClose": 30.752005,
"volume": 32895571,
"unadjustedVolume": 32893300,
"change": 1.27,
"changePercent": 2.98,
"vwap": 43.28,
"label": "November 05, 09",
"changeOverTime": 0.0298
},
{
"date": "2009-11-04",
"open": 43.21,
"high": 43.69,
"low": 42.12,
"close": 42.21,
"adjClose": 29.588369,
"volume": 42551443,
"unadjustedVolume": 42548800,
"change": -1,
"changePercent": -2.31,
"vwap": 42.96,
"label": "November 04, 09",
"changeOverTime": -0.0231
},
{
"date": "2009-11-03",
"open": 42.09,
"high": 42.96,
"low": 41.98,
"close": 42.7,
"adjClose": 29.931843,
"volume": 29392967,
"unadjustedVolume": 29387800,
"change": 0.61,
"changePercent": 1.45,
"vwap": 42.5,
"label": "November 03, 09",
"changeOverTime": 0.0145
},
{
"date": "2009-11-02",
"open": 42.18,
"high": 42.85,
"low": 41.52,
"close": 42.58,
"adjClose": 29.84774,
"volume": 44612007,
"unadjustedVolume": 44598100,
"change": 0.4,
"changePercent": 0.94832,
"vwap": 42.28,
"label": "November 02, 09",
"changeOverTime": 0.0094832
},
{
"date": "2009-10-30",
"open": 43.95,
"high": 43.97,
"low": 41.73,
"close": 41.77,
"adjClose": 29.27993,
"volume": 58873254,
"unadjustedVolume": 58853300,
"change": -2.18,
"changePercent": -4.96,
"vwap": 42.45,
"label": "October 30, 09",
"changeOverTime": -0.0496
},
{
"date": "2009-10-29",
"open": 43.22,
"high": 44.4,
"low": 42.76,
"close": 44.35,
"adjClose": 31.088465,
"volume": 35902491,
"unadjustedVolume": 35898600,
"change": 1.13,
"changePercent": 2.61,
"vwap": 43.89,
"label": "October 29, 09",
"changeOverTime": 0.0261
},
{
"date": "2009-10-28",
"open": 43.73,
"high": 43.81,
"low": 42.5,
"close": 42.68,
"adjClose": 29.917828,
"volume": 45684578,
"unadjustedVolume": 45679500,
"change": -1.05,
"changePercent": -2.4,
"vwap": 43.02,
"label": "October 28, 09",
"changeOverTime": -0.024
},
{
"date": "2009-10-27",
"open": 43.99,
"high": 44.66,
"low": 43.67,
"close": 43.9,
"adjClose": 30.77302,
"volume": 38086396,
"unadjustedVolume": 38075200,
"change": -0.09,
"changePercent": -0.20459,
"vwap": 44.12,
"label": "October 27, 09",
"changeOverTime": -0.0020459
},
{
"date": "2009-10-26",
"open": 45.12,
"high": 45.21,
"low": 43.55,
"close": 43.82,
"adjClose": 30.716932,
"volume": 42088149,
"unadjustedVolume": 42085500,
"change": -1.3,
"changePercent": -2.88,
"vwap": 44.17,
"label": "October 26, 09",
"changeOverTime": -0.0288
},
{
"date": "2009-10-23",
"open": 45.7,
"high": 46.195,
"low": 44.96,
"close": 45.23,
"adjClose": 31.70532,
"volume": 27653551,
"unadjustedVolume": 27638200,
"change": -0.47,
"changePercent": -1.03,
"vwap": 45.52,
"label": "October 23, 09",
"changeOverTime": -0.0103
},
{
"date": "2009-10-22",
"open": 44.92,
"high": 45.87,
"low": 44.83,
"close": 45.71,
"adjClose": 32.041801,
"volume": 32401622,
"unadjustedVolume": 32388900,
"change": 0.79,
"changePercent": 1.76,
"vwap": 45.33,
"label": "October 22, 09",
"changeOverTime": 0.0176
},
{
"date": "2009-10-21",
"open": 46.02,
"high": 46.42,
"low": 44.65,
"close": 44.65,
"adjClose": 31.298763,
"volume": 31664776,
"unadjustedVolume": 32991600,
"change": -1.37,
"changePercent": -2.98,
"vwap": 45.66,
"label": "October 21, 09",
 "changeOverTime": -0.0298
},
{
"date": "2009-10-20",
"open": 45.81,
"high": 46.59,
"low": 45.77,
"close": 46.03,
"adjClose": 32.266117,
"volume": 30626395,
"unadjustedVolume": 30614800,
"change": 0.22,
"changePercent": 0.48024,
"vwap": 46.11,
"label": "October 20, 09",
"changeOverTime": 0.0048024
},
{
"date": "2009-10-19",
"open": 46.42,
"high": 46.43,
"low": 45.45,
"close": 45.98,
"adjClose": 32.23106,
"volume": 30430000,
"unadjustedVolume": 30415400,
"change": -0.44,
"changePercent": -0.94787,
"vwap": 45.98,
"label": "October 19, 09",
"changeOverTime": -0.0094787
},
{
"date": "2009-10-16",
"open": 46.7,
"high": 46.88,
"low": 46,
"close": 46.06,
"adjClose": 32.28714,
"volume": 37462667,
"unadjustedVolume": 37459000,
"change": -0.64,
"changePercent": -1.37,
"vwap": 46.43,
"label": "October 16, 09",
"changeOverTime": -0.0137
},
{
"date": "2009-10-15",
"open": 46.36,
"high": 47.32,
"low": 46.36,
"close": 47.16,
"adjClose": 33.058216,
"volume": 36097682,
"unadjustedVolume": 36096800,
"change": 0.8,
"changePercent": 1.73,
"vwap": 46.92,
 "label": "October 15, 09",
"changeOverTime": 0.0173
},
{
"date": "2009-10-14",
"open": 47.19,
"high": 47.47,
"low": 46.63,
"close": 47.16,
"adjClose": 33.058216,
"volume": 70395565,
"unadjustedVolume": 70368700,
"change": -0.03,
"changePercent": -0.06357279,
"vwap": 47.12,
"label": "October 14, 09",
"changeOverTime": -0.0006357279
},
{
"date": "2009-10-13",
"open": 45.65,
"high": 46.03,
"low": 44.53,
"close": 45.66,
"adjClose": 32.006752,
"volume": 45725354,
"unadjustedVolume": 45701900,
"change": 0.01,
"changePercent": 0.02190581,
"vwap": 45.38,
"label": "October 13, 09",
"changeOverTime": 0.0002190581
},
{
"date": "2009-10-12",
"open": 46.37,
"high": 46.42,
"low": 45.35,
"close": 46.08,
"adjClose": 32.301155,
"volume": 24229693,
"unadjustedVolume": 24220600,
"change": -0.29,
"changePercent": -0.6254,
"vwap": 45.84,
"label": "October 12, 09",
"changeOverTime": -0.006254
},
{
"date": "2009-10-09",
"open": 45.46,
"high": 45.94,
"low": 45.08,
"close": 45.85,
"adjClose": 32.139931,
"volume": 26038364,
"unadjustedVolume": 26034200,
"change": 0.39,
"changePercent": 0.8579,
 "vwap": 45.53,
"label": "October 09, 09",
"changeOverTime": 0.008579
},
{
"date": "2009-10-08",
"open": 46.04,
"high": 46.44,
"low": 45.05,
"close": 45.3,
"adjClose": 31.754391,
"volume": 36456467,
"unadjustedVolume": 36627700,
"change": -0.74,
"changePercent": -1.61,
"vwap": 45.72,
"label": "October 08, 09",
"changeOverTime": -0.0161
},
{
"date": "2009-10-07",
"open": 44.6,
"high": 45.82,
"low": 44.46,
"close": 45.7,
"adjClose": 32.034782,
"volume": 36152650,
"unadjustedVolume": 36148700,
"change": 1.1,
"changePercent": 2.47,
"vwap": 45.38,
"label": "October 07, 09",
"changeOverTime": 0.0247
},
{
"date": "2009-10-06",
"open": 44.36,
"high": 45,
"low": 44.07,
"close": 44.91,
"adjClose": 31.48102,
"volume": 41720830,
"unadjustedVolume": 41695700,
"change": 0.55,
"changePercent": 1.24,
"vwap": 44.63,
"label": "October 06, 09",
"changeOverTime": 0.0124
},
{
"date": "2009-10-05",
"open": 42.48,
"high": 43.93,
"low": 42.35,
"close": 43.8,
"adjClose": 30.702932,
"volume": 34441354,
"unadjustedVolume": 34430200,
"change": 1.32,
 "changePercent": 3.11,
"vwap": 43.4,
"label": "October 05, 09",
"changeOverTime": 0.0311
},
{
"date": "2009-10-02",
"open": 40.82,
"high": 42.4,
"low": 40.53,
"close": 41.86,
"adjClose": 29.343025,
"volume": 43074665,
"unadjustedVolume": 43061100,
"change": 1.04,
"changePercent": 2.55,
"vwap": 41.59,
"label": "October 02, 09",
"changeOverTime": 0.0255
},
{
"date": "2009-10-01",
"open": 43.4,
"high": 43.56,
"low": 41.36,
"close": 41.37,
"adjClose": 28.964506,
"volume": 50568270,
"unadjustedVolume": 50562700,
"change": -2.03,
"changePercent": -4.68,
"vwap": 42.28,
"label": "October 01, 09",
"changeOverTime": -0.0468
},
{
"date": "2009-09-30",
"open": 44.8,
"high": 44.89,
"low": 43.43,
"close": 43.82,
"adjClose": 30.679817,
"volume": 40911070,
"unadjustedVolume": 40904000,
"change": -0.98,
"changePercent": -2.19,
"vwap": 43.95,
"label": "September 30, 09",
