Date Open High Low Close Volume Open Interest
02/14/14 542.5 546.0 541.2 544.0 9,781,100 0
02/13/14 534.7 544.9 534.2 544.4 10,994,300 0
02/12/14 537.0 539.6 533.2 535.9 11,018,100 0
02/11/14 530.6 537.8 529.5 536.0 10,096,000 0
02/10/14 518.0 532.0 518.0 529.0 12,350,100 0
02/07/14 521.1 522.9 517.4 519.7 13,376,900 0
02/06/14 510.1 513.5 507.8 512.5 9,213,800 0
02/05/14 506.5 515.3 506.3 512.6 11,760,300 0
02/04/14 505.9 509.5 502.8 508.8 13,467,600 0
02/03/14 502.6 507.7 499.3 501.5 14,374,300 0
http://chart.eoddata.com/?e=NASDAQ&s=AAPL...8842485055