symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFT | 2009-08-13 | 23.629999 | 23.85 | 23.4 | 23.620001 | 17.703959 | 38,954,500 | 23.625 | 23.396521 | 23.85 | 23.396521 | 23.452 | 23.865 | 23.4504 | 0.628561 | 23.589164 | 23.560464 | 23.066051 | 0.45 | 0.595693 | 0.576429 | 24.903257 | down | 23.589164 | 23.560464 | 0.028699 | 0.117807 | -0.089107 | 25.122123 | 22.607877 | 50.910683 | 23.640001 | 23.929999 | 22.96 | 21.675 | 25.299999 |
MSFT | 2009-08-14 | 23.620001 | 23.799999 | 23.51 | 23.690001 | 17.75643 | 46,330,200 | 23.655 | 23.510761 | 23.799999 | 23.51 | 23.478 | 23.835 | 23.4876 | 0.621488 | 23.604677 | 23.57006 | 23.09052 | 0.289999 | 0.573858 | 0.547786 | 24.903257 | down | 23.604677 | 23.57006 | 0.034617 | 0.101169 | -0.066551 | 25.077976 | 22.592024 | 51.761343 | 23.640001 | 23.929999 | 22.9825 | 21.675 | 25.77 |
MSFT | 2009-08-17 | 23.32 | 23.6 | 23.23 | 23.25 | 17.426636 | 42,474,400 | 23.35 | 23.58288 | 23.6 | 23.23 | 23.444 | 23.771 | 23.5098 | 0.611984 | 23.550111 | 23.546352 | 23.096774 | 0.460001 | 0.565726 | 0.539008 | 24.903257 | down | 23.550111 | 23.546352 | 0.00376 | 0.081687 | -0.077927 | 24.994969 | 22.547031 | 46.327041 | 23.640001 | 23.929999 | 23.055 | 21.675 | 25.709999 |
MSFT | 2009-08-18 | 23.290001 | 23.65 | 23.27 | 23.58 | 17.773355 | 38,878,900 | 23.4475 | 23.46644 | 23.65 | 23.27 | 23.534001 | 23.7085 | 23.5404 | 0.559739 | 23.55471 | 23.548844 | 23.115724 | 0.4 | 0.553888 | 0.525107 | 24.903257 | down | 23.55471 | 23.548844 | 0.005866 | 0.066523 | -0.060657 | 24.827978 | 22.589022 | 50.522602 | 23.505001 | 24.264999 | 23.0675 | 21.675 | 25.940001 |
MSFT | 2009-08-19 | 23.25 | 23.719999 | 23.25 | 23.65 | 17.826113 | 41,821,300 | 23.4675 | 23.45697 | 23.719999 | 23.25 | 23.558 | 23.651 | 23.5718 | 0.497297 | 23.56937 | 23.556337 | 23.136676 | 0.469999 | 0.547896 | 0.519596 | 24.903257 | down | 23.56937 | 23.556337 | 0.013033 | 0.055825 | -0.042792 | 24.645593 | 22.656407 | 51.390609 | 23.465001 | 24.264999 | 23.0675 | 21.675 | 25.549999 |
MSFT | 2009-08-20 | 23.6 | 23.870001 | 23.540001 | 23.67 | 17.841196 | 39,505,900 | 23.670001 | 23.462235 | 23.870001 | 23.462235 | 23.568 | 23.5565 | 23.5942 | 0.214752 | 23.584851 | 23.564757 | 23.15759 | 0.33 | 0.532332 | 0.500637 | 24.903257 | down | 23.584851 | 23.564757 | 0.020095 | 0.048679 | -0.028584 | 23.986005 | 23.126995 | 51.651594 | 23.465001 | 24.264999 | 23.085 | 21.675 | 25.83 |
