-
Data Grid
- Overview
-
Data Binding
-
Paging and Scrolling
-
Editing
-
Grouping
-
Filtering and Sorting
- Focused Row
-
Selection
-
Columns
- State Persistence
-
Appearance
-
Templates
-
Data Summaries
-
Master-Detail
-
Export
-
Adaptability
- Keyboard Navigation
-
Pivot Grid
- Overview
-
Data Binding
-
Field Chooser
-
Features
-
Tree List
- Overview
-
Data Binding
- Sorting
- Paging
-
Editing
-
Selection
-
Filtering
-
Column Customization
- State Persistence
- Adaptability
- Keyboard Navigation
-
Scheduler
- Overview
-
Data Binding
-
Views
-
Features
-
Grouping
-
Customization
-
Html Editor (CTP)
-
Diagram (CTP)
-
Charts
- Overview
-
Data Binding
-
Area Charts
-
Bar Charts
- Bullet Charts
-
Doughnut Charts
-
Financial Charts
-
Line Charts
-
Pie Charts
-
Point Charts
-
Polar and Radar Charts
-
Range Charts
-
Sparkline Charts
-
Tree Map
-
Funnel and Pyramid Charts
- Sankey Chart
-
Combinations
-
More Features
-
Export
-
Selection
-
Tooltips
-
Zooming
-
-
Gauges
- Overview
-
Data Binding
-
Bar Gauge
-
Circular Gauge
-
Linear Gauge
-
Navigation
-
Editors
- Overview
- Autocomplete
- Calendar
- Check Box
- Color Box
-
Date Box
-
Drop Down Box
-
Number Box
-
Select Box
- Switch
-
Tag Box
- Text Area
- Text Box
- Validation
- Custom Text Editor Buttons
- Right-to-Left Support
- Styling Mode
-
Forms and Multi-Purpose
- Overview
- Box
- Button Group
- Field Set
-
Filter Builder
-
Form
- Radio Group
-
Range Selector
- Numeric Scale (Lightweight)
- Numeric Scale
- Date-Time Scale (Lightweight)
- Date-Time Scale
- Logarithmic Scale
- Discrete scale
- Custom Formatting
- Use Range Selection for Calculation
- Use Range Selection for Filtering
- Image on Background
- Chart on Background
- Customized Chart on Background
- Chart on Background with Series Template
- Range Slider
- Responsive Box
- Scroll View
- Slider
-
File Management
-
File Manager (CTP)
-
File Uploader
-
-
Actions and Lists
- Overview
-
Action Sheet
-
Button
- Floating Action Button
- Drop Down Button
-
Context Menu
-
Gallery
-
List
-
Lookup
-
Tile View
-
Maps
-
Dialogs and Notifications
-
Localization
Related Demos:
Your search did not match any results.
Points Aggregation
Documentation
This demo illustrates how the Chart widget aggregates series points in a financial chart. The useAggregation option activates this feature. The RangeSelector widget zooms the contents of the Chart. Note that whenever the selected range is reduced, the series becomes less aggregated.
www.google.com
Was this demo helpful?
Thank you!
Feel free to share demo-related thoughts here.
If you have technical questions, please create a support ticket in the DevExpress Support Center.
If you have technical questions, please create a support ticket in the DevExpress Support Center.
x
Send Feedback
Thank you!
We appreciate your feedback.
We appreciate your feedback.
The source code for the Vue version of this demo will be available soon.
$(function(){
var chart = $("#zoomedChart").dxChart({
title: "Google Inc. Stock Prices",
dataSource: dataSource,
valueAxis: {
valueType: "numeric"
},
margin: {
right: 10
},
argumentAxis: {
grid: {
visible: true
},
label: {
visible: false
},
valueMarginsEnabled: false,
argumentType: "datetime"
},
tooltip: {
enabled: true
},
legend: {
visible: false
},
series: [{
type: "candleStick",
openValueField: "Open",
highValueField: "High",
lowValueField: "Low",
closeValueField: "Close",
argumentField: "Date",
aggregation: {
enabled: true
}
}]
}).dxChart("instance");
$("#range-selector").dxRangeSelector({
size: {
height: 120
},
dataSource: dataSource,
chart: {
valueAxis: { valueType: "numeric" },
series: {
type: "line",
valueField: "Open",
argumentField: "Date",
aggregation: {
enabled: true
}
}
},
scale: {
minorTickInterval: "day",
tickInterval: "month",
valueType: "datetime",
aggregationInterval: "week",
placeholderHeight: 20
},
behavior: {
callValueChanged: "onMoving",
snapToTicks: false
},
onValueChanged: function (e) {
chart.zoomArgument(new Date(e.value[0]), new Date(e.value[1]));
}
});
});
<!DOCTYPE html>
<html xmlns="http://www.w3.org/1999/xhtml">
<head>
<title>DevExtreme Demo</title>
<meta http-equiv="X-UA-Compatible" content="IE=edge" />
<meta http-equiv="Content-Type" content="text/html; charset=utf-8" />
<meta name="viewport" content="width=device-width, initial-scale=1.0, maximum-scale=1.0" />
<script src="https://ajax.googleapis.com/ajax/libs/jquery/3.4.1/jquery.min.js"></script>
<script>window.jQuery || document.write(decodeURIComponent('%3Cscript src="js/jquery.min.js"%3E%3C/script%3E'))</script>
<link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/19.1.7/css/dx.common.css" />
