

I will give you a couple of facts regarding google quotes in following format :

DATE | OPEN | HIGH | LOW | CLOSE | VOLUME



DATE : Date of the stock where data was recorded.

OPEN : the amount and value of materials that a company has available for sale or use at the beginning of an accounting period.

HIGH : the highest price at which a stock traded during the course of the trading day and is typically higher than the closing or equal to the opening price.

LOW : the lowest price at which a stock traded during the course of the trading day and is typically higher than the closing or equal to the opening price.

CLOSE : Closing value of stock

VOLUME : the total number of shares traded in a specified time frame.


google quotes :

2014-03-27 | OPEN | 568.0
2014-03-27 | HIGH | 568.0
2014-03-27 | LOW | 552.92
2014-03-27 | CLOSE | 558.46
2014-03-27 | VOLUME | 13052
2014-03-28 | OPEN | 561.2
2014-03-28 | HIGH | 566.43
2014-03-28 | LOW | 558.67
2014-03-28 | CLOSE | 559.99
2014-03-28 | VOLUME | 41003
2014-03-31 | OPEN | 566.89
2014-03-31 | HIGH | 567.0
2014-03-31 | LOW | 556.93
2014-03-31 | CLOSE | 556.97
2014-03-31 | VOLUME | 10772
2014-04-01 | OPEN | 558.71
2014-04-01 | HIGH | 568.45
2014-04-01 | LOW | 558.71
2014-04-01 | CLOSE | 567.16
2014-04-01 | VOLUME | 7932
2014-04-02 | OPEN | 565.106
2014-04-02 | HIGH | 604.83
2014-04-02 | LOW | 562.19
2014-04-02 | CLOSE | 567.0
2014-04-02 | VOLUME | 146697
2014-04-03 | OPEN | 569.85
2014-04-03 | HIGH | 587.28
2014-04-03 | LOW | 564.13
2014-04-03 | CLOSE | 569.74
2014-04-03 | VOLUME | 5087530
2014-04-04 | OPEN | 574.65
2014-04-04 | HIGH | 577.77
2014-04-04 | LOW | 543.0
2014-04-04 | CLOSE | 543.14
2014-04-04 | VOLUME | 6377658
2014-04-07 | OPEN | 540.74
2014-04-07 | HIGH | 548.48
2014-04-07 | LOW | 527.15
2014-04-07 | CLOSE | 538.15
2014-04-07 | VOLUME | 4389569
2014-04-08 | OPEN | 542.6
2014-04-08 | HIGH | 555.0
2014-04-08 | LOW | 541.61
2014-04-08 | CLOSE | 554.9
2014-04-08 | VOLUME | 3152406
2014-04-09 | OPEN | 559.62
2014-04-09 | HIGH | 565.37
2014-04-09 | LOW | 552.95
2014-04-09 | CLOSE | 564.14
2014-04-09 | VOLUME | 3324742
2014-04-10 | OPEN | 565.0
2014-04-10 | HIGH | 565.0
2014-04-10 | LOW | 539.9
2014-04-10 | CLOSE | 540.95
2014-04-10 | VOLUME | 4027743
2014-04-11 | OPEN | 532.55
2014-04-11 | HIGH | 540.0
2014-04-11 | LOW | 526.53
2014-04-11 | CLOSE | 530.6
2014-04-11 | VOLUME | 3916171
2014-04-14 | OPEN | 538.25
2014-04-14 | HIGH | 544.1
2014-04-14 | LOW | 529.561
2014-04-14 | CLOSE | 532.52
2014-04-14 | VOLUME | 2568020
2014-04-15 | OPEN | 536.82
2014-04-15 | HIGH Write your response using less than 700 words.
user