MSFT | 2009-08-21 | 23.93 | 24.42 | 23.77 | 24.41 | 18.398968 | 69,011,400 | 24.1325 | 23.566118 | 24.42 | 23.566118 | 23.712 | 23.6045 | 23.6258 | 0.285371 | 23.711797 | 23.627367 | 23.206705 | 0.75 | 0.54788 | 0.525573 | 24.903257 | down | 23.711797 | 23.627367 | 0.08443 | 0.055829 | 0.028601 | 24.175242 | 23.033758 | 60.172159 | 23.725001 | 24.264999 | 23.220001 | 21.725001 | 25.75 |
MSFT | 2009-08-24 | 24.41 | 24.73 | 24.280001 | 24.639999 | 18.57233 | 54,180,900 | 24.515 | 23.849309 | 24.73 | 23.849309 | 23.99 | 23.681 | 23.652 | 0.344733 | 23.854597 | 23.702377 | 23.262912 | 0.449999 | 0.540888 | 0.518016 | 24.903257 | down | 23.854597 | 23.702377 | 0.152221 | 0.075107 | 0.077113 | 24.370466 | 22.991533 | 62.390666 | 23.880001 | 24.264999 | 23.225001 | 21.730001 | 25.719999 |
MSFT | 2009-08-25 | 24.6 | 24.82 | 24.459999 | 24.639999 | 18.57233 | 43,980,300 | 24.63 | 24.182154 | 24.82 | 24.182154 | 24.202 | 23.7395 | 23.6764 | 0.401621 | 23.975428 | 23.77183 | 23.316916 | 0.360001 | 0.527968 | 0.502214 | 24.903257 | down | 23.975428 | 23.77183 | 0.203598 | 0.100805 | 0.102793 | 24.542742 | 22.936257 | 62.390666 | 24.025 | 24.264999 | 23.265001 | 21.770001 | 24.879999 |
MSFT | 2009-08-26 | 24.59 | 24.75 | 24.42 | 24.549999 | 18.504486 | 41,079,000 | 24.5775 | 24.406077 | 24.75 | 24.406077 | 24.381999 | 23.777 | 23.6984 | 0.440682 | 24.063824 | 23.829473 | 23.365272 | 0.33 | 0.513827 | 0.484993 | 24.903257 | down | 24.063824 | 23.829473 | 0.234351 | 0.127515 | 0.106837 | 24.658364 | 22.895635 | 60.852378 | 24.025 | 24.264999 | 23.45 | 21.92 | 24.959999 |
MSFT | 2009-08-27 | 24.41 | 24.780001 | 24.299999 | 24.690001 | 18.610022 | 45,495,600 | 24.545 | 24.491788 | 24.780001 | 24.299999 | 24.586 | 23.821 | 23.7186 | 0.485775 | 24.160159 | 23.893215 | 23.417222 | 0.480002 | 0.511411 | 0.484494 | 24.903257 | down | 24.160159 | 23.893215 | 0.266943 | 0.1554 | 0.111543 | 24.792551 | 22.849449 | 62.405202 | 24.025 | 24.264999 | 23.485 | 21.955 | 24.639999 |
MSFT | 2009-08-28 | 25.07 | 25.49 | 24.610001 | 24.68 | 18.602478 | 55,808,000 | 24.9625 | 24.518394 | 25.49 | 24.518394 | 24.64 | 23.879 | 23.7422 | 0.51624 | 24.240134 | 23.951496 | 23.466743 | 0.879999 | 0.537739 | 0.524044 | 24.903257 | down | 24.240134 | 23.951496 | 0.288639 | 0.182048 | 0.106591 | 24.911481 | 22.846519 | 62.215353 | 24.37 | 24.15 | 23.894999 | 22.365 | 25.110001 |
MSFT | 2009-08-31 | 24.57 | 24.85 | 24.290001 | 24.65 | 18.579859 | 49,592,800 | 24.59 | 24.740447 | 24.85 | 24.290001 | 24.642 | 23.92 | 23.7538 | 0.543962 | 24.303191 | 24.003237 | 23.513145 | 0.559999 | 0.539329 | 0.52764 | 24.903257 | down | 24.303191 | 24.003237 | 0.299954 | 0.205629 | 0.094325 | 25.007924 | 22.832076 | 61.609872 | 24.37 | 24.195 | 24.062499 | 22.585 | 25.1 |