<link rel="stylesheet" type="text/css" href="https://cdn3.devexpress.com/jslib/19.1.7/css/dx.light.css" />
<script src="https://cdn3.devexpress.com/jslib/19.1.7/js/dx.all.js"></script>
<script src="data.js"></script>
<link rel="stylesheet" type="text/css" href="styles.css" />
<script src="index.js"></script>
</head>
<body class="dx-viewport">
<div class="demo-container">
<div id="chart-demo">
<div id="zoomedChart"></div>
<div id="range-selector"></div>
</div>
</div>
</body>
</html>
#chart-demo {
height: 450px;
width: 100%;
}
#zoomedChart {
height: 315px;
margin: 0 0 15px;
}
#chart-demo > div:not(#zoomedChart) {
height: 120px;
}
var dataSource = [{
"Date": "04/23/2013",
"Open": 808.11,
"High": 818.00,
"Low": 808.00,
"Close": 813.45,
"Volume": 1829151,
"Name": "Google"
}, {
"Date": "04/22/2013",
"Open": 801.00,
"High": 815.50,
"Low": 800.36,
"Close": 807.90,
"Volume": 2299900,
"Name": "Google"
}, {
"Date": "04/21/2013",
"Open": 800.60,
"High": 803.96,
"Low": 775.00,
"Close": 800.11,
"Volume": 2883407,
"Name": "Google"
}, {
"Date": "04/18/2013",
"Open": 769.16,
"High": 803.44,
"Low": 766.26,
"Close": 799.87,
"Volume": 5804316,
"Name": "Google"
}, {
"Date": "04/17/2013",
"Open": 785.35,
"High": 785.80,
"Low": 761.26,
"Close": 765.91,
"Volume": 3328777,
"Name": "Google"
}, {
"Date": "04/16/2013",
"Open": 786.75,
"High": 790.84,
"Low": 778.10,
"Close": 782.56,
"Volume": 2037355,
"Name": "Google"
}, {
"Date": "04/15/2013",
"Open": 786.59,
"High": 796.00,
"Low": 783.92,
"Close": 793.37,
"Volume": 1742374,
"Name": "Google"
}, {
"Date": "04/14/2013",
"Open": 785.95,
"High": 797.00,
"Low": 777.02,
"Close": 781.93,
"Volume": 2454767,
"Name": "Google"
}, {
"Date": "04/11/2013",
"Open": 791.99,
"High": 792.10,
"Low": 782.93,
"Close": 790.05,
"Volume": 1636829,
"Name": "Google"
}, {
"Date": "04/10/2013",
"Open": 792.88,
"High": 793.10,
"Low": 784.06,
"Close": 790.39,
"Volume": 2028766,
"Name": "Google"
}, {
"Date": "04/09/2013",
"Open": 782.92,
"High": 792.35,
"Low": 776.00,
"Close": 790.18,
"Volume": 1978862,
"Name": "Google"
}, {
"Date": "04/08/2013",
"Open": 775.50,
"High": 783.75,
"Low": 773.11,
"Close": 777.65,
"Volume": 2157928,
"Name": "Google"
}, {
"Date": "04/07/2013",
"Open": 778.75,
"High": 779.55,
"Low": 768.40,
"Close": 774.85,
"Volume": 2832718,
"Name": "Google"
}, {
"Date": "04/04/2013",
"Open": 786.06,
"High": 786.99,
"Low": 776.40,
"Close": 783.05,
"Volume": 3433994,
"Name": "Google"
}, {
"Date": "04/03/2013",
"Open": 804.25,
"High": 805.75,
"Low": 791.30,
"Close": 795.07,
"Volume": 2448102,
"Name": "Google"
}, {
"Date": "04/02/2013",
"Open": 813.46,
"High": 814.20,
"Low": 800.67,
"Close": 806.20,
"Volume": 1738753,
"Name": "Google"
}, {
"Date": "04/01/2013",
"Open": 804.54,
"High": 814.83,
"Low": 804.00,
"Close": 813.04,
"Volume": 2041713,
"Name": "Google"
}, {
"Date": "03/31/2013",
"Open": 795.01,
"High": 802.25,
"Low": 793.25,
"Close": 801.19,
"Volume": 1807580,
"Name": "Google"
}, {
"Date": "03/27/2013",
"Open": 803.99,
"High": 805.37,
"Low": 793.30,
"Close": 794.19,
"Volume": 2287712,
"Name": "Google"
}, {
"Date": "03/26/2013",
"Open": 806.68,
"High": 807.00,
"Low": 801.33,
"Close": 802.66,
"Volume": 2163295,
"Name": "Google"
}, {
"Date": "03/25/2013",
"Open": 813.50,
"High": 814.00,
"Low": 807.79,
"Close": 812.42,
"Volume": 1191912,
"Name": "Google"
}, {
"Date": "03/24/2013",
"Open": 812.41,
"High": 819.23,
"Low": 806.82,
"Close": 809.64,
"Volume": 1712684,
"Name": "Google"
}, {
"Date": "03/21/2013",
"Open": 814.74,
"High": 815.24,
"Low": 809.64,
"Close": 810.31,
"Volume": 1491678,
"Name": "Google"
}, {
"Date": "03/20/2013",
"Open": 811.29,
"High": 816.92,
"Low": 809.85,
"Close": 811.26,
"Volume": 1477590,
"Name": "Google"
}, {
"Date": "03/19/2013",
"Open": 816.83,
"High": 817.51,
"Low": 811.44,
"Close": 814.71,
"Volume": 1464122,
"Name": "Google"
}, {
"Date": "03/18/2013",
"Open": 811.24,
"High": 819.25,
"Low": 806.45,
"Close": 811.32,
"Volume": 2098176,
"Name": "Google"
}, {
"Date": "03/17/2013",
"Open": 805.00,
"High": 812.76,
"Low": 801.47,
"Close": 807.79,
"Volume": 1838552,
"Name": "Google"
}, {
"Date": "03/14/2013",
"Open": 818.50,
"High": 820.30,
"Low": 813.34,
"Close": 814.30,
"Volume": 3099791,
"Name": "Google"
}, {
"Date": "03/13/2013",
"Open": 826.99,
"High": 826.99,
"Low": 817.39,
"Close": 821.54,
"Volume": 1651111,
"Name": "Google"
}, {
"Date": "03/12/2013",
"Open": 827.90,
"High": 830.69,
"Low": 822.31,
"Close": 825.31,
"Volume": 1641413,
"Name": "Google"
}, {
"Date": "03/11/2013",
"Open": 830.71,
"High": 831.89,
"Low": 823.67,
"Close": 827.61,
"Volume": 2008979,
"Name": "Google"
}, {