"changeOverTime": -0.0219
},
{
"date": "2009-09-29",
"open": 44.89,
"high": 45.2,
"low": 44.43,
"close": 44.88,
"adjClose": 31.421968,
"volume": 23934292,
"unadjustedVolume": 23930600,
 "change": -0.01,
"changePercent": -0.02227668,
"vwap": 44.89,
"label": "September 29, 09",
"changeOverTime": -0.0002227668
},
{
"date": "2009-09-28",
"open": 43.97,
"high": 44.83,
"low": 43.69,
"close": 44.81,
"adjClose": 31.372961,
"volume": 25829550,
"unadjustedVolume": 25826100,
"change": 0.84,
"changePercent": 1.91,
"vwap": 44.34,
"label": "September 28, 09",
"changeOverTime": 0.0191
},
{
"date": "2009-09-25",
"open": 44.15,
"high": 44.28,
"low": 43.34,
"close": 43.65,
"adjClose": 30.560802,
"volume": 31067513,
"unadjustedVolume": 31056100,
"change": -0.5,
"changePercent": -1.13,
"vwap": 43.81,
"label": "September 25, 09",
"changeOverTime": -0.0113
},
{
"date": "2009-09-24",
"open": 45.21,
"high": 45.8,
"low": 44.26,
"close": 44.37,
"adjClose": 31.064894,
"volume": 42233266,
"unadjustedVolume": 42231400,
"change": -0.84,
"changePercent": -1.86,
"vwap": 44.86,
"label": "September 24, 09",
"changeOverTime": -0.0186
},
{
"date": "2009-09-23",
"open": 46.4,
"high": 46.5,
"low": 44.98,
"close": 45.06,
"adjClose": 31.547985,
"volume": 34454984,
 "unadjustedVolume": 34427200,
"change": -1.34,
"changePercent": -2.89,
"vwap": 45.83,
"label": "September 23, 09",
"changeOverTime": -0.0289
},
{
"date": "2009-09-22",
"open": 44.81,
"high": 46.49,
"low": 44.48,
"close": 46.47,
"adjClose": 32.535191,
"volume": 41159470,
"unadjustedVolume": 41148100,
"change": 1.66,
"changePercent": 3.7,
"vwap": 45.75,
"label": "September 22, 09",
"changeOverTime": 0.037
},
{
"date": "2009-09-21",
"open": 44.54,
"high": 44.8,
"low": 44.22,
"close": 44.55,
"adjClose": 31.190914,
"volume": 24076125,
"unadjustedVolume": 24070000,
"change": 0.01,
"changePercent": 0.02245173,
"vwap": 44.48,
"label": "September 21, 09",
"changeOverTime": 0.0002245173
},
{
"date": "2009-09-18",
"open": 45.24,
"high": 45.34,
"low": 44.7,
"close": 44.95,
"adjClose": 31.470968,
"volume": 39502432,
"unadjustedVolume": 39492000,
"change": -0.29,
"changePercent": -0.64103,
"vwap": 45,
"label": "September 18, 09",
"changeOverTime": -0.0064103
},
{
"date": "2009-09-17",
"open": 44.29,
"high": 45.11,
"low": 44.2,
"close": 44.96,
"adjClose": 31.477985,
 "volume": 35709273,
"unadjustedVolume": 35705700,
"change": 0.67,
"changePercent": 1.51,
"vwap": 44.77,
"label": "September 17, 09",
"changeOverTime": 0.0151
},
{
"date": "2009-09-16",
"open": 43.35,
"high": 44.68,
"low": 43.21,
"close": 44.65,
"adjClose": 31.260929,
"volume": 38734782,
"unadjustedVolume": 38721900,
"change": 1.3,
"changePercent": 3,
"vwap": 44.16,
"label": "September 16, 09",
"changeOverTime": 0.03
},
{
"date": "2009-09-15",
"open": 43.61,
"high": 44.195,
"low": 42.55,
"close": 43.19,
"adjClose": 30.238729,
"volume": 49990753,
"unadjustedVolume": 49985400,
"change": -0.42,
"changePercent": -0.96308,
"vwap": 43.37,
"label": "September 15, 09",
"changeOverTime": -0.0096308
},
{
"date": "2009-09-14",
"open": 42.08,
"high": 43.85,
"low": 42.01,
"close": 43.75,
"adjClose": 30.63081,
"volume": 28958415,
"unadjustedVolume": 28945000,
"change": 1.67,
"changePercent": 3.97,
"vwap": 43.05,
"label": "September 14, 09",
"changeOverTime": 0.0397
},
{
"date": "2009-09-11",
"open": 43.13,
"high": 43.39,
"low": 42.48,
"close": 42.5,
 "adjClose": 29.75564,
"volume": 27302595,
"unadjustedVolume": 27289900,
"change": -0.63,
"changePercent": -1.46,
"vwap": 42.75,
"label": "September 11, 09",
"changeOverTime": -0.0146
},
{
"date": "2009-09-10",
"open": 42.73,
"high": 43.15,
"low": 42.2,
"close": 43.02,
"adjClose": 30.119711,
"volume": 25117792,
"unadjustedVolume": 25112100,
"change": 0.29,
"changePercent": 0.67868,
"vwap": 42.79,
"label": "September 10, 09",
"changeOverTime": 0.0067868
},
{
"date": "2009-09-09",
"open": 42.6,
"high": 43.07,
"low": 42.39,
"close": 42.86,
"adjClose": 30.007706,
"volume": 29041255,
"unadjustedVolume": 29031600,
"change": 0.26,
"changePercent": 0.61033,
"vwap": 42.76,
"label": "September 09, 09",
"changeOverTime": 0.0061033
},
{
"date": "2009-09-08",
"open": 42.79,
"high": 43.04,
"low": 41.85,
"close": 42.54,
"adjClose": 29.783648,
"volume": 28098415,
"unadjustedVolume": 28089300,
"change": -0.25,
"changePercent": -0.58425,
"vwap": 42.46,
"label": "September 08, 09",
"changeOverTime": -0.0058425
},
{
"date": "2009-09-04",
"open": 42.33,
"high": 42.49,
"low": 41.79,
 "close": 42.34,
"adjClose": 29.643623,
"volume": 21900785,
"unadjustedVolume": 21880200,
"change": 0.01,
"changePercent": 0.02362391,
"vwap": 42.23,
"label": "September 04, 09",
"changeOverTime": 0.0002362391
},
{
"date": "2009-09-03",
"open": 41.23,
"high": 42.25,
"low": 41.11,
"close": 42.11,
"adjClose": 29.482592,
"volume": 35044736,
"unadjustedVolume": 35019600,
"change": 0.88,
"changePercent": 2.13,
"vwap": 41.85,
"label": "September 03, 09",
"changeOverTime": 0.0213
},
{
"date": "2009-09-02",
"open": 41.51,
"high": 42.11,
"low": 40.75,
"close": 40.86,
"adjClose": 28.607431,
"volume": 35904099,
"unadjustedVolume": 35898500,
"change": -0.65,
"changePercent": -1.57,
"vwap": 41.28,
"label": "September 02, 09",
"changeOverTime": -0.0157
},
{
"date": "2009-09-01",
"open": 43.08,
"high": 43.82,
"low": 41.56,
"close": 41.67,
"adjClose": 29.174538,
"volume": 51487294,
"unadjustedVolume": 51475400,
"change": -1.41,
"changePercent": -3.27,
"vwap": 42.51,
"label": "September 01, 09",
"changeOverTime": -0.0327
},
{
"date": "2009-08-31",
"open": 42.44,
"high": 43.6,
 "low": 42.06,
"close": 43.46,
"adjClose": 30.427774,
"volume": 32255871,
"unadjustedVolume": 32251100,
"change": 1.02,
"changePercent": 2.4,
"vwap": 43.22,
"label": "August 31, 09",
"changeOverTime": 0.024
},
{
"date": "2009-08-28",
"open": 43.81,
"high": 43.86,
"low": 42.51,
"close": 42.92,
"adjClose": 30.049702,
"volume": 27272656,
"unadjustedVolume": 27263600,
"change": -0.89,
"changePercent": -2.03,
"vwap": 43.01,
"label": "August 28, 09",
"changeOverTime": -0.0203
},
{
"date": "2009-08-27",
"open": 43.05,
"high": 43.63,
"low": 42.54,
"close": 43.45,
"adjClose": 30.420761,
"volume": 28982008,
"unadjustedVolume": 28975700,
"change": 0.4,
"changePercent": 0.92915,
"vwap": 43.16,
"label": "August 27, 09",
"changeOverTime": 0.0092915
},
{
"date": "2009-08-26",
"open": 43.39,
"high": 43.78,
"low": 42.92,
"close": 43.3,
"adjClose": 30.315756,
"volume": 31925301,
"unadjustedVolume": 31908400,
"change": -0.09,
"changePercent": -0.20742,
"vwap": 43.3,
"label": "August 26, 09",
"changeOverTime": -0.0020742
},
{
"date": "2009-08-25",
"open": 43.39,
 "high": 44.14,
"low": 43.3,
"close": 43.58,
"adjClose": 30.511784,
"volume": 34840086,
"unadjustedVolume": 34835700,
"change": 0.19,
"changePercent": 0.43789,
"vwap": 43.71,
"label": "August 25, 09",
"changeOverTime": 0.0043789
},
{
"date": "2009-08-24",
"open": 43.86,
"high": 44.24,
"low": 42.95,
"close": 43.01,
"adjClose": 30.11272,
"volume": 40391913,
"unadjustedVolume": 40385200,
"change": -0.85,
"changePercent": -1.94,
"vwap": 43.65,
"label": "August 24, 09",
"changeOverTime": -0.0194
},
{
"date": "2009-08-21",
"open": 42.86,
"high": 43.81,
"low": 42.53,