MSFT | 2009-09-01 | 24.35 | 24.74 | 23.9 | 24 | 18.089924 | 62,608,500 | 24.2475 | 24.665224 | 24.74 | 23.9 | 24.514 | 23.9315 | 23.7682 | 0.543054 | 24.256546 | 24.002997 | 23.532237 | 0.84 | 0.560805 | 0.558876 | 24.903257 | down | 24.256546 | 24.002997 | 0.253549 | 0.215213 | 0.038336 | 25.017609 | 22.845391 | 50.208511 | 24.515001 | 24.195 | 24.062499 | 22.585 | 25.67 |
MSFT | 2009-09-02 | 23.82 | 24.139999 | 23.780001 | 23.860001 | 17.984406 | 40,771,300 | 23.9 | 24.456362 | 24.456362 | 23.780001 | 24.376 | 23.934 | 23.7786 | 0.542581 | 24.195539 | 23.992405 | 23.545091 | 0.359998 | 0.546462 | 0.538988 | 24.903257 | down | 24.195539 | 23.992405 | 0.203134 | 0.212797 | -0.009663 | 25.019161 | 22.848839 | 48.14205 | 24.63 | 24.260001 | 24.062499 | 22.585 | 25.549999 |
MSFT | 2009-09-03 | 23.91 | 24.139999 | 23.76 | 24.110001 | 18.172842 | 34,120,000 | 23.98 | 24.178181 | 24.178181 | 23.76 | 24.26 | 23.9665 | 23.7914 | 0.532059 | 24.182379 | 24.001116 | 23.567244 | 0.379999 | 0.534572 | 0.523089 | 24.903257 | down | 24.182379 | 24.001116 | 0.181264 | 0.206491 | -0.025227 | 25.030618 | 22.902382 | 51.945549 | 24.625 | 24.260001 | 24.062499 | 22.585 | 25.719999 |
MSFT | 2009-09-04 | 24.09 | 24.799999 | 24.08 | 24.620001 | 18.557251 | 44,999,700 | 24.3975 | 24.079091 | 24.799999 | 24.079091 | 24.248001 | 24.0195 | 23.808 | 0.542135 | 24.249706 | 24.046959 | 23.608529 | 0.719999 | 0.547816 | 0.54278 | 24.903257 | down | 24.249706 | 24.046959 | 0.202747 | 0.205742 | -0.002995 | 25.10377 | 22.93523 | 58.614149 | 24.625 | 24.260001 | 24.062499 | 22.585 | 25.809999 |
MSFT | 2009-09-08 | 24.620001 | 24.84 | 24.41 | 24.82 | 18.708 | 53,737,100 | 24.6725 | 24.238295 | 24.84 | 24.238295 | 24.282001 | 24.0895 | 23.8374 | 0.550965 | 24.337443 | 24.104221 | 23.656037 | 0.43 | 0.539401 | 0.531502 | 24.903257 | down | 24.337443 | 24.104221 | 0.233222 | 0.211238 | 0.021984 | 25.191431 | 22.98757 | 60.905338 | 24.625 | 24.260001 | 24.062499 | 22.585 | 25.959999 |
MSFT | 2009-09-09 | 24.74 | 24.950001 | 24.67 | 24.780001 | 18.677847 | 49,900,300 | 24.785001 | 24.455398 | 24.950001 | 24.455398 | 24.438001 | 24.172 | 23.8558 | 0.52253 | 24.405529 | 24.154279 | 23.700114 | 0.280001 | 0.520872 | 0.506352 | 24.903257 | down | 24.405529 | 24.154279 | 0.25125 | 0.21924 | 0.03201 | 25.21706 | 23.12694 | 60.187671 | 24.625 | 24.260001 | 24.062499 | 22.585 | 26.709999 |