"Date": "03/10/2013",
"Open": 831.69,
"High": 839.70,
"Low": 831.50,
"Close": 834.82,
"Volume": 1595678,
"Name": "Google"
}, {
"Date": "03/07/2013",
"Open": 834.50,
"High": 834.92,
"Low": 825.05,
"Close": 831.52,
"Volume": 2912283,
"Name": "Google"
}, {
"Date": "03/06/2013",
"Open": 834.06,
"High": 836.62,
"Low": 829.58,
"Close": 832.60,
"Volume": 2054238,
"Name": "Google"
}, {
"Date": "03/05/2013",
"Open": 841.02,
"High": 844.00,
"Low": 828.81,
"Close": 831.38,
"Volume": 2873998,
"Name": "Google"
}, {
"Date": "03/04/2013",
"Open": 828.93,
"High": 840.15,
"Low": 828.90,
"Close": 838.60,
"Volume": 4045034,
"Name": "Google"
}, {
"Date": "03/03/2013",
"Open": 805.30,
"High": 822.84,
"Low": 805.00,
"Close": 821.50,
"Volume": 2776185,
"Name": "Google"
}, {
"Date": "02/28/2013",
"Open": 797.80,
"High": 807.14,
"Low": 796.15,
"Close": 806.19,
"Volume": 2175425,
"Name": "Google"
}, {
"Date": "02/27/2013",
"Open": 801.10,
"High": 806.99,
"Low": 801.03,
"Close": 801.20,
"Volume": 2265874,
"Name": "Google"
}, {
"Date": "02/26/2013",
"Open": 794.80,
"High": 804.75,
"Low": 791.11,
"Close": 799.78,
"Volume": 2028515,
"Name": "Google"
}, {
"Date": "02/25/2013",
"Open": 795.00,
"High": 795.95,
"Low": 784.40,
"Close": 790.13,
"Volume": 2205059,
"Name": "Google"
}, {
"Date": "02/24/2013",
"Open": 802.30,
"High": 808.41,
"Low": 790.49,
"Close": 790.77,
"Volume": 2307008,
"Name": "Google"
}, {
"Date": "02/21/2013",
"Open": 799.26,
"High": 801.25,
"Low": 793.80,
"Close": 799.71,
"Volume": 2054050,
"Name": "Google"
}, {
"Date": "02/20/2013",
"Open": 798.00,
"High": 805.45,
"Low": 791.22,
"Close": 795.53,
"Volume": 3511036,
"Name": "Google"
}, {
"Date": "02/19/2013",
"Open": 805.30,
"High": 808.97,
"Low": 791.79,
"Close": 792.46,
"Volume": 2765029,
"Name": "Google"
}, {
"Date": "02/18/2013",
"Open": 795.99,
"High": 807.00,
"Low": 795.28,
"Close": 806.85,
"Volume": 2932924,
"Name": "Google"
}, {
"Date": "02/14/2013",
"Open": 787.40,
"High": 793.26,
"Low": 787.07,
"Close": 792.89,
"Volume": 2729917,
"Name": "Google"
}, {
"Date": "02/13/2013",
"Open": 779.73,
"High": 788.74,
"Low": 777.77,
"Close": 787.82,
"Volume": 1735219,
"Name": "Google"
}, {
"Date": "02/12/2013",
"Open": 780.13,
"High": 785.35,
"Low": 779.97,
"Close": 782.86,
"Volume": 1198170,
"Name": "Google"
}, {
"Date": "02/11/2013",
"Open": 781.75,
"High": 787.90,
"Low": 779.37,
"Close": 780.70,
"Volume": 1858945,
"Name": "Google"
}, {
"Date": "02/10/2013",
"Open": 778.40,
"High": 783.00,
"Low": 773.75,
"Close": 782.42,
"Volume": 2167656,
"Name": "Google"
}, {
"Date": "02/07/2013",
"Open": 780.13,
"High": 786.67,
"Low": 779.56,
"Close": 785.37,
"Volume": 3024853,
"Name": "Google"
}, {
"Date": "02/06/2013",
"Open": 769.70,
"High": 778.81,
"Low": 765.50,
"Close": 773.95,
"Volume": 2840506,
"Name": "Google"
}, {
"Date": "02/05/2013",
"Open": 759.07,
"High": 772.96,
"Low": 758.50,
"Close": 770.17,
"Volume": 2079687,
"Name": "Google"
}, {
"Date": "02/04/2013",
"Open": 761.13,
"High": 771.11,
"Low": 759.46,
"Close": 765.74,
"Volume": 1870716,
"Name": "Google"
}, {
"Date": "02/03/2013",
"Open": 767.69,
"High": 770.47,
"Low": 758.27,
"Close": 759.02,
"Volume": 3041242,
"Name": "Google"
}, {
"Date": "01/31/2013",
"Open": 758.20,
"High": 776.60,
"Low": 758.10,
"Close": 775.60,
"Volume": 3746165,
"Name": "Google"
}, {
"Date": "01/30/2013",
"Open": 750.51,
"High": 757.62,
"Low": 750.25,
"Close": 755.69,
"Volume": 1634556,
"Name": "Google"
}, {
"Date": "01/29/2013",
"Open": 753.74,
"High": 760.95,
"Low": 752.91,
"Close": 753.83,
"Volume": 1732972,
"Name": "Google"
}, {
"Date": "01/28/2013",
"Open": 746.75,
"High": 756.95,
"Low": 746.54,
"Close": 753.68,
"Volume": 1747734,
"Name": "Google"
}, {
"Date": "01/27/2013",
"Open": 751.76,
"High": 755.60,
"Low": 747.89,
"Close": 750.73,
"Volume": 1627833,
"Name": "Google"
}, {
"Date": "01/24/2013",
"Open": 750.77,
"High": 758.48,
"Low": 750.25,
"Close": 753.67,
"Volume": 2225811,
"Name": "Google"
}, {
"Date": "01/23/2013",
"Open": 741.24,
"High": 756.83,
"Low": 740.51,
"Close": 753.83,
"Volume": 3383596,
"Name": "Google"
}, {
"Date": "01/22/2013",
"Open": 735.99,
"High": 749.00,
"Low": 735.79,
"Close": 741.50,
"Volume": 5911865,
"Name": "Google"
}, {
"Date": "01/21/2013",
"Open": 704.66,
"High": 705.34,
"Low": 695.52,
"Close": 702.87,
"Volume": 3792336,
"Name": "Google"
}, {
"Date": "01/17/2013",
"Open": 710.36,
"High": 712.77,
"Low": 701.33,
"Close": 704.51,
"Volume": 3226898,
"Name": "Google"
}, {
"Date": "01/16/2013",
"Open": 717.71,
"High": 719.64,
"Low": 711.02,
"Close": 711.32,
"Volume": 2212357,
"Name": "Google"
}, {
"Date": "01/15/2013",
"Open": 722.40,