"close": 43.66,
"adjClose": 30.567801,
"volume": 42868612,
"unadjustedVolume": 42863600,
"change": 0.8,
"changePercent": 1.87,
"vwap": 43.37,
"label": "August 21, 09",
"changeOverTime": 0.0187
},
{
"date": "2009-08-20",
"open": 41.53,
"high": 42.63,
"low": 41.48,
"close": 42.42,
"adjClose": 29.699633,
"volume": 29641040,
"unadjustedVolume": 29634300,
"change": 0.89,
"changePercent": 2.14,
"vwap": 42.28,
"label": "August 20, 09",
"changeOverTime": 0.0214
},
{
"date": "2009-08-19",
 "open": 41.15,
"high": 41.9,
"low": 41,
"close": 41.41,
"adjClose": 28.992508,
"volume": 29399188,
"unadjustedVolume": 29394100,
"change": 0.26,
"changePercent": 0.63183,
"vwap": 41.4,
"label": "August 19, 09",
"changeOverTime": 0.0063183
},
{
"date": "2009-08-18",
"open": 41.1,
"high": 41.88,
"low": 41.06,
"close": 41.7,
"adjClose": 29.195541,
"volume": 29057307,
"unadjustedVolume": 29053600,
"change": 0.6,
"changePercent": 1.46,
"vwap": 41.6,
"label": "August 18, 09",
"changeOverTime": 0.0146
},
{
"date": "2009-08-17",
"open": 41.21,
"high": 41.58,
"low": 40.71,
"close": 40.73,
"adjClose": 28.516417,
"volume": 39194124,
"unadjustedVolume": 39162800,
"change": -0.48,
"changePercent": -1.16,
"vwap": 41.08,
"label": "August 17, 09",
"changeOverTime": -0.0116
},
{
"date": "2009-08-14",
"open": 42.63,
"high": 42.85,
"low": 41.8,
"close": 42.45,
"adjClose": 29.720646,
"volume": 38415636,
"unadjustedVolume": 38413900,
"change": -0.18,
"changePercent": -0.42224,
"vwap": 42.18,
"label": "August 14, 09",
"changeOverTime": -0.0042224
},
{
 "date": "2009-08-13",
"open": 42.73,
"high": 43,
"low": 41.81,
"close": 42.9,
"adjClose": 30.035707,
"volume": 40398947,
"unadjustedVolume": 40385300,
"change": 0.17,
"changePercent": 0.39785,
"vwap": 42.64,
"label": "August 13, 09",
"changeOverTime": 0.0039785
},
{
"date": "2009-08-12",
"open": 41.19,
"high": 42.45,
"low": 41.03,
"close": 42.21,
"adjClose": 29.552599,
"volume": 43080478,
"unadjustedVolume": 43077100,
"change": 1.02,
"changePercent": 2.48,
"vwap": 42.09,
"label": "August 12, 09",
"changeOverTime": 0.0248
},
{
"date": "2009-08-11",
"open": 42.28,
"high": 42.51,
"low": 40.94,
"close": 41.24,
"adjClose": 28.87347,
"volume": 50703685,
"unadjustedVolume": 50698800,
"change": -1.04,
"changePercent": -2.46,
"vwap": 41.58,
"label": "August 11, 09",
"changeOverTime": -0.0246
},
{
"date": "2009-08-10",
"open": 42.03,
"high": 43.22,
"low": 42.01,
"close": 42.69,
"adjClose": 29.888668,
"volume": 43716272,
"unadjustedVolume": 43700600,
"change": 0.66,
"changePercent": 1.57,
"vwap": 42.65,
"label": "August 10, 09",
"changeOverTime": 0.0157
},
{
"date": "2009-08-07",
"open": 41.28,
"high": 43.13,
"low": 41.18,
"close": 42.36,
"adjClose": 29.657629,
"volume": 65711641,
"unadjustedVolume": 65696000,
"change": 1.08,
"changePercent": 2.62,
"vwap": 42.41,
"label": "August 07, 09",
"changeOverTime": 0.0262
},
{
"date": "2009-08-06",
"open": 42.28,
"high": 42.46,
"low": 40.22,
"close": 40.75,
"adjClose": 28.530415,
"volume": 54118524,
"unadjustedVolume": 54175600,
"change": -1.53,
"changePercent": -3.62,
"vwap": 41.04,
"label": "August 06, 09",
"changeOverTime": -0.0362
},
{
"date": "2009-08-05",
"open": 40.34,
"high": 42.2,
"low": 40.26,
"close": 41.78,
"adjClose": 29.251549,
"volume": 63338184,
"unadjustedVolume": 63334100,
"change": 1.44,
"changePercent": 3.57,
"vwap": 41.49,
"label": "August 05, 09",
"changeOverTime": 0.0357
},
{
"date": "2009-08-04",
"open": 39.27,
"high": 40.5,
"low": 39.17,
"close": 40.21,
"adjClose": 28.15234,
"volume": 43368317,
"unadjustedVolume": 43363800,
"change": 0.94,
"changePercent": 2.39,
"vwap": 39.95,
"label": "August 04, 09",
"changeOverTime": 0.0239
},
{
"date": "2009-08-03",
"open": 39.12,
"high": 39.75,
"low": 38.988,
"close": 39.6,
"adjClose": 27.725262,
"volume": 42936923,
"unadjustedVolume": 42957800,
"change": 0.48,
"changePercent": 1.23,
"vwap": 39.48,
"label": "August 03, 09",
"changeOverTime": 0.0123
},
{
"date": "2009-07-31",
"open": 38.38,
"high": 38.65,
"low": 37.93,
"close": 38.65,
"adjClose": 27.060131,
"volume": 39104467,
"unadjustedVolume": 39085700,
"change": 0.27,
"changePercent": 0.70349,
"vwap": 38.33,
"label": "July 31, 09",
"changeOverTime": 0.0070349
},
{
"date": "2009-07-30",
"open": 38.13,
"high": 39.28,
"low": 37.9,
"close": 38.47,
"adjClose": 26.934097,
"volume": 38533866,
"unadjustedVolume": 38531000,
"change": 0.34,
"changePercent": 0.89169,
"vwap": 38.68,
"label": "July 30, 09",
"changeOverTime": 0.0089169
},
{
"date": "2009-07-29",
"open": 37.79,
"high": 38.24,
"low": 37.44,
"close": 37.77,
"adjClose": 26.444017,
"volume": 29937483,
"unadjustedVolume": 29931400,
"change": -0.02,
"changePercent": -0.05292405,
"vwap": 37.83,
"label": "July 29, 09",
 "changeOverTime": -0.0005292405
},
{
"date": "2009-07-28",
"open": 37.74,
"high": 38.2,
"low": 37.65,
"close": 38.08,
"adjClose": 26.661058,
"volume": 29039887,
"unadjustedVolume": 29035900,
"change": 0.34,
"changePercent": 0.9009,
"vwap": 37.94,
"label": "July 28, 09",
"changeOverTime": 0.009009
},
{
"date": "2009-07-27",
"open": 37.97,
"high": 39.47,
"low": 37.57,
"close": 38.13,
"adjClose": 26.69607,
"volume": 30493010,
"unadjustedVolume": 30479300,
"change": 0.16,
"changePercent": 0.42139,
"vwap": 38.02,
"label": "July 27, 09",
"changeOverTime": 0.0042139
},
{
"date": "2009-07-24",
"open": 38.05,
"high": 38.25,
"low": 37.4,
"close": 37.92,
"adjClose": 26.549036,
"volume": 35335024,
"unadjustedVolume": 35328600,
"change": -0.13,
"changePercent": -0.34166,
"vwap": 37.95,
"label": "July 24, 09",
"changeOverTime": -0.0034166
},
{
"date": "2009-07-23",
"open": 36.95,
"high": 38.47,
"low": 36.57,
"close": 38.15,
"adjClose": 26.710073,
"volume": 56551089,
"unadjustedVolume": 56528800,
"change": 1.2,
"changePercent": 3.25,
"vwap": 37.73,
 "label": "July 23, 09",
"changeOverTime": 0.0325
},
{
"date": "2009-07-22",
"open": 36.4,
"high": 37.33,
"low": 36.21,
"close": 36.83,
"adjClose": 25.785898,
"volume": 40147729,
"unadjustedVolume": 40137700,
"change": 0.43,
"changePercent": 1.18,
"vwap": 36.77,
"label": "July 22, 09",
"changeOverTime": 0.0118
},
{
"date": "2009-07-21",
"open": 37.2,
"high": 37.31,
"low": 36.6,
"close": 36.94,
"adjClose": 25.862904,
"volume": 43521434,
"unadjustedVolume": 43509400,
"change": -0.26,
"changePercent": -0.69892,
"vwap": 36.93,
"label": "July 21, 09",
"changeOverTime": -0.0069892
},
{
"date": "2009-07-20",
"open": 37.02,
"high": 37.44,
"low": 36.59,
"close": 36.98,
"adjClose": 25.890926,
"volume": 43558759,
"unadjustedVolume": 43554400,
"change": -0.04,
"changePercent": -0.10805,
"vwap": 36.9,
"label": "July 20, 09",
"changeOverTime": -0.0010805
},
{
"date": "2009-07-17",
"open": 36.42,
"high": 37.2,
"low": 36.18,
"close": 36.89,
"adjClose": 25.827898,
"volume": 61747659,
"unadjustedVolume": 61742300,
"change": 0.47,
"changePercent": 1.29,
 "vwap": 36.78,
"label": "July 17, 09",
"changeOverTime": 0.0129
},
{
"date": "2009-07-16",
"open": 35.5,
"high": 36.41,
"low": 35.22,
"close": 36.13,
"adjClose": 25.295803,
"volume": 71516856,
"unadjustedVolume": 71465100,
"change": 0.63,
"changePercent": 1.77,
"vwap": 35.88,
"label": "July 16, 09",
"changeOverTime": 0.0177
},
{