MSFT | 2009-09-10 | 24.799999 | 25.049999 | 24.65 | 25 | 18.843679 | 46,256,000 | 24.875 | 24.620199 | 25.049999 | 24.620199 | 24.666001 | 24.2455 | 23.8804 | 0.530793 | 24.496986 | 24.216925 | 23.75109 | 0.399999 | 0.512239 | 0.495717 | 23.477868 | up | 24.496986 | 24.216925 | 0.280061 | 0.231405 | 0.048657 | 25.307087 | 23.183913 | 62.785081 | 24.625 | 24.260001 | 24.062499 | 22.585 | 26.5 |
MSFT | 2009-09-11 | 24.93 | 25.17 | 24.809999 | 24.860001 | 18.738152 | 54,303,500 | 24.9425 | 24.747599 | 25.17 | 24.747599 | 24.816001 | 24.3075 | 23.8968 | 0.526287 | 24.552835 | 24.26456 | 23.794577 | 0.360001 | 0.501365 | 0.482145 | 23.543564 | up | 24.552835 | 24.26456 | 0.288274 | 0.242778 | 0.045496 | 25.360073 | 23.254927 | 60.098053 | 24.465 | 24.260001 | 23.74 | 22.585 | 26.360001 |
MSFT | 2009-09-14 | 24.65 | 25.09 | 24.639999 | 25 | 18.843679 | 42,806,800 | 24.845 | 24.84505 | 25.09 | 24.639999 | 24.892 | 24.373 | 23.9294 | 0.526909 | 24.621629 | 24.319037 | 23.841848 | 0.450001 | 0.497696 | 0.478931 | 23.543564 | up | 24.621629 | 24.319037 | 0.302592 | 0.254741 | 0.047851 | 25.426817 | 23.319183 | 61.856081 | 24.465 | 24.260001 | 23.7625 | 22.585 | 26.370001 |
MSFT | 2009-09-15 | 24.969999 | 25.27 | 24.860001 | 25.200001 | 18.994421 | 44,716,600 | 25.075 | 24.845025 | 25.27 | 24.845025 | 24.968001 | 24.4705 | 23.9694 | 0.48708 | 24.71061 | 24.384294 | 23.895109 | 0.409999 | 0.491432 | 0.472037 | 23.648888 | up | 24.71061 | 24.384294 | 0.326316 | 0.269056 | 0.05726 | 25.444661 | 23.49634 | 64.277476 | 24.515 | 24.260001 | 23.7625 | 22.884999 | 26.58 |
MSFT | 2009-09-16 | 25.25 | 25.35 | 24.950001 | 25.200001 | 18.994421 | 50,055,800 | 25.187501 | 24.960012 | 25.35 | 24.950001 | 25.052001 | 24.5515 | 24.0228 | 0.465418 | 24.785901 | 24.444717 | 23.946282 | 0.399999 | 0.484901 | 0.464834 | 23.7555 | up | 24.785901 | 24.444717 | 0.341184 | 0.283482 | 0.057702 | 25.482335 | 23.620665 | 64.277476 | 24.555 | 24.260001 | 23.855 | 22.884999 | 26.59 |
MSFT | 2009-09-17 | 25.059999 | 25.379999 | 25.059999 | 25.299999 | 19.069796 | 42,428,800 | 25.199999 | 25.073756 | 25.379999 | 25.059999 | 25.112 | 24.634 | 24.0776 | 0.442902 | 24.864993 | 24.508071 | 23.999369 | 0.32 | 0.473122 | 0.45035 | 23.868948 | up | 24.864993 | 24.508071 | 0.356922 | 0.29817 | 0.058752 | 25.519804 | 23.748196 | 65.545746 | 24.73 | 24.260001 | 23.8 | 23.009999 | 28.02 |
MSFT | 2009-09-18 | 25.459999 | 25.48 | 25.1 | 25.26 | 19.039646 | 68,016,500 | 25.325 | 25.136878 | 25.48 | 25.1 | 25.192 | 24.7135 | 24.134 | 0.401527 | 24.925763 | 24.563769 | 24.048805 | 0.38 | 0.466471 | 0.443315 | 23.960054 | up | 24.925763 | 24.563769 | 0.361994 | 0.310934 | 0.051059 | 25.516554 | 23.910446 | 64.55841 | 24.945 | 24.36 | 23.75 | 23.29 | 28.68 |