"High": 724.34,
"Low": 713.67,
"Close": 715.19,
"Volume": 2024991,
"Name": "Google"
}, {
"Date": "01/14/2013",
"Open": 719.33,
"High": 735.00,
"Low": 712.10,
"Close": 724.93,
"Volume": 3927990,
"Name": "Google"
}, {
"Date": "01/13/2013",
"Open": 737.00,
"High": 742.20,
"Low": 722.35,
"Close": 723.25,
"Volume": 2864106,
"Name": "Google"
}, {
"Date": "01/10/2013",
"Open": 742.00,
"High": 742.43,
"Low": 736.30,
"Close": 739.99,
"Volume": 1285125,
"Name": "Google"
}, {
"Date": "01/09/2013",
"Open": 742.83,
"High": 745.00,
"Low": 733.50,
"Close": 741.48,
"Volume": 1835780,
"Name": "Google"
}, {
"Date": "01/08/2013",
"Open": 732.27,
"High": 738.35,
"Low": 728.60,
"Close": 738.12,
"Volume": 2025751,
"Name": "Google"
}, {
"Date": "01/07/2013",
"Open": 735.54,
"High": 736.30,
"Low": 724.43,
"Close": 733.30,
"Volume": 1676740,
"Name": "Google"
}, {
"Date": "01/06/2013",
"Open": 735.45,
"High": 739.38,
"Low": 730.58,
"Close": 734.75,
"Volume": 1655967,
"Name": "Google"
}, {
"Date": "01/03/2013",
"Open": 729.34,
"High": 741.47,
"Low": 727.68,
"Close": 737.97,
"Volume": 2763552,
"Name": "Google"
}, {
"Date": "01/02/2013",
"Open": 724.93,
"High": 731.93,
"Low": 720.72,
"Close": 723.67,
"Volume": 2318140,
"Name": "Google"
}, {
"Date": "01/01/2013",
"Open": 719.42,
"High": 727.00,
"Low": 716.55,
"Close": 723.25,
"Volume": 2542268,
"Name": "Google"
}, {
"Date": "12/30/2012",
"Open": 700.00,
"High": 710.57,
"Low": 696.00,
"Close": 707.38,
"Volume": 1997733,
"Name": "Google"
}, {
"Date": "12/27/2012",
"Open": 701.69,
"High": 706.91,
"Low": 700.01,
"Close": 700.01,
"Volume": 1403926,
"Name": "Google"
}, {
"Date": "12/26/2012",
"Open": 707.14,
"High": 708.84,
"Low": 698.61,
"Close": 706.29,
"Volume": 1647392,
"Name": "Google"
}, {
"Date": "12/25/2012",
"Open": 708.07,
"High": 712.88,
"Low": 702.41,
"Close": 708.87,
"Volume": 1182572,
"Name": "Google"
}, {
"Date": "12/23/2012",
"Open": 714.51,
"High": 715.18,
"Low": 707.47,
"Close": 709.50,
"Volume": 841931,
"Name": "Google"
}, {
"Date": "12/20/2012",
"Open": 713.97,
"High": 718.82,
"Low": 710.52,
"Close": 715.63,
"Volume": 3527849,
"Name": "Google"
}, {
"Date": "12/19/2012",
"Open": 723.26,
"High": 724.65,
"Low": 716.97,
"Close": 722.36,
"Volume": 1657153,
"Name": "Google"
}, {
"Date": "12/18/2012",
"Open": 720.71,
"High": 723.00,
"Low": 716.68,
"Close": 720.11,
"Volume": 1919799,
"Name": "Google"
}, {
"Date": "12/17/2012",
"Open": 716.60,
"High": 729.10,
"Low": 715.05,
"Close": 721.07,
"Volume": 3005138,
"Name": "Google"
}, {
"Date": "12/16/2012",
"Open": 705.50,
"High": 738.28,
"Low": 704.02,
"Close": 720.78,
"Volume": 3036763,
"Name": "Google"
}, {
"Date": "12/13/2012",
"Open": 699.17,
"High": 707.82,
"Low": 698.43,
"Close": 701.96,
"Volume": 2130595,
"Name": "Google"
}, {
"Date": "12/12/2012",
"Open": 715.92,
"High": 716.48,
"Low": 699.55,
"Close": 702.70,
"Volume": 3446306,
"Name": "Google"
}, {
"Date": "12/11/2012",
"Open": 699.23,
"High": 703.51,
"Low": 693.48,
"Close": 697.56,
"Volume": 2426299,
"Name": "Google"
}, {
"Date": "12/10/2012",
"Open": 690.00,
"High": 701.92,
"Low": 687.72,
"Close": 696.88,
"Volume": 2687956,
"Name": "Google"
}, {
"Date": "12/09/2012",
"Open": 685.39,
"High": 691.65,
"Low": 683.79,
"Close": 685.42,
"Volume": 1366866,
"Name": "Google"
}, {
"Date": "12/06/2012",
"Open": 695.00,
"High": 696.88,
"Low": 682.42,
"Close": 684.21,
"Volume": 1919476,
"Name": "Google"
}, {
"Date": "12/05/2012",
"Open": 687.59,
"High": 695.61,
"Low": 684.51,
"Close": 691.13,
"Volume": 1462216,
"Name": "Google"
}, {
"Date": "12/04/2012",
"Open": 692.15,
"High": 694.50,
"Low": 682.33,
"Close": 687.82,
"Volume": 1862735,
"Name": "Google"
}, {
"Date": "12/03/2012",
"Open": 695.00,
"High": 695.51,
"Low": 685.70,
"Close": 691.03,
"Volume": 1991605,
"Name": "Google"
}, {
"Date": "12/02/2012",
"Open": 702.24,
"High": 705.89,
"Low": 694.11,
"Close": 695.25,
"Volume": 2193948,
"Name": "Google"
}, {
"Date": "11/29/2012",
"Open": 691.31,
"High": 699.22,
"Low": 685.69,
"Close": 698.37,
"Volume": 3164441,
"Name": "Google"
}, {
"Date": "11/28/2012",
"Open": 687.78,
"High": 693.90,
"Low": 682.00,
"Close": 691.89,
"Volume": 2780544,
"Name": "Google"
}, {
"Date": "11/27/2012",
"Open": 668.01,
"High": 684.91,
"Low": 663.89,
"Close": 683.67,
"Volume": 3041940,
"Name": "Google"
}, {
"Date": "11/26/2012",
"Open": 660.17,
"High": 675.00,
"Low": 658.00,
"Close": 670.71,
"Volume": 2509598,
"Name": "Google"
}, {
"Date": "11/25/2012",
"Open": 666.44,
"High": 667.00,
"Low": 659.02,
"Close": 661.15,
"Volume": 2205527,
"Name": "Google"
}, {
"Date": "11/22/2012",
"Open": 669.97,
"High": 670.00,
"Low": 666.10,
"Close": 667.97,