"date": "2009-07-15",
"open": 35.11,
"high": 36.765,
"low": 35.01,
"close": 36.26,
"adjClose": 25.386814,
"volume": 84062165,
"unadjustedVolume": 84050100,
"change": 1.15,
"changePercent": 3.28,
"vwap": 36.18,
"label": "July 15, 09",
"changeOverTime": 0.0328
},
{
"date": "2009-07-14",
"open": 34.53,
"high": 35.09,
"low": 34.06,
"close": 34.7,
"adjClose": 24.294611,
"volume": 52929670,
"unadjustedVolume": 52924000,
"change": 0.17,
"changePercent": 0.49233,
"vwap": 34.61,
"label": "July 14, 09",
"changeOverTime": 0.0049233
},
{
"date": "2009-07-13",
"open": 32.87,
"high": 34.71,
"low": 32.43,
"close": 34.71,
"adjClose": 24.301605,
"volume": 70459944,
"unadjustedVolume": 70454200,
"change": 1.84,
 "changePercent": 5.6,
"vwap": 33.85,
"label": "July 13, 09",
"changeOverTime": 0.056
},
{
"date": "2009-07-10",
"open": 33.31,
"high": 33.67,
"low": 32.21,
"close": 32.34,
"adjClose": 22.642302,
"volume": 51039656,
"unadjustedVolume": 51037400,
"change": -0.97,
"changePercent": -2.91,
"vwap": 32.69,
"label": "July 10, 09",
"changeOverTime": -0.0291
},
{
"date": "2009-07-09",
"open": 32.89,
"high": 33.75,
"low": 32.87,
"close": 33.62,
"adjClose": 23.538456,
"volume": 41657885,
"unadjustedVolume": 41655600,
"change": 0.73,
"changePercent": 2.22,
"vwap": 33.43,
"label": "July 09, 09",
"changeOverTime": 0.0222
},
{
"date": "2009-07-08",
"open": 32.93,
"high": 33.49,
"low": 31.79,
"close": 32.71,
"adjClose": 22.901348,
"volume": 71790173,
"unadjustedVolume": 71784600,
"change": -0.22,
"changePercent": -0.66808,
"vwap": 32.68,
"label": "July 08, 09",
"changeOverTime": -0.0066808
},
{
"date": "2009-07-07",
"open": 32.63,
"high": 33.4,
"low": 32.13,
"close": 32.81,
"adjClose": 22.971361,
"volume": 56706269,
"unadjustedVolume": 56704900,
 "change": 0.18,
"changePercent": 0.55164,
"vwap": 32.89,
"label": "July 07, 09",
"changeOverTime": 0.0055164
},
{
"date": "2009-07-06",
"open": 32.03,
"high": 32.6,
"low": 31.59,
"close": 32.6,
"adjClose": 22.824329,
"volume": 60672987,
"unadjustedVolume": 60664000,
"change": 0.57,
"changePercent": 1.78,
"vwap": 32.07,
"label": "July 06, 09",
"changeOverTime": 0.0178
},
{
"date": "2009-07-02",
"open": 33.36,
"high": 33.77,
"low": 32.27,
"close": 32.27,
"adjClose": 22.593287,
"volume": 38356164,
"unadjustedVolume": 38352200,
"change": -1.09,
"changePercent": -3.27,
"vwap": 32.91,
"label": "July 02, 09",
"changeOverTime": -0.0327
},
{
"date": "2009-07-01",
"open": 34.27,
"high": 34.57,
"low": 33.65,
"close": 33.77,
"adjClose": 23.643486,
"volume": 36477232,
"unadjustedVolume": 36463700,
"change": -0.5,
"changePercent": -1.46,
"vwap": 34.13,
"label": "July 01, 09",
"changeOverTime": -0.0146
},
{
"date": "2009-06-30",
"open": 34.6,
"high": 34.79,
"low": 33.87,
"close": 34.11,
"adjClose": 23.846527,
"volume": 39472558,
 "unadjustedVolume": 39470600,
"change": -0.49,
"changePercent": -1.42,
"vwap": 34.26,
"label": "June 30, 09",
"changeOverTime": -0.0142
},
{
"date": "2009-06-29",
"open": 34.55,
"high": 34.7,
"low": 34.04,
"close": 34.6,
"adjClose": 24.189081,
"volume": 34920389,
"unadjustedVolume": 34914800,
"change": 0.05,
"changePercent": 0.14472,
"vwap": 34.42,
"label": "June 29, 09",
"changeOverTime": 0.0014472
},
{
"date": "2009-06-26",
"open": 33.88,
"high": 34.74,
"low": 33.48,
"close": 34.45,
"adjClose": 24.084221,
"volume": 46724260,
"unadjustedVolume": 46722500,
"change": 0.57,
"changePercent": 1.68,
"vwap": 34.3,
"label": "June 26, 09",
"changeOverTime": 0.0168
},
{
"date": "2009-06-25",
"open": 33.48,
"high": 34.18,
"low": 32.81,
"close": 34.14,
"adjClose": 23.867495,
"volume": 57208065,
"unadjustedVolume": 57205700,
"change": 0.66,
"changePercent": 1.97,
"vwap": 33.51,
"label": "June 25, 09",
"changeOverTime": 0.0197
},
{
"date": "2009-06-24",
"open": 33.78,
"high": 33.93,
"low": 33.07,
"close": 33.46,
"adjClose": 23.392103,
 "volume": 50443428,
"unadjustedVolume": 50429500,
"change": -0.32,
"changePercent": -0.94731,
"vwap": 33.51,
"label": "June 24, 09",
"changeOverTime": -0.0094731
},
{
"date": "2009-06-23",
"open": 33.11,
"high": 34.09,
"low": 32.925,
"close": 33.57,
"adjClose": 23.469007,
"volume": 59058159,
"unadjustedVolume": 59046500,
"change": 0.46,
"changePercent": 1.39,
"vwap": 33.58,
"label": "June 23, 09",
"changeOverTime": 0.0139
},
{
"date": "2009-06-22",
"open": 34.69,
"high": 35,
"low": 32.86,
"close": 32.87,
"adjClose": 22.979631,
"volume": 70396916,
"unadjustedVolume": 70388300,
"change": -1.82,
"changePercent": -5.25,
"vwap": 33.66,
"label": "June 22, 09",
"changeOverTime": -0.0525
},
{
"date": "2009-06-19",
"open": 34.65,
"high": 35.12,
"low": 33.79,
"close": 35,
"adjClose": 24.468729,
"volume": 77013343,
"unadjustedVolume": 77009100,
"change": 0.35,
"changePercent": 1.01,
"vwap": 34.67,
"label": "June 19, 09",
"changeOverTime": 0.0101
},
{
"date": "2009-06-18",
"open": 32.85,
"high": 34.31,
"low": 32.84,
"close": 34.17,
 "adjClose": 23.888475,
"volume": 63865082,
"unadjustedVolume": 63861500,
"change": 1.32,
"changePercent": 4.02,
"vwap": 33.9,
"label": "June 18, 09",
"changeOverTime": 0.0402
},
{
"date": "2009-06-17",
"open": 33.43,
"high": 33.52,
"low": 32.18,
"close": 32.73,
"adjClose": 22.881754,
"volume": 65459385,
"unadjustedVolume": 65456600,
"change": -0.7,
"changePercent": -2.09,
"vwap": 32.83,
"label": "June 17, 09",
"changeOverTime": -0.0209
},
{
"date": "2009-06-16",
"open": 34.27,
"high": 34.39,
"low": 33.38,
"close": 33.5,
"adjClose": 23.420065,
"volume": 56347815,
"unadjustedVolume": 56344000,
"change": -0.77,
"changePercent": -2.25,
"vwap": 33.74,
"label": "June 16, 09",
"changeOverTime": -0.0225
},
{
"date": "2009-06-15",
"open": 34.88,
"high": 35.04,
"low": 33.93,
"close": 34,
"adjClose": 23.769615,
"volume": 55399666,
"unadjustedVolume": 55388500,
"change": -0.88,
"changePercent": -2.52,
"vwap": 34.28,
"label": "June 15, 09",
"changeOverTime": -0.0252
},
{
"date": "2009-06-12",
"open": 34.86,
"high": 35.44,
"low": 34.8,
 "close": 35.13,
"adjClose": 24.559622,
"volume": 41166416,
"unadjustedVolume": 41157300,
"change": 0.27,
"changePercent": 0.77453,
"vwap": 35.12,
"label": "June 12, 09",
"changeOverTime": 0.0077453
},
{
"date": "2009-06-11",
"open": 35.07,
"high": 35.87,
"low": 34.54,
"close": 34.94,
"adjClose": 24.426785,
"volume": 66572575,
"unadjustedVolume": 66560900,
"change": -0.13,
"changePercent": -0.37069,
"vwap": 35.27,
"label": "June 11, 09",
"changeOverTime": -0.0037069
},
{
"date": "2009-06-10",
"open": 35.57,
"high": 35.67,
"low": 34.37,
"close": 34.84,
"adjClose": 24.356869,
"volume": 60188747,
"unadjustedVolume": 60176100,
"change": -0.73,
"changePercent": -2.05,
"vwap": 34.96,
"label": "June 10, 09",
"changeOverTime": -0.0205
},
{
"date": "2009-06-09",
"open": 35.72,
"high": 35.78,
"low": 35.09,
"close": 35.26,
"adjClose": 24.650494,
"volume": 58999332,
"unadjustedVolume": 58992300,
"change": -0.46,
"changePercent": -1.29,
"vwap": 35.41,
"label": "June 09, 09",
"changeOverTime": -0.0129
},
{
"date": "2009-06-08",
"open": 34.55,
"high": 35.73,
 "low": 34.55,
"close": 35.39,
"adjClose": 24.741379,
"volume": 61620129,
"unadjustedVolume": 61615100,
"change": 0.84,
"changePercent": 2.43,
"vwap": 35.28,
"label": "June 08, 09",
