[ { "date": "12/30/2011", "close": 405, "volume": 6414369, "open": 403.51, "high": 406.28, "low": 403.49, "symbol": "2. AAPL" }, { "date": "11/30/2011", "close": 382.2, "volume": 14464710, "open": 381.29, "high": 382.276, "low": 378.3, "symbol": "2. AAPL" }, { "date": "10/31/2011", "close": 404.78, "volume": 13762250, "open": 402.42, "high": 409.33, "low": 401.05, "symbol": "2. AAPL" }, { "date": "9/30/2011", "close": 381.32, "volume": 19553550, "open": 387.12, "high": 388.89, "low": 381.18, "symbol": "2. AAPL" }, { "date": "8/31/2011", "close": 384.83, "volume": 18643770, "open": 390.57, "high": 392.08, "low": 381.86, "symbol": "2. AAPL" }, { "date": "7/29/2011", "close": 390.48, "volume": 22550900, "open": 387.64, "high": 395.15, "low": 384, "symbol": "2. AAPL" }, { "date": "6/30/2011", "close": 335.67, "volume": 11526680, "open": 334.7, "high": 336.13, "low": 332.84, "symbol": "2. AAPL" }, { "date": "5/31/2011", "close": 347.83, "volume": 14869200, "open": 341.1, "high": 347.83, "low": 341, "symbol": "2. AAPL" }, { "date": "4/29/2011", "close": 350.13, "volume": 29776300, "open": 346.78, "high": 353.95, "low": 346.666, "symbol": "2. AAPL" }, { "date": "3/31/2011", "close": 348.5075, "volume": 9779020, "open": 346.36, "high": 349.8, "low": 346.06, "symbol": "2. AAPL" }, { "date": "2/28/2011", "close": 353.21, "volume": 14356740, "open": 351.24, "high": 355.05, "low": 351.12, "symbol": "2. AAPL" }, { "date": "1/31/2011", "close": 339.32, "volume": 13457510, "open": 335.8, "high": 340.04, "low": 334.3, "symbol": "2. AAPL" }, { "date": "12/30/2011", "close": 173.1, "volume": 4279069, "open": 173.36, "high": 175.17, "low": 172.49, "symbol": "3. AMZN" }, { "date": "11/30/2011", "close": 192.29, "volume": 7700490, "open": 194.76, "high": 195.3, "low": 188.75, "symbol": "3. AMZN" }, { "date": "10/31/2011", "close": 213.51, "volume": 7336799, "open": 215.79, "high": 218.89, "low": 213.04, "symbol": "3. AMZN" }, { "date": "9/30/2011", "close": 216.23, "volume": 6549641, "open": 218.19, "high": 223, "low": 215.21, "symbol": "3. AMZN" }, { "date": "8/31/2011", "close": 215.23, "volume": 7397287, "open": 212.27, "high": 216.17, "low": 211.35, "symbol": "3. AMZN" }, { "date": "7/29/2011", "close": 222.52, "volume": 5166268, "open": 221.29, "high": 225.75, "low": 219.51, "symbol": "3. AMZN" }, { "date": "6/30/2011", "close": 204.49, "volume": 4446007, "open": 200.78, "high": 205.2, "low": 200.5, "symbol": "3. AMZN" }, { "date": "5/31/2011", "close": 196.69, "volume": 3405698, "open": 195.94, "high": 198.44, "low": 195.03, "symbol": "3. AMZN" }, { "date": "4/29/2011", "close": 195.81, "volume": 5697726, "open": 194.38, "high": 196.59, "low": 193.78, "symbol": "3. AMZN" }, { "date": "3/31/2011", "close": 180.13, "volume": 4824628, "open": 179.31, "high": 181.57, "low": 178.5, "symbol": "3. AMZN" }, { "date": "2/28/2011", "close": 173.29, "volume": 6781774, "open": 173.91, "high": 175.89, "low": 172.15, "symbol": "3. AMZN" }, { "date": "1/31/2011", "close": 169.64, "volume": 6716002, "open": 170.16, "high": 171.44, "low": 167.41, "symbol": "3. AMZN" }, { "date": "12/30/2011", "close": 645.9, "volume": 1780941, "open": 642.02, "high": 646.76, "low": 642.02, "symbol": "1. GOOG" }, { "date": "11/30/2011", "close": 599.39, "volume": 3390173, "open": 597.95, "high": 599.51, "low": 592.09, "symbol": "1. GOOG" }, { "date": "10/31/2011", "close": 592.64, "volume": 2557538, "open": 595.09, "high": 599.69, "low": 591.67, "symbol": "1. GOOG" }, { "date": "9/30/2011", "close": 515.04, "volume": 2723353, "open": 520.21, "high": 524, "low": 514.38, "symbol": "1. GOOG" }, { "date": "8/31/2011", "close": 540.96, "volume": 2689989, "open": 544.74, "high": 546.3, "low": 536, "symbol": "1. GOOG" }, { "date": "7/29/2011", "close": 603.69, "volume": 4133695, "open": 604.23, "high": 614.96, "low": 603.69, "symbol": "1. GOOG" }, { "date": "6/30/2011", "close": 506.38, "volume": 2427330, "open": 501.99, "high": 506.67, "low": 501.5, "symbol": "1. GOOG" }, { "date": "5/31/2011", "close": 529.02, "volume": 2685830, "open": 525, "high": 529.05, "low": 523.5, "symbol": "1. GOOG" }, { "date": "4/29/2011", "close": 544.1, "volume": 3522997, "open": 540, "high": 544.1, "low": 538.51, "symbol": "1. GOOG" }, { "date": "3/31/2011", "close": 586.76, "volume": 2028228, "open": 583, "high": 588.1612, "low": 581.74, "symbol": "1. GOOG" }, { "date": "2/28/2011", "close": 613.4, "volume": 2281411, "open": 610, "high": 616.49, "low": 608.01, "symbol": "1. GOOG" }, { "date": "1/31/2011", "close": 600.36, "volume": 2804332, "open": 603.6, "high": 604.47, "low": 595.55, "symbol": "1. GOOG" } ]