"Volume": 922477,
"Name": "Google"
}, {
"Date": "11/20/2012",
"Open": 668.99,
"High": 669.80,
"Low": 660.40,
"Close": 665.87,
"Volume": 2113011,
"Name": "Google"
}, {
"Date": "11/19/2012",
"Open": 669.51,
"High": 678.00,
"Low": 664.57,
"Close": 669.97,
"Volume": 2089086,
"Name": "Google"
}, {
"Date": "11/18/2012",
"Open": 655.70,
"High": 668.92,
"Low": 655.53,
"Close": 668.21,
"Volume": 2369716,
"Name": "Google"
}, {
"Date": "11/15/2012",
"Open": 645.99,
"High": 653.02,
"Low": 636.00,
"Close": 647.18,
"Volume": 3438500,
"Name": "Google"
}, {
"Date": "11/14/2012",
"Open": 650.00,
"High": 660.00,
"Low": 643.90,
"Close": 647.26,
"Volume": 1848939,
"Name": "Google"
}, {
"Date": "11/13/2012",
"Open": 660.66,
"High": 662.18,
"Low": 650.50,
"Close": 652.55,
"Volume": 1668322,
"Name": "Google"
}, {
"Date": "11/12/2012",
"Open": 663.00,
"High": 667.60,
"Low": 658.23,
"Close": 659.05,
"Volume": 1594639,
"Name": "Google"
}, {
"Date": "11/11/2012",
"Open": 663.75,
"High": 669.80,
"Low": 660.87,
"Close": 665.90,
"Volume": 1405870,
"Name": "Google"
}, {
"Date": "11/08/2012",
"Open": 654.65,
"High": 668.34,
"Low": 650.30,
"Close": 663.03,
"Volume": 3114084,
"Name": "Google"
}, {
"Date": "11/07/2012",
"Open": 670.20,
"High": 671.49,
"Low": 651.23,
"Close": 652.29,
"Volume": 2598676,
"Name": "Google"
}, {
"Date": "11/06/2012",
"Open": 675.00,
"High": 678.23,
"Low": 666.49,
"Close": 667.12,
"Volume": 2232438,
"Name": "Google"
}, {
"Date": "11/05/2012",
"Open": 685.48,
"High": 686.50,
"Low": 677.55,
"Close": 681.72,
"Volume": 1582936,
"Name": "Google"
}, {
"Date": "11/04/2012",
"Open": 684.50,
"High": 686.86,
"Low": 675.56,
"Close": 682.96,
"Volume": 1635894,
"Name": "Google"
}, {
"Date": "11/01/2012",
"Open": 694.79,
"High": 695.55,
"Low": 687.37,
"Close": 687.92,
"Volume": 2324569,
"Name": "Google"
}, {
"Date": "10/31/2012",
"Open": 679.50,
"High": 690.90,
"Low": 678.72,
"Close": 687.59,
"Volume": 2050471,
"Name": "Google"
}, {
"Date": "10/30/2012",
"Open": 679.86,
"High": 681.00,
"Low": 675.00,
"Close": 680.30,
"Volume": 1537001,
"Name": "Google"
}, {
"Date": "10/25/2012",
"Open": 676.50,
"High": 683.03,
"Low": 671.20,
"Close": 675.15,
"Volume": 1950865,
"Name": "Google"
}, {
"Date": "10/24/2012",
"Open": 680.00,
"High": 682.00,
"Low": 673.51,
"Close": 677.76,
"Volume": 2403696,
"Name": "Google"
}, {
"Date": "10/23/2012",
"Open": 686.80,
"High": 687.00,
"Low": 675.27,
"Close": 677.30,
"Volume": 2496411,
"Name": "Google"
}, {
"Date": "10/22/2012",
"Open": 672.01,
"High": 687.33,
"Low": 672.00,
"Close": 680.35,
"Volume": 2916978,
"Name": "Google"
}, {
"Date": "10/21/2012",
"Open": 681.01,
"High": 684.63,
"Low": 669.70,
"Close": 678.67,
"Volume": 4057872,
"Name": "Google"
}, {
"Date": "10/18/2012",
"Open": 705.58,
"High": 706.70,
"Low": 672.00,
"Close": 681.79,
"Volume": 11483428,
"Name": "Google"
}, {
"Date": "10/17/2012",
"Open": 755.54,
"High": 759.42,
"Low": 676.00,
"Close": 695.00,
"Volume": 12442346,
"Name": "Google"
}, {
"Date": "10/16/2012",
"Open": 743.95,
"High": 756.34,
"Low": 740.26,
"Close": 755.49,
"Volume": 2292819,
"Name": "Google"
}, {
"Date": "10/15/2012",
"Open": 740.13,
"High": 746.99,
"Low": 736.46,
"Close": 744.70,
"Volume": 2058468,
"Name": "Google"
}, {
"Date": "10/14/2012",
"Open": 741.94,
"High": 743.83,
"Low": 730.70,
"Close": 740.98,
"Volume": 3020098,
"Name": "Google"
}, {
"Date": "10/11/2012",
"Open": 751.85,
"High": 754.87,
"Low": 744.10,
"Close": 744.75,
"Volume": 2406787,
"Name": "Google"
}, {
"Date": "10/10/2012",
"Open": 752.90,
"High": 758.50,
"Low": 750.29,
"Close": 751.48,
"Volume": 2383987,
"Name": "Google"
}, {
"Date": "10/09/2012",
"Open": 741.86,
"High": 747.53,
"Low": 738.29,
"Close": 744.56,
"Volume": 2041203,
"Name": "Google"
}, {
"Date": "10/08/2012",
"Open": 759.67,
"High": 761.32,
"Low": 742.53,
"Close": 744.09,
"Volume": 3003884,
"Name": "Google"
}, {
"Date": "10/07/2012",
"Open": 761.00,
"High": 763.58,
"Low": 754.15,
"Close": 757.84,
"Volume": 1958625,
"Name": "Google"
}, {
"Date": "10/04/2012",
"Open": 770.71,
"High": 774.38,
"Low": 765.00,
"Close": 767.65,
"Volume": 2737751,
"Name": "Google"
}, {
"Date": "10/03/2012",
"Open": 762.75,
"High": 769.89,
"Low": 759.40,
"Close": 768.05,
"Volume": 2454496,
"Name": "Google"
}, {
"Date": "10/02/2012",
"Open": 755.72,
"High": 763.92,
"Low": 752.20,
"Close": 762.50,
"Volume": 2208639,
"Name": "Google"
}, {
"Date": "10/01/2012",
"Open": 765.20,
"High": 765.99,
"Low": 750.27,
"Close": 756.99,
"Volume": 2790375,
"Name": "Google"
}, {
"Date": "09/30/2012",
"Open": 759.05,
"High": 765.00,
"Low": 756.21,
"Close": 761.78,
"Volume": 3168477,
"Name": "Google"
}, {