"changeOverTime": 0.0243
},
{
"date": "2009-06-05",
"open": 35.72,
"high": 35.76,
"low": 34.5,
"close": 34.55,
"adjClose": 24.154133,
"volume": 61596680,
"unadjustedVolume": 61583800,
"change": -1.17,
"changePercent": -3.28,
"vwap": 35.06,
"label": "June 05, 09",
"changeOverTime": -0.0328
},
{
"date": "2009-06-04",
"open": 34.4,
"high": 35.44,
"low": 34.23,
"close": 35.35,
"adjClose": 24.713409,
"volume": 70960344,
"unadjustedVolume": 70954200,
"change": 0.95,
"changePercent": 2.76,
"vwap": 35.02,
"label": "June 04, 09",
"changeOverTime": 0.0276
},
{
"date": "2009-06-03",
"open": 34.4,
"high": 34.97,
"low": 33.65,
"close": 33.98,
"adjClose": 23.755644,
"volume": 72141650,
"unadjustedVolume": 72136300,
"change": -0.42,
"changePercent": -1.22,
"vwap": 34.3,
"label": "June 03, 09",
"changeOverTime": -0.0122
},
{
"date": "2009-06-02",
"open": 35.07,
 "high": 35.52,
"low": 34.45,
"close": 34.5,
"adjClose": 24.119175,
"volume": 159421718,
"unadjustedVolume": 159381700,
"change": -0.57,
"changePercent": -1.63,
"vwap": 34.98,
"label": "June 02, 09",
"changeOverTime": -0.0163
},
{
"date": "2009-06-01",
"open": 37.4,
"high": 37.73,
"low": 35.77,
"close": 36.11,
"adjClose": 25.244736,
"volume": 90193707,
"unadjustedVolume": 90184500,
"change": -1.29,
"changePercent": -3.45,
"vwap": 36.99,
"label": "June 01, 09",
"changeOverTime": -0.0345
},
{
"date": "2009-05-29",
"open": 36.35,
"high": 37.07,
"low": 35.68,
"close": 36.9,
"adjClose": 25.797031,
"volume": 61945346,
"unadjustedVolume": 61932300,
"change": 0.55,
"changePercent": 1.51,
"vwap": 36.43,
"label": "May 29, 09",
"changeOverTime": 0.0151
},
{
"date": "2009-05-28",
"open": 35.14,
"high": 36.67,
"low": 34.6,
"close": 36.65,
"adjClose": 25.622255,
"volume": 66111629,
"unadjustedVolume": 66107300,
"change": 1.51,
"changePercent": 4.3,
"vwap": 36.06,
"label": "May 28, 09",
"changeOverTime": 0.043
},
{
"date": "2009-05-27",
 "open": 36.5,
"high": 36.72,
"low": 34.66,
"close": 34.66,
"adjClose": 24.231018,
"volume": 76402268,
"unadjustedVolume": 76374100,
"change": -1.84,
"changePercent": -5.04,
"vwap": 35.76,
"label": "May 27, 09",
"changeOverTime": -0.0504
},
{
"date": "2009-05-26",
"open": 34.12,
"high": 36.56,
"low": 34.12,
"close": 36.54,
"adjClose": 25.545349,
"volume": 65490737,
"unadjustedVolume": 65462400,
"change": 2.42,
"changePercent": 7.09,
"vwap": 35.93,
"label": "May 26, 09",
"changeOverTime": 0.0709
},
{
"date": "2009-05-22",
"open": 35.26,
"high": 35.3,
"low": 34.41,
"close": 34.41,
"adjClose": 24.056265,
"volume": 39235925,
"unadjustedVolume": 39227200,
"change": -0.85,
"changePercent": -2.41,
"vwap": 34.89,
"label": "May 22, 09",
"changeOverTime": -0.0241
},
{
"date": "2009-05-21",
"open": 34.19,
"high": 35.36,
"low": 33.67,
"close": 34.84,
"adjClose": 24.398811,
"volume": 62295308,
"unadjustedVolume": 65068100,
"change": 0.65,
"changePercent": 1.9,
"vwap": 34.76,
"label": "May 21, 09",
"changeOverTime": 0.019
},
{
 "date": "2009-05-20",
"open": 36.61,
"high": 36.76,
"low": 34.26,
"close": 34.55,
"adjClose": 24.154133,
"volume": 77097119,
"unadjustedVolume": 77073900,
"change": -2.06,
"changePercent": -5.63,
"vwap": 35.2,
"label": "May 20, 09",
"changeOverTime": -0.0563
},
{
"date": "2009-05-19",
"open": 37.3,
"high": 37.68,
"low": 35.77,
"close": 35.81,
"adjClose": 25.035006,
"volume": 59867473,
"unadjustedVolume": 59860600,
"change": -1.49,
"changePercent": -3.99,
"vwap": 36.77,
"label": "May 19, 09",
"changeOverTime": -0.0399
},
{
"date": "2009-05-18",
"open": 35.71,
"high": 37.35,
"low": 35.2,
"close": 37.26,
"adjClose": 26.048704,
"volume": 71734923,
"unadjustedVolume": 71730900,
"change": 1.55,
"changePercent": 4.34,
"vwap": 36.4,
"label": "May 18, 09",
"changeOverTime": 0.0434
},
{
"date": "2009-05-15",
"open": 35.45,
"high": 35.68,
"low": 34.4,
"close": 34.91,
"adjClose": 24.405809,
"volume": 68315247,
"unadjustedVolume": 68301000,
"change": -0.54,
"changePercent": -1.52,
"vwap": 35.05,
"label": "May 15, 09",
"changeOverTime": -0.0152
},
{
"date": "2009-05-14",
"open": 34.12,
"high": 35.62,
"low": 33.82,
"close": 35.54,
"adjClose": 24.846251,
"volume": 68775720,
"unadjustedVolume": 68764300,
"change": 1.42,
"changePercent": 4.16,
"vwap": 35.01,
"label": "May 14, 09",
"changeOverTime": 0.0416
},
{
"date": "2009-05-13",
"open": 34.7,
"high": 35.27,
"low": 33.68,
"close": 34.05,
"adjClose": 23.804575,
"volume": 82163307,
"unadjustedVolume": 82160700,
"change": -0.65,
"changePercent": -1.87,
"vwap": 34.42,
"label": "May 13, 09",
"changeOverTime": -0.0187
},
{
"date": "2009-05-12",
"open": 36.24,
"high": 36.26,
"low": 34.06,
"close": 35.36,
"adjClose": 24.720415,
"volume": 94159727,
"unadjustedVolume": 94148900,
"change": -0.88,
"changePercent": -2.43,
"vwap": 35.06,
"label": "May 12, 09",
"changeOverTime": -0.0243
},
{
"date": "2009-05-11",
"open": 37.35,
"high": 38.18,
"low": 35.83,
"close": 35.83,
"adjClose": 25.048992,
"volume": 86818415,
"unadjustedVolume": 86808000,
"change": -1.52,
"changePercent": -4.07,
"vwap": 36.7,
"label": "May 11, 09",
"changeOverTime": -0.0407
},
{
"date": "2009-05-08",
"open": 36.8,
"high": 38.94,
"low": 36.2,
"close": 38.94,
"adjClose": 27.223206,
"volume": 110040351,
"unadjustedVolume": 110026400,
"change": 2.14,
"changePercent": 5.82,
"vwap": 37.66,
"label": "May 08, 09",
"changeOverTime": 0.0582
},
{
"date": "2009-05-07",
"open": 38.5,
"high": 38.72,
"low": 34.73,
"close": 35.24,
"adjClose": 24.636517,
"volume": 113247841,
"unadjustedVolume": 113228400,
"change": -3.26,
"changePercent": -8.47,
"vwap": 36.12,
"label": "May 07, 09",
"changeOverTime": -0.0847
},
{
"date": "2009-05-06",
"open": 35.82,
"high": 37.35,
"low": 35.56,
"close": 37.22,
"adjClose": 26.020752,
"volume": 102659280,
"unadjustedVolume": 102644800,
"change": 1.4,
"changePercent": 3.91,
"vwap": 36.45,
"label": "May 06, 09",
"changeOverTime": 0.0391
},
{
"date": "2009-05-05",
"open": 35.45,
"high": 35.95,
"low": 34.46,
"close": 34.82,
"adjClose": 24.342886,
"volume": 63516497,
"unadjustedVolume": 63488200,
"change": -0.63,
"changePercent": -1.78,
"vwap": 35.03,
"label": "May 05, 09",
 "changeOverTime": -0.0178
},
{
"date": "2009-05-04",
"open": 33.06,
"high": 35.98,
"low": 32.9,
"close": 35.79,
"adjClose": 25.02103,
"volume": 100816932,
"unadjustedVolume": 100918400,
"change": 2.73,
"changePercent": 8.26,
"vwap": 34.52,
"label": "May 04, 09",
"changeOverTime": 0.0826
},
{
"date": "2009-05-01",
"open": 32.85,
"high": 33.77,
"low": 32.06,
"close": 32.49,
"adjClose": 22.713968,
"volume": 68266783,
"unadjustedVolume": 68254100,
"change": -0.36,
"changePercent": -1.1,
"vwap": 32.74,
"label": "May 01, 09",
"changeOverTime": -0.011
},
{
"date": "2009-04-30",
"open": 35.01,
"high": 35.21,
"low": 32.75,
"close": 33,
"adjClose": 23.070511,
"volume": 94577574,
"unadjustedVolume": 94556900,
"change": -2.01,
"changePercent": -5.74,
"vwap": 33.95,
"label": "April 30, 09",
"changeOverTime": -0.0574
},
{
"date": "2009-04-29",
"open": 33.44,
"high": 34.56,
"low": 33.25,
"close": 34.48,
"adjClose": 24.105188,
"volume": 84737709,
"unadjustedVolume": 84731300,
"change": 1.04,
"changePercent": 3.11,
"vwap": 33.99,
 "label": "April 29, 09",
"changeOverTime": 0.0311
},