"Date": "09/27/2012",
"Open": 754.15,
"High": 759.30,
"Low": 751.15,
"Close": 754.50,
"Volume": 2784091,
"Name": "Google"
}, {
"Date": "09/26/2012",
"Open": 759.95,
"High": 762.84,
"Low": 751.65,
"Close": 756.50,
"Volume": 3932272,
"Name": "Google"
}, {
"Date": "09/25/2012",
"Open": 749.85,
"High": 761.24,
"Low": 741.00,
"Close": 753.46,
"Volume": 5674334,
"Name": "Google"
}, {
"Date": "09/24/2012",
"Open": 753.05,
"High": 764.89,
"Low": 747.66,
"Close": 749.16,
"Volume": 6061033,
"Name": "Google"
}, {
"Date": "09/23/2012",
"Open": 731.00,
"High": 750.04,
"Low": 730.25,
"Close": 749.38,
"Volume": 3565837,
"Name": "Google"
}, {
"Date": "09/20/2012",
"Open": 732.21,
"High": 734.92,
"Low": 730.12,
"Close": 733.99,
"Volume": 6360376,
"Name": "Google"
}, {
"Date": "09/19/2012",
"Open": 724.47,
"High": 731.38,
"Low": 721.22,
"Close": 728.12,
"Volume": 2907854,
"Name": "Google"
}, {
"Date": "09/18/2012",
"Open": 717.50,
"High": 728.56,
"Low": 716.41,
"Close": 727.50,
"Volume": 3098782,
"Name": "Google"
}, {
"Date": "09/17/2012",
"Open": 707.78,
"High": 718.66,
"Low": 706.78,
"Close": 718.28,
"Volume": 2067249,
"Name": "Google"
}, {
"Date": "09/16/2012",
"Open": 708.11,
"High": 712.88,
"Low": 705.00,
"Close": 709.98,
"Volume": 1508307,
"Name": "Google"
}, {
"Date": "09/13/2012",
"Open": 709.60,
"High": 713.00,
"Low": 707.01,
"Close": 709.68,
"Volume": 2618874,
"Name": "Google"
}, {
"Date": "09/12/2012",
"Open": 693.09,
"High": 709.00,
"Low": 690.54,
"Close": 706.04,
"Volume": 2659302,
"Name": "Google"
}, {
"Date": "09/11/2012",
"Open": 689.41,
"High": 694.91,
"Low": 680.88,
"Close": 690.88,
"Volume": 2642260,
"Name": "Google"
}, {
"Date": "09/10/2012",
"Open": 697.96,
"High": 700.65,
"Low": 691.00,
"Close": 692.19,
"Volume": 1874004,
"Name": "Google"
}, {
"Date": "09/09/2012",
"Open": 709.76,
"High": 712.81,
"Low": 698.39,
"Close": 700.77,
"Volume": 2560067,
"Name": "Google"
}, {
"Date": "09/06/2012",
"Open": 700.00,
"High": 712.25,
"Low": 697.67,
"Close": 706.15,
"Volume": 3236308,
"Name": "Google"
}, {
"Date": "09/05/2012",
"Open": 685.96,
"High": 699.89,
"Low": 684.73,
"Close": 699.40,
"Volume": 3044450,
"Name": "Google"
}, {
"Date": "09/04/2012",
"Open": 680.00,
"High": 686.50,
"Low": 679.14,
"Close": 680.72,
"Volume": 1708169,
"Name": "Google"
}, {
"Date": "09/03/2012",
"Open": 684.55,
"High": 685.00,
"Low": 673.50,
"Close": 681.04,
"Volume": 1889613,
"Name": "Google"
}, {
"Date": "08/30/2012",
"Open": 684.00,
"High": 688.58,
"Low": 680.04,
"Close": 685.09,
"Volume": 2127125,
"Name": "Google"
}, {
"Date": "08/29/2012",
"Open": 684.24,
"High": 687.39,
"Low": 680.18,
"Close": 681.68,
"Volume": 1627704,
"Name": "Google"
}, {
"Date": "08/28/2012",
"Open": 677.37,
"High": 688.99,
"Low": 676.15,
"Close": 688.01,
"Volume": 2991037,
"Name": "Google"
}, {
"Date": "08/27/2012",
"Open": 665.00,
"High": 677.62,
"Low": 664.74,
"Close": 677.25,
"Volume": 2058938,
"Name": "Google"
}, {
"Date": "08/26/2012",
"Open": 662.99,
"High": 672.00,
"Low": 659.24,
"Close": 669.22,
"Volume": 2614131,
"Name": "Google"
}, {
"Date": "08/23/2012",
"Open": 675.60,
"High": 680.45,
"Low": 674.08,
"Close": 678.63,
"Volume": 1429267,
"Name": "Google"
}, {
"Date": "08/22/2012",
"Open": 674.27,
"High": 680.48,
"Low": 671.00,
"Close": 676.80,
"Volume": 1784453,
"Name": "Google"
}, {
"Date": "08/21/2012",
"Open": 667.38,
"High": 680.60,
"Low": 666.70,
"Close": 677.18,
"Volume": 1909262,
"Name": "Google"
}, {
"Date": "08/20/2012",
"Open": 673.11,
"High": 678.00,
"Low": 662.17,
"Close": 669.51,
"Volume": 2222805,
"Name": "Google"
}, {
"Date": "08/19/2012",
"Open": 675.50,
"High": 678.87,
"Low": 672.66,
"Close": 675.54,
"Volume": 1758421,
"Name": "Google"
}, {
"Date": "08/16/2012",
"Open": 674.12,
"High": 677.25,
"Low": 671.70,
"Close": 677.14,
"Volume": 2177896,
"Name": "Google"
}, {
"Date": "08/15/2012",
"Open": 667.51,
"High": 674.64,
"Low": 667.08,
"Close": 672.87,
"Volume": 1717691,
"Name": "Google"
}, {
"Date": "08/14/2012",
"Open": 670.28,
"High": 674.25,
"Low": 664.10,
"Close": 667.54,
"Volume": 2411100,
"Name": "Google"
}, {
"Date": "08/13/2012",
"Open": 659.25,
"High": 672.85,
"Low": 659.00,
"Close": 668.66,
"Volume": 3662178,
"Name": "Google"
}, {
"Date": "08/12/2012",
"Open": 647.42,
"High": 660.15,
"Low": 646.68,
"Close": 660.01,
"Volume": 3268073,
"Name": "Google"
}, {
"Date": "08/09/2012",
"Open": 638.59,
"High": 642.24,
"Low": 636.13,
"Close": 642.00,
"Volume": 1434408,
"Name": "Google"
}, {
"Date": "08/08/2012",
"Open": 644.51,
"High": 646.37,
"Low": 641.52,
"Close": 642.35,
"Volume": 1070288,
"Name": "Google"
}, {
"Date": "08/07/2012",
"Open": 639.05,