{
"date": "2009-04-28",
"open": 32.35,
"high": 33.72,
"low": 32.28,
"close": 32.79,
"adjClose": 22.923706,
"volume": 65798012,
"unadjustedVolume": 65809900,
"change": 0.44,
"changePercent": 1.36,
"vwap": 33.17,
"label": "April 28, 09",
"changeOverTime": 0.0136
},
{
"date": "2009-04-27",
"open": 32.53,
"high": 33.77,
"low": 32.4,
"close": 32.78,
"adjClose": 22.916718,
"volume": 67856250,
"unadjustedVolume": 67832500,
"change": 0.25,
"changePercent": 0.76852,
"vwap": 33.23,
"label": "April 27, 09",
"changeOverTime": 0.0076852
},
{
"date": "2009-04-24",
"open": 33.66,
"high": 34.5,
"low": 32.25,
"close": 33.38,
"adjClose": 23.336174,
"volume": 117104888,
"unadjustedVolume": 117098100,
"change": -0.28,
"changePercent": -0.83185,
"vwap": 33.61,
"label": "April 24, 09",
"changeOverTime": -0.0083185
},
{
"date": "2009-04-23",
"open": 32.23,
"high": 33.75,
"low": 31.66,
"close": 33.21,
"adjClose": 23.217325,
"volume": 89376050,
"unadjustedVolume": 89366500,
"change": 0.98,
"changePercent": 3.04,
 "vwap": 32.46,
"label": "April 23, 09",
"changeOverTime": 0.0304
},
{
"date": "2009-04-22",
"open": 31.64,
"high": 34.1356,
"low": 31.32,
"close": 31.9,
"adjClose": 22.301498,
"volume": 124087365,
"unadjustedVolume": 124080300,
"change": 0.26,
"changePercent": 0.82174,
"vwap": 33.02,
"label": "April 22, 09",
"changeOverTime": 0.0082174
},
{
"date": "2009-04-21",
"open": 29.07,
"high": 32.91,
"low": 28.87,
"close": 32.53,
"adjClose": 22.741938,
"volume": 115644512,
"unadjustedVolume": 115629300,
"change": 3.46,
"changePercent": 11.9,
"vwap": 31.29,
"label": "April 21, 09",
"changeOverTime": 0.119
},
{
"date": "2009-04-20",
"open": 31.78,
"high": 32.42,
"low": 29.64,
"close": 29.69,
"adjClose": 20.756472,
"volume": 109407644,
"unadjustedVolume": 109372200,
"change": -2.09,
"changePercent": -6.58,
"vwap": 31.01,
"label": "April 20, 09",
"changeOverTime": -0.0658
},
{
"date": "2009-04-17",
"open": 33.35,
"high": 33.98,
"low": 32.53,
"close": 33.26,
"adjClose": 23.252289,
"volume": 104972662,
"unadjustedVolume": 104962100,
"change": -0.09,
 "changePercent": -0.26987,
"vwap": 33.37,
"label": "April 17, 09",
"changeOverTime": -0.0026987
},
{
"date": "2009-04-16",
"open": 34.01,
"high": 34.01,
"low": 32.36,
"close": 33.24,
"adjClose": 23.2383,
"volume": 132978742,
"unadjustedVolume": 132956000,
"change": -0.77,
"changePercent": -2.26,
"vwap": 33.2,
"label": "April 16, 09",
"changeOverTime": -0.0226
},
{
"date": "2009-04-15",
"open": 30.62,
"high": 32.97,
"low": 30.27,
"close": 32.56,
"adjClose": 22.762918,
"volume": 108079175,
"unadjustedVolume": 108069400,
"change": 1.94,
"changePercent": 6.34,
"vwap": 31.8,
"label": "April 15, 09",
"changeOverTime": 0.0634
},
{
"date": "2009-04-14",
"open": 33.04,
"high": 33.25,
"low": 30.65,
"close": 30.7,
"adjClose": 21.462564,
"volume": 109555653,
"unadjustedVolume": 109541400,
"change": -2.34,
"changePercent": -7.08,
"vwap": 31.88,
"label": "April 14, 09",
"changeOverTime": -0.0708
},
{
"date": "2009-04-13",
"open": 32.01,
"high": 34.15,
"low": 31.81,
"close": 33.7,
"adjClose": 23.559887,
"volume": 110207789,
"unadjustedVolume": 110196200,
 "change": 1.69,
"changePercent": 5.28,
"vwap": 33.23,
"label": "April 13, 09",
"changeOverTime": 0.0528
},
{
"date": "2009-04-09",
"open": 30.44,
"high": 33.09,
"low": 30.2,
"close": 32.75,
"adjClose": 22.895737,
"volume": 147946265,
"unadjustedVolume": 147913000,
"change": 2.31,
"changePercent": 7.59,
"vwap": 31.41,
"label": "April 09, 09",
"changeOverTime": 0.0759
},
{
"date": "2009-04-08",
"open": 27.45,
"high": 27.83,
"low": 26.51,
"close": 27.43,
"adjClose": 19.176495,
"volume": 66542394,
"unadjustedVolume": 66538300,
"change": -0.02,
"changePercent": -0.07285974,
"vwap": 27.24,
"label": "April 08, 09",
"changeOverTime": -0.0007285974
},
{
"date": "2009-04-07",
"open": 27.28,
"high": 28.05,
"low": 27.01,
"close": 27.25,
"adjClose": 19.050644,
"volume": 73668719,
"unadjustedVolume": 73652600,
"change": -0.03,
"changePercent": -0.10997,
"vwap": 27.56,
"label": "April 07, 09",
"changeOverTime": -0.0010997
},
{
"date": "2009-04-06",
"open": 28.27,
"high": 28.9,
"low": 27.68,
"close": 28.2,
"adjClose": 19.714804,
"volume": 72199785,
 "unadjustedVolume": 72188000,
"change": -0.07,
"changePercent": -0.24761,
"vwap": 28.19,
"label": "April 06, 09",
"changeOverTime": -0.0024761
},
{
"date": "2009-04-03",
"open": 27.98,
"high": 29.28,
"low": 27.5,
"close": 29.28,
"adjClose": 20.469843,
"volume": 80957598,
"unadjustedVolume": 80949500,
"change": 1.3,
"changePercent": 4.65,
"vwap": 28.21,
"label": "April 03, 09",
"changeOverTime": 0.0465
},
{
"date": "2009-04-02",
"open": 29.58,
"high": 29.67,
"low": 27.41,
"close": 28.16,
"adjClose": 19.686834,
"volume": 131785638,
"unadjustedVolume": 131840800,
"change": -1.42,
"changePercent": -4.8,
"vwap": 28.42,
"label": "April 02, 09",
"changeOverTime": -0.048
},
{
"date": "2009-04-01",
"open": 25.29,
"high": 28.28,
"low": 25.29,
"close": 28.14,
"adjClose": 19.637901,
"volume": 106029875,
"unadjustedVolume": 106016900,
"change": 2.85,
"changePercent": 11.27,
"vwap": 27.45,
"label": "April 01, 09",
"changeOverTime": 0.1127
},
{
"date": "2009-03-31",
"open": 25.73,
"high": 27.1,
"low": 24.85,
"close": 26.58,
"adjClose": 18.549236,
 "volume": 84306258,
"unadjustedVolume": 84307400,
"change": 0.85,
"changePercent": 3.3,
"vwap": 26.4,
"label": "March 31, 09",
"changeOverTime": 0.033
},
{
"date": "2009-03-30",
"open": 25.67,
"high": 26.37,
"low": 24.78,
"close": 24.85,
"adjClose": 17.34193,
"volume": 104886581,
"unadjustedVolume": 104860500,
"change": -0.82,
"changePercent": -3.19,
"vwap": 25.45,
"label": "March 30, 09",
"changeOverTime": -0.0319
},
{
"date": "2009-03-27",
"open": 28.27,
"high": 29.2,
"low": 27.28,
"close": 27.4,
"adjClose": 19.121489,
"volume": 108639298,
"unadjustedVolume": 108610200,
"change": -0.87,
"changePercent": -3.08,
"vwap": 28.11,
"label": "March 27, 09",
"changeOverTime": -0.0308
},
{
"date": "2009-03-26",
"open": 29.05,
"high": 29.6,
"low": 27.65,
"close": 29.1,
"adjClose": 20.307856,
"volume": 133741986,
"unadjustedVolume": 133663400,
"change": 0.05,
"changePercent": 0.17212,
"vwap": 28.58,
"label": "March 26, 09",
"changeOverTime": 0.0017212
},
{
"date": "2009-03-25",
"open": 27.19,
"high": 28.71,
"low": 25.93,
"close": 28.56,
 "adjClose": 19.931005,
"volume": 149516099,
"unadjustedVolume": 149452500,
"change": 1.37,
"changePercent": 5.04,
"vwap": 27.56,
"label": "March 25, 09",
"changeOverTime": 0.0504
},
{
"date": "2009-03-24",
"open": 28.05,
"high": 29.3,
"low": 26.2,
"close": 26.4,
"adjClose": 18.423618,
"volume": 133272233,
"unadjustedVolume": 133143000,
"change": -1.65,
"changePercent": -5.88,
"vwap": 27.9,
"label": "March 24, 09",
"changeOverTime": -0.0588
},
{
"date": "2009-03-23",
"open": 25.3,
"high": 29.17,
"low": 25.13,
"close": 28.86,
"adjClose": 20.140371,
"volume": 145818509,
"unadjustedVolume": 146776000,
"change": 3.56,
"changePercent": 14.07,
"vwap": 26.96,
"label": "March 23, 09",
"changeOverTime": 0.1407
},
{
"date": "2009-03-20",
"open": 24.66,
"high": 24.78,
"low": 23.15,
"close": 23.15,
"adjClose": 16.155565,
"volume": 108964555,
"unadjustedVolume": 108922700,
"change": -1.51,
"changePercent": -6.12,
"vwap": 23.71,
"label": "March 20, 09",
"changeOverTime": -0.0612
},
{
"date": "2009-03-19",
"open": 27.25,
"high": 27.41,
"low": 24.59,
 "close": 24.95,
"adjClose": 17.411715,
"volume": 124960807,
"unadjustedVolume": 124920200,
"change": -2.3,
"changePercent": -8.44,
"vwap": 25.63,
"label": "March 19, 09",
"changeOverTime": -0.0844
},
{
"date": "2009-03-18",
"open": 24.82,
"high": 27.33,
"low": 24.18,
"close": 27.11,
"adjClose": 18.919106,
"volume": 142146769,
"unadjustedVolume": 142105800,
"change": 2.29,
"changePercent": 9.23,
"vwap": 25.91,
"label": "March 18, 09",
"changeOverTime": 0.0923
},
{
"date": "2009-03-17",
"open": 23.3,
"high": 25.22,
"low": 22.27,
"close": 25.14,
"adjClose": 17.544308,
"volume": 99952139,
"unadjustedVolume": 99884700,
"change": 1.84,
"changePercent": 7.9,
"vwap": 23.9,
"label": "March 17, 09",
"changeOverTime": 0.079
},
{
"date": "2009-03-16",
"open": 24.31,
"high": 25.27,
"low": 22.96,
"close": 23.09,
"adjClose": 16.113689,
"volume": 125088203,
"unadjustedVolume": 125001900,
"change": -1.22,
"changePercent": -5.02,
"vwap": 24.37,
"label": "March 16, 09",
"changeOverTime": -0.0502
},
{
"date": "2009-03-13",
"open": 23.59,
"high": 24.33,
 "low": 22.91,
"close": 23.75,
"adjClose": 16.574278,
"volume": 120493647,
"unadjustedVolume": 120464600,
"change": 0.16,
"changePercent": 0.67825,
"vwap": 23.61,
"label": "March 13, 09",
"changeOverTime": 0.0067825
},
{
"date": "2009-03-12",
"open": 20.15,
"high": 23.33,
"low": 20,
"close": 23.2,
"adjClose": 16.190453,
"volume": 152001088,
"unadjustedVolume": 151894700,
"change": 3.05,
"changePercent": 15.14,
"vwap": 22.05,
"label": "March 12, 09",
"changeOverTime": 0.1514
},
{
"date": "2009-03-11",
"open": 20.35,
"high": 20.91,
"low": 19.12,
"close": 20.4,
"adjClose": 14.236432,
"volume": 155523903,
"unadjustedVolume": 155421000,
"change": 0.05,
"changePercent": 0.2457,
"vwap": 20.2,
"label": "March 11, 09",
"changeOverTime": 0.002457
},
{
"date": "2009-03-10",
"open": 17.35,
"high": 19.5,
"low": 17.13,
"close": 19.5,
"adjClose": 13.608356,
"volume": 148326555,
"unadjustedVolume": 149090800,
"change": 2.15,
"changePercent": 12.39,
"vwap": 18.69,
"label": "March 10, 09",
"changeOverTime": 0.1239
},
{
"date": "2009-03-09",
"open": 15.37,
 "high": 17.29,
"low": 15.02,
"close": 15.9,
"adjClose": 11.096042,
"volume": 132894429,
"unadjustedVolume": 132882900,
"change": 0.53,
"changePercent": 3.45,
"vwap": 16.28,
"label": "March 09, 09",
"changeOverTime": 0.0345
},
{
"date": "2009-03-06",
"open": 17.19,
"high": 17.67,
"low": 14.96,
"close": 15.93,
"adjClose": 11.11698,
"volume": 155153709,
"unadjustedVolume": 155154800,
"change": -1.26,
"changePercent": -7.33,
"vwap": 15.94,
"label": "March 06, 09",
"changeOverTime": -0.0733
},
{
"date": "2009-03-05",
"open": 18.5,
"high": 19,
"low": 16.04,
"close": 16.6,
"adjClose": 11.584552,
"volume": 153834863,
"unadjustedVolume": 153808900,
"change": -1.9,
"changePercent": -10.27,
"vwap": 17.33,
"label": "March 05, 09",
"changeOverTime": -0.1027
},
{
"date": "2009-03-04",
"open": 21.74,
"high": 21.74,
"low": 18.8,
"close": 19.3,
"adjClose": 13.468784,
"volume": 145012754,
"unadjustedVolume": 145009700,
"change": -2.44,
"changePercent": -11.22,
"vwap": 19.86,
"label": "March 04, 09",
"changeOverTime": -0.1122
},
{
"date": "2009-03-03",
 "open": 21.68,
"high": 21.9,
"low": 20.6009,
"close": 21.01,
"adjClose": 14.662134,
"volume": 85597415,
"unadjustedVolume": 85590100,
"change": -0.67,
"changePercent": -3.09,
"vwap": 21.15,
"label": "March 03, 09",
"changeOverTime": -0.0309
},
{
"date": "2009-03-02",
"open": 21.7,
"high": 22.43,
"low": 21.07,
"close": 21.16,
"adjClose": 14.766807,
"volume": 95024256,
"unadjustedVolume": 94984900,
"change": -0.54,
"changePercent": -2.49,
"vwap": 21.56,
"label": "March 02, 09",
"changeOverTime": -0.0249
},
{
"date": "2009-02-27",
"open": 21.63,
"high": 23.6,
"low": 21.55,
"close": 22.85,
"adjClose": 15.946203,
"volume": 109884658,
"unadjustedVolume": 109872500,
"change": 1.22,
"changePercent": 5.64,
"vwap": 22.96,
"label": "February 27, 09",
"changeOverTime": 0.0564
},
{
"date": "2009-02-26",
"open": 23.32,
"high": 24.18,
"low": 22.8,
"close": 23.05,
"adjClose": 16.085777,
"volume": 125054837,
"unadjustedVolume": 125043400,
"change": -0.27,
"changePercent": -1.16,
"vwap": 23.52,
"label": "February 26, 09",
"changeOverTime": -0.0116
},
{
 "date": "2009-02-25",
"open": 20.83,
"high": 23.22,
"low": 20.12,
"close": 21.73,
"adjClose": 15.164596,
"volume": 135802928,
"unadjustedVolume": 135790100,
"change": 0.9,
"changePercent": 4.32,
"vwap": 21.45,
"label": "February 25, 09",
"changeOverTime": 0.0432
},
{
"date": "2009-02-24",
"open": 20.13,
"high": 21.1,
"low": 18.96,
"close": 21.02,
"adjClose": 14.66911,
"volume": 186150073,
"unadjustedVolume": 186379900,
"change": 0.89,
"changePercent": 4.42,
"vwap": 20.23,
"label": "February 24, 09",
"changeOverTime": 0.0442
},
{
"date": "2009-02-23",
"open": 20.9,
"high": 21.56,
"low": 19.48,
"close": 19.51,
"adjClose": 13.615333,
"volume": 101143081,
"unadjustedVolume": 101615400,
"change": -1.39,
"changePercent": -6.65,
"vwap": 20.3,
"label": "February 23, 09",
"changeOverTime": -0.0665
},
{
"date": "2009-02-20",
"open": 19.71,
"high": 21,
"low": 18.75,
"close": 19.9,
"adjClose": 13.887499,
"volume": 135966047,
"unadjustedVolume": 135941600,
"change": 0.19,
"changePercent": 0.96398,
"vwap": 19.7,
"label": "February 20, 09",
"changeOverTime": 0.0096398
},
{
"date": "2009-02-19",
"open": 22.07,
"high": 22.3,
"low": 20.54,
"close": 20.6,
"adjClose": 14.376007,
"volume": 66511945,
"unadjustedVolume": 66502700,
"change": -1.47,
"changePercent": -6.66,
"vwap": 21.32,
"label": "February 19, 09",
"changeOverTime": -0.0666
},
{
"date": "2009-02-18",
"open": 22.18,
"high": 22.3,
"low": 21,
"close": 21.51,
"adjClose": 15.011064,
"volume": 82879021,
"unadjustedVolume": 82868300,
"change": -0.67,
"changePercent": -3.02,
"vwap": 21.5,
"label": "February 18, 09",
"changeOverTime": -0.0302
},
{
"date": "2009-02-17",
"open": 22.8,
"high": 23.2,
"low": 21.65,
"close": 21.65,
"adjClose": 15.10876,
"volume": 91448180,
"unadjustedVolume": 91424800,
"change": -1.15,
"changePercent": -5.04,
"vwap": 22.39,
"label": "February 17, 09",
"changeOverTime": -0.0504
},
{
"date": "2009-02-13",
"open": 25.25,
"high": 25.89,
"low": 24.66,
"close": 24.69,
"adjClose": 17.230278,
"volume": 58582657,
"unadjustedVolume": 58580600,
"change": -0.56,
"changePercent": -2.22,
"vwap": 25.15,
"label": "February 13, 09",
"changeOverTime": -0.0222
},
{
"date": "2009-02-12",
"open": 25.35,
"high": 26.22,
"low": 24.17,
"close": 26.19,
"adjClose": 18.277069,
"volume": 80513414,
"unadjustedVolume": 80536400,
"change": 0.84,
"changePercent": 3.31,
"vwap": 24.92,
"label": "February 12, 09",
"changeOverTime": 0.0331
},
{
"date": "2009-02-11",
"open": 25.25,
"high": 26.62,
"low": 25.14,
"close": 26.09,
"adjClose": 18.207283,
"volume": 64723259,
"unadjustedVolume": 64712000,
"change": 0.84,
"changePercent": 3.33,
"vwap": 25.85,
"label": "February 11, 09",
"changeOverTime": 0.0333
},
{
"date": "2009-02-10",
"open": 26.86,
"high": 27.61,
"low": 24.3,
"close": 24.62,