"High": 645.87,
"Low": 638.50,
"Close": 642.23,
"Volume": 1322386,
"Name": "Google"
}, {
"Date": "08/06/2012",
"Open": 641.79,
"High": 644.26,
"Low": 636.47,
"Close": 640.54,
"Volume": 1982695,
"Name": "Google"
}, {
"Date": "08/05/2012",
"Open": 639.61,
"High": 649.38,
"Low": 639.22,
"Close": 642.82,
"Volume": 1782494,
"Name": "Google"
}, {
"Date": "08/02/2012",
"Open": 640.00,
"High": 643.72,
"Low": 636.14,
"Close": 641.33,
"Volume": 1897446,
"Name": "Google"
}, {
"Date": "08/01/2012",
"Open": 625.51,
"High": 638.03,
"Low": 623.41,
"Close": 628.75,
"Volume": 1977690,
"Name": "Google"
}, {
"Date": "07/31/2012",
"Open": 637.30,
"High": 639.51,
"Low": 631.38,
"Close": 632.68,
"Volume": 1844556,
"Name": "Google"
}, {
"Date": "07/30/2012",
"Open": 628.26,
"High": 636.50,
"Low": 628.22,
"Close": 632.97,
"Volume": 1865890,
"Name": "Google"
}, {
"Date": "07/29/2012",
"Open": 636.05,
"High": 642.60,
"Low": 629.50,
"Close": 632.30,
"Volume": 2186717,
"Name": "Google"
}, {
"Date": "07/26/2012",
"Open": 618.89,
"High": 635.00,
"Low": 617.50,
"Close": 634.96,
"Volume": 3550174,
"Name": "Google"
}, {
"Date": "07/25/2012",
"Open": 615.00,
"High": 616.87,
"Low": 610.03,
"Close": 613.36,
"Volume": 1687485,
"Name": "Google"
}, {
"Date": "07/24/2012",
"Open": 608.32,
"High": 613.38,
"Low": 605.37,
"Close": 607.99,
"Volume": 1822973,
"Name": "Google"
}, {
"Date": "07/23/2012",
"Open": 615.00,
"High": 617.93,
"Low": 604.34,
"Close": 607.57,
"Volume": 2012189,
"Name": "Google"
}, {
"Date": "07/22/2012",
"Open": 600.48,
"High": 618.35,
"Low": 598.25,
"Close": 615.51,
"Volume": 3561818,
"Name": "Google"
}, {
"Date": "07/19/2012",
"Open": 608.76,
"High": 612.94,
"Low": 598.18,
"Close": 610.82,
"Volume": 6463748,
"Name": "Google"
}, {
"Date": "07/18/2012",
"Open": 586.14,
"High": 598.48,
"Low": 586.00,
"Close": 593.06,
"Volume": 4674637,
"Name": "Google"
}, {
"Date": "07/17/2012",
"Open": 576.98,
"High": 583.69,
"Low": 576.13,
"Close": 580.76,
"Volume": 1550950,
"Name": "Google"
}, {
"Date": "07/16/2012",
"Open": 578.43,
"High": 580.67,
"Low": 568.40,
"Close": 576.73,
"Volume": 1681568,
"Name": "Google"
}, {
"Date": "07/15/2012",
"Open": 576.37,
"High": 579.19,
"Low": 571.78,
"Close": 574.92,
"Volume": 1462861,
"Name": "Google"
}, {
"Date": "07/12/2012",
"Open": 572.15,
"High": 579.15,
"Low": 568.55,
"Close": 576.52,
"Volume": 1976558,
"Name": "Google"
}, {
"Date": "07/11/2012",
"Open": 567.12,
"High": 571.93,
"Low": 562.09,
"Close": 570.48,
"Volume": 2310094,
"Name": "Google"
}, {
"Date": "07/10/2012",
"Open": 576.30,
"High": 577.85,
"Low": 564.94,
"Close": 571.19,
"Volume": 3500946,
"Name": "Google"
}, {
"Date": "07/09/2012",
"Open": 590.19,
"High": 592.43,
"Low": 578.74,
"Close": 581.70,
"Volume": 1923015,
"Name": "Google"
}, {
"Date": "07/08/2012",
"Open": 584.95,
"High": 588.60,
"Low": 581.25,
"Close": 586.01,
"Volume": 1715020,
"Name": "Google"
}, {
"Date": "07/05/2012",
"Open": 592.45,
"High": 593.52,
"Low": 582.82,
"Close": 585.98,
"Volume": 2162328,
"Name": "Google"
}, {
"Date": "07/04/2012",
"Open": 588.76,
"High": 600.06,
"Low": 588.54,
"Close": 595.92,
"Volume": 2345901,
"Name": "Google"
}, {
"Date": "07/02/2012",
"Open": 580.01,
"High": 588.41,
"Low": 578.00,
"Close": 587.83,
"Volume": 1190525,
"Name": "Google"
}, {
"Date": "07/01/2012",
"Open": 581.82,
"High": 583.00,
"Low": 576.50,
"Close": 580.47,
"Volume": 1655563,
"Name": "Google"
}, {
"Date": "06/28/2012",
"Open": 574.96,
"High": 580.13,
"Low": 572.20,
"Close": 580.07,
"Volume": 2522562,
"Name": "Google"
}, {
"Date": "06/27/2012",
"Open": 565.90,
"High": 566.23,
"Low": 557.21,
"Close": 564.31,
"Volume": 1922064,
"Name": "Google"
}, {
"Date": "06/26/2012",
"Open": 567.70,
"High": 573.99,
"Low": 566.02,
"Close": 569.30,
"Volume": 1692446,
"Name": "Google"
}, {
"Date": "06/25/2012",
"Open": 562.76,
"High": 566.60,
"Low": 559.48,
"Close": 564.68,
"Volume": 1351151,
"Name": "Google"
}, {
"Date": "06/24/2012",
"Open": 567.33,
"High": 568.09,
"Low": 557.35,
"Close": 560.70,
"Volume": 1582036,
"Name": "Google"
}, {
"Date": "06/21/2012",
"Open": 568.00,
"High": 571.48,
"Low": 565.82,
"Close": 571.48,
"Volume": 2229125,
"Name": "Google"
}, {
"Date": "06/20/2012",
"Open": 579.84,
"High": 579.84,
"Low": 563.73,
"Close": 565.21,
"Volume": 2011322,
"Name": "Google"
}, {
"Date": "06/19/2012",
"Open": 579.81,
"High": 580.00,
"Low": 573.51,
"Close": 577.51,
"Volume": 2346698,
"Name": "Google"
}, {
"Date": "06/18/2012",
"Open": 573.59,
"High": 584.28,
"Low": 573.12,
"Close": 581.53,
"Volume": 2076629,
"Name": "Google"
}, {
"Date": "06/17/2012",
"Open": 562.62,
"High": 574.21,
"Low": 559.25,
"Close": 570.85,
"Volume": 2497864,
"Name": "Google"
}, {
"Date": "06/14/2012",
"Open": 560.34,
"High": 564.52,
"Low": 557.09,
"Close": 564.51,
"Volume": 3002511,
"Name": "Google"
}, {
"Date": "06/13/2012",
"Open": 561.30,
"High": 565.07,
"Low": 556.52,
"Close": 559.05,
"Volume": 2345107,
"Name": "Google"
}, {
"Date": "06/12/2012",
"Open": 561.72,
"High": 567.00,
"Low": 558.68,
"Close": 561.09,
"Volume": 1954607,
"Name": "Google"
}, {
"Date": "06/11/2012",
"Open": 569.77,
"High": 570.30,
"Low": 558.58,
"Close": 565.10,
"Volume": 3224142,
"Name": "Google"
}, {
"Date": "06/10/2012",
"Open": 584.21,
"High": 585.32,
"Low": 566.69,
"Close": 568.50,
"Volume": 2662269,
"Name": "Google"
}, {
"Date": "06/07/2012",
"Open": 575.85,
"High": 581.00,
"Low": 574.58,
"Close": 580.45,
"Volume": 1410366,
"Name": "Google"
}, {
"Date": "06/06/2012",
"Open": 587.60,
"High": 587.89,
"Low": 577.25,
"Close": 578.23,
"Volume": 1759532,
"Name": "Google"
}, {
"Date": "06/05/2012",
"Open": 576.48,
"High": 581.97,
"Low": 573.61,
"Close": 580.57,
"Volume": 2096173,
"Name": "Google"
}, {
"Date": "06/04/2012",
"Open": 575.45,
"High": 578.13,
"Low": 566.47,
"Close": 570.41,
"Volume": 2340477,
"Name": "Google"
}, {
"Date": "06/03/2012",
"Open": 570.22,
"High": 580.49,
"Low": 570.01,
"Close": 578.59,
"Volume": 2433786,
"Name": "Google"
}, {
"Date": "05/31/2012",
"Open": 571.79,
"High": 572.65,
"Low": 568.35,
"Close": 570.98,
"Volume": 3058314,
"Name": "Google"
}, {
"Date": "05/30/2012",
"Open": 588.72,
"High": 590.00,
"Low": 579.00,
"Close": 580.86,
"Volume": 2969455,
"Name": "Google"
}, {
"Date": "05/29/2012",
"Open": 588.16,
"High": 591.90,
"Low": 583.53,
"Close": 588.23,
"Volume": 1906629,
"Name": "Google"
}, {
"Date": "05/28/2012",
"Open": 595.81,
"High": 599.13,
"Low": 588.32,
"Close": 594.34,
"Volume": 2606651,
"Name": "Google"
}, {
"Date": "05/24/2012",
"Open": 601.00,
"High": 601.73,
"Low": 588.28,
"Close": 591.53,
"Volume": 3582472,
"Name": "Google"
}, {
"Date": "05/23/2012",
"Open": 609.16,
"High": 611.92,
"Low": 598.87,
"Close": 603.66,
"Volume": 1892185,
"Name": "Google"
}, {
"Date": "05/22/2012",
"Open": 601.65,
"High": 609.60,
"Low": 597.12,
"Close": 609.46,
"Volume": 3178016,
"Name": "Google"
}, {
"Date": "05/21/2012",
"Open": 613.44,
"High": 613.81,
"Low": 596.00,
"Close": 600.80,
"Volume": 3052748,
"Name": "Google"
}, {
"Date": "05/20/2012",
"Open": 600.51,
"High": 615.69,
"Low": 600.00,
"Close": 614.11,
"Volume": 3075829,
"Name": "Google"
}, {
"Date": "05/17/2012",
"Open": 625.10,
"High": 632.42,
"Low": 596.70,
"Close": 600.40,
"Volume": 5976129,
"Name": "Google"
}, {
"Date": "05/16/2012",
"Open": 633.83,
"High": 637.85,
"Low": 621.23,
"Close": 623.05,
"Volume": 3354518,
"Name": "Google"
}, {
"Date": "05/15/2012",
"Open": 617.96,
"High": 630.10,
"Low": 615.94,
"Close": 628.93,
"Volume": 4837424,
"Name": "Google"
}, {
"Date": "05/14/2012",
"Open": 605.35,
"High": 615.00,
"Low": 603.75,
"Close": 611.11,
"Volume": 2102339,
"Name": "Google"
}, {
"Date": "05/13/2012",
"Open": 600.78,
"High": 608.50,
"Low": 600.58,
"Close": 604.00,
"Volume": 1824733,
"Name": "Google"
}, {
"Date": "05/10/2012",
"Open": 610.35,
"High": 614.55,
"Low": 604.77,
"Close": 605.23,
"Volume": 2099726,
"Name": "Google"
}, {
"Date": "05/09/2012",
"Open": 612.96,
"High": 616.19,
"Low": 610.23,
"Close": 613.66,
"Volume": 1535877,
"Name": "Google"
}, {
"Date": "05/08/2012",
"Open": 606.82,
"High": 616.38,
"Low": 601.81,
"Close": 609.15,
"Volume": 2329546,
"Name": "Google"
}, {
"Date": "05/07/2012",
"Open": 605.53,
"High": 616.90,
"Low": 600.70,
"Close": 612.79,
"Volume": 2678485,
"Name": "Google"
}, {
"Date": "05/06/2012",
"Open": 595.00,
"High": 610.57,
"Low": 595.00,
"Close": 607.55,
"Volume": 1994515,
"Name": "Google"
}, {
"Date": "05/03/2012",
"Open": 605.92,
"High": 607.89,
"Low": 596.81,
"Close": 596.97,
"Volume": 2207360,
"Name": "Google"
}, {
"Date": "05/02/2012",
"Open": 609.62,
"High": 614.83,
"Low": 608.95,
"Close": 611.02,
"Volume": 1868187,
"Name": "Google"
}, {
"Date": "05/01/2012",
"Open": 601.20,
"High": 608.11,
"Low": 600.61,
"Close": 607.26,
"Volume": 1611434,
"Name": "Google"
}, {
"Date": "04/30/2012",
"Open": 603.79,
"High": 611.60,
"Low": 600.19,
"Close": 604.43,
"Volume": 2002424,
"Name": "Google"
}, {
"Date": "04/29/2012",
"Open": 612.99,
"High": 616.08,
"Low": 600.61,
"Close": 604.85,
"Volume": 2407213,
"Name": "Google"
}, {
"Date": "04/26/2012",
"Open": 615.02,
"High": 616.74,
"Low": 610.60,
"Close": 614.98,
"Volume": 1636399,
"Name": "Google"
}, {
"Date": "04/25/2012",
"Open": 610.91,
"High": 618.00,
"Low": 609.70,
"Close": 615.47,
"Volume": 2093733,
"Name": "Google"
}];