"adjClose": 17.181423,
"volume": 91950209,
"unadjustedVolume": 91948700,
"change": -2.24,
"changePercent": -8.34,
"vwap": 25.66,
"label": "February 10, 09",
"changeOverTime": -0.0834
},
{
"date": "2009-02-09",
"open": 26.65,
"high": 27.97,
"low": 26.3,
"close": 27.28,
"adjClose": 19.037743,
"volume": 54414345,
"unadjustedVolume": 54360000,
"change": 0.63,
"changePercent": 2.36,
"vwap": 27.17,
"label": "February 09, 09",
 "changeOverTime": 0.0236
},
{
"date": "2009-02-06",
"open": 25.51,
"high": 27.8,
"low": 25.3,
"close": 27.63,
"adjClose": 19.281994,
"volume": 76855140,
"unadjustedVolume": 76845200,
"change": 2.12,
"changePercent": 8.31,
"vwap": 26.85,
"label": "February 06, 09",
"changeOverTime": 0.0831
},
{
"date": "2009-02-05",
"open": 23.74,
"high": 25.32,
"low": 22.49,
"close": 24.54,
"adjClose": 17.125589,
"volume": 79822179,
"unadjustedVolume": 79815500,
"change": 0.8,
"changePercent": 3.37,
"vwap": 24.02,
"label": "February 05, 09",
"changeOverTime": 0.0337
},
{
"date": "2009-02-04",
"open": 24.25,
"high": 25.5,
"low": 23.74,
"close": 24.04,
"adjClose": 16.776663,
"volume": 55341144,
"unadjustedVolume": 55330300,
"change": -0.21,
"changePercent": -0.86598,
"vwap": 24.64,
"label": "February 04, 09",
"changeOverTime": -0.0086598
},
{
"date": "2009-02-03",
"open": 25.03,
"high": 25.45,
"low": 23.7,
"close": 24.05,
"adjClose": 16.78364,
"volume": 66192732,
"unadjustedVolume": 66166300,
"change": -0.98,
"changePercent": -3.92,
"vwap": 24.27,
 "label": "February 03, 09",
"changeOverTime": -0.0392
},
{
"date": "2009-02-02",
"open": 25,
"high": 25.68,
"low": 24.35,
"close": 25.19,
"adjClose": 17.586174,
"volume": 50037029,
"unadjustedVolume": 51532900,
"change": 0.19,
"changePercent": 0.76,
"vwap": 25.06,
"label": "February 02, 09",
"changeOverTime": 0.0076
},
{
"date": "2009-01-30",
"open": 25.81,
"high": 26.98,
"low": 24.6,
"close": 25.51,
"adjClose": 17.802523,
"volume": 74968656,
"unadjustedVolume": 74937200,
"change": -0.3,
"changePercent": -1.16,
"vwap": 25.72,
"label": "January 30, 09",
"changeOverTime": -0.0116
},
{
"date": "2009-01-29",
"open": 26.74,
"high": 27.18,
"low": 25.25,
"close": 25.43,
"adjClose": 17.746693,
"volume": 58681453,
"unadjustedVolume": 58624200,
"change": -1.31,
"changePercent": -4.9,
"vwap": 26.17,
"label": "January 29, 09",
"changeOverTime": -0.049
},
{
"date": "2009-01-28",
"open": 27.19,
"high": 27.77,
"low": 26.34,
"close": 27.66,
"adjClose": 19.302927,
"volume": 91457923,
"unadjustedVolume": 91373900,
"change": 0.47,
"changePercent": 1.73,
 "vwap": 27.29,
"label": "January 28, 09",
"changeOverTime": 0.0173
},
{
"date": "2009-01-27",
"open": 25.12,
"high": 25.17,
"low": 24.06,
"close": 25.06,
"adjClose": 17.488482,
"volume": 50844306,
"unadjustedVolume": 50766500,
"change": -0.06,
"changePercent": -0.23885,
"vwap": 24.78,
"label": "January 27, 09",
"changeOverTime": -0.0023885
},
{
"date": "2009-01-26",
"open": 25,
"high": 25.75,
"low": 23.74,
"close": 24.5,
"adjClose": 17.097679,
"volume": 74309071,
"unadjustedVolume": 74278400,
"change": -0.5,
"changePercent": -2,
"vwap": 24.86,
"label": "January 26, 09",
"changeOverTime": -0.02
},
{
"date": "2009-01-23",
"open": 21.92,
"high": 24.58,
"low": 21.81,
"close": 24.28,
"adjClose": 16.944153,
"volume": 74384104,
"unadjustedVolume": 74369200,
"change": 2.36,
"changePercent": 10.77,
"vwap": 23.55,
"label": "January 23, 09",
"changeOverTime": 0.1077
},
{
"date": "2009-01-22",
"open": 22.36,
"high": 23.83,
"low": 21.21,
"close": 23.1,
"adjClose": 16.120665,
"volume": 110248080,
"unadjustedVolume": 110240800,
"change": 0.74,
 "changePercent": 3.31,
"vwap": 22.59,
"label": "January 22, 09",
"changeOverTime": 0.0331
},
{
"date": "2009-01-21",
"open": 19.29,
"high": 22.84,
"low": 18.88,
"close": 22.63,
"adjClose": 15.79267,
"volume": 135775694,
"unadjustedVolume": 136421400,
"change": 3.34,
"changePercent": 17.31,
"vwap": 20.73,
"label": "January 21, 09",
"changeOverTime": 0.1731
},
{
"date": "2009-01-20",
"open": 21,
"high": 21.27,
"low": 18,
"close": 18.09,
"adjClose": 12.624371,
"volume": 142169006,
"unadjustedVolume": 142090400,
"change": -2.91,
"changePercent": -13.86,
"vwap": 19.48,
"label": "January 20, 09",
"changeOverTime": -0.1386
},
{
"date": "2009-01-16",
"open": 24.83,
"high": 25,
"low": 20.53,
"close": 22.82,
"adjClose": 15.925265,
"volume": 156675824,
"unadjustedVolume": 156843400,
"change": -2.01,
"changePercent": -8.1,
"vwap": 22.6,
"label": "January 16, 09",
"changeOverTime": -0.081
},
{
"date": "2009-01-15",
"open": 26.54,
"high": 27.05,
"low": 23.76,
"close": 24.34,
"adjClose": 16.986015,
"volume": 136896820,
"unadjustedVolume": 136759300,
 "change": -2.2,
"changePercent": -8.29,
"vwap": 25.59,
"label": "January 15, 09",
"changeOverTime": -0.0829
},
{
"date": "2009-01-14",
"open": 25.59,
"high": 26.28,
"low": 24.76,
"close": 25.91,
"adjClose": 18.081661,
"volume": 73978788,
"unadjustedVolume": 73907300,
"change": 0.32,
"changePercent": 1.25,
"vwap": 25.49,
"label": "January 14, 09",
"changeOverTime": 0.0125
},
{
"date": "2009-01-13",
"open": 25.21,
"high": 26.59,
"low": 24.27,
"close": 26.35,
"adjClose": 18.388725,
"volume": 73441787,
"unadjustedVolume": 73422800,
"change": 1.14,
"changePercent": 4.52,
"vwap": 25.9,
"label": "January 13, 09",
"changeOverTime": 0.0452
},
{
"date": "2009-01-12",
"open": 25.92,
"high": 26.15,
"low": 24.5,
"close": 24.91,
"adjClose": 17.383802,
"volume": 59352528,
"unadjustedVolume": 59360000,
"change": -1.01,
"changePercent": -3.9,
"vwap": 25.05,
"label": "January 12, 09",
"changeOverTime": -0.039
},
{
"date": "2009-01-09",
"open": 27.55,
"high": 27.55,
"low": 25.81,
"close": 25.97,
"adjClose": 18.123539,
"volume": 42629238,
 "unadjustedVolume": 42597500,
"change": -1.58,
"changePercent": -5.74,
"vwap": 26.43,
"label": "January 09, 09",
"changeOverTime": -0.0574
},
{
"date": "2009-01-08",
"open": 27.9,
"high": 27.95,
"low": 26.86,
"close": 27.22,
"adjClose": 18.995861,
"volume": 52079048,
"unadjustedVolume": 52075800,
"change": -0.68,
"changePercent": -2.44,
"vwap": 27.3,
"label": "January 08, 09",
"changeOverTime": -0.0244
},
{
"date": "2009-01-07",
"open": 29.15,
"high": 29.4,
"low": 28,
"close": 28.09,
"adjClose": 19.603008,
"volume": 42232917,
"unadjustedVolume": 42156500,
"change": -1.06,
"changePercent": -3.64,
"vwap": 28.65,
"label": "January 07, 09",
"changeOverTime": -0.0364
},
{
"date": "2009-01-06",
"open": 29.79,
"high": 30.42,
"low": 29.51,
"close": 29.88,
"adjClose": 20.852188,
"volume": 44255853,
"unadjustedVolume": 44216300,
"change": 0.09,
"changePercent": 0.30211,
"vwap": 29.96,
"label": "January 06, 09",
"changeOverTime": 0.0030211
},
{
"date": "2009-01-05",
"open": 30.73,
"high": 30.77,
"low": 29.08,
"close": 29.25,
"adjClose": 20.412531,
 "volume": 44167730,
"unadjustedVolume": 44069400,
"change": -1.48,
"changePercent": -4.82,
"vwap": 29.89,
"label": "January 05, 09",
"changeOverTime": -0.0482
},
{
"date": "2009-01-02",
"open": 31.19,
"high": 31.64,
"low": 30.47,
"close": 31.35,
"adjClose": 21.878054,
"volume": 32511849,
"unadjustedVolume": 32494900,
"change": 0.16,
"changePercent": 0.51298,
"vwap": 31.07,
"label": "January 02, 09",
"changeOverTime": 0.0051298
}
}