MSFT | 2009-09-21 | 25.110001 | 25.370001 | 25.1 | 25.299999 | 19.069796 | 28,878,700 | 25.22 | 25.230939 | 25.370001 | 25.1 | 25.252 | 24.758 | 24.1922 | 0.415206 | 24.983338 | 24.618305 | 24.097871 | 0.270001 | 0.452437 | 0.425984 | 23.960054 | up | 24.983338 | 24.618305 | 0.365033 | 0.321754 | 0.043279 | 25.588411 | 23.927589 | 65.124167 | 25.06 | 24.36 | 23.785 | 23.46 | 28.59 |
MSFT | 2009-09-22 | 25.4 | 25.82 | 25.290001 | 25.77 | 19.424059 | 61,376,700 | 25.57 | 25.225469 | 25.82 | 25.225469 | 25.366 | 24.8145 | 24.243 | 0.471386 | 25.104363 | 24.703616 | 24.163445 | 0.529999 | 0.457977 | 0.436385 | 24.245844 | up | 25.104363 | 24.703616 | 0.400747 | 0.337553 | 0.063194 | 25.757272 | 23.871728 | 70.985158 | 25.23 | 24.525 | 23.785 | 23.505 | 28.02 |
MSFT | 2009-09-23 | 25.92 | 26.25 | 25.639999 | 25.709999 | 19.378838 | 60,599,900 | 25.88 | 25.397735 | 26.25 | 25.397735 | 25.467999 | 24.868 | 24.295 | 0.509701 | 25.197538 | 24.778163 | 24.224094 | 0.610001 | 0.468836 | 0.453747 | 24.583759 | up | 25.197538 | 24.778163 | 0.419375 | 0.353917 | 0.065458 | 25.887403 | 23.848597 | 69.382139 | 25.445 | 24.75 | 23.785 | 23.65 | 28.219999 |
MSFT | 2009-09-24 | 25.92 | 26.110001 | 25.66 | 25.940001 | 19.552202 | 56,302,900 | 25.907501 | 25.638867 | 26.110001 | 25.638867 | 25.596 | 24.9375 | 24.3314 | 0.556662 | 25.311763 | 24.864225 | 24.291385 | 0.450001 | 0.467491 | 0.453372 | 24.583759 | up | 25.311763 | 24.864225 | 0.447538 | 0.372641 | 0.074897 | 26.050823 | 23.824177 | 71.993064 | 25.445 | 24.75 | 23.885 | 23.674999 | 27.73 |
MSFT | 2009-09-25 | 25.690001 | 25.82 | 25.52 | 25.549999 | 19.25824 | 50,158,900 | 25.645 | 25.773184 | 25.82 | 25.52 | 25.654 | 24.9805 | 24.3536 | 0.569602 | 25.348414 | 24.915023 | 24.340742 | 0.420001 | 0.464099 | 0.450035 | 24.583759 | up | 25.348414 | 24.915023 | 0.433392 | 0.384791 | 0.0486 | 26.119705 | 23.841296 | 62.292921 | 25.555001 | 24.895001 | 23.865 | 23.674999 | 27.879999 |
MSFT | 2009-09-28 | 25.6 | 26.16 | 25.6 | 25.83 | 19.469284 | 44,358,000 | 25.7975 | 25.709092 | 26.16 | 25.6 | 25.76 | 25.038 | 24.3844 | 0.595143 | 25.422505 | 24.982799 | 24.399144 | 0.610001 | 0.47452 | 0.466032 | 24.583759 | up | 25.422505 | 24.982799 | 0.439706 | 0.395774 | 0.043931 | 26.228287 | 23.847714 | 65.850461 | 25.600001 | 25.005 | 23.865 | 23.799999 | 27.530001 |
MSFT | 2009-09-29 | 25.91 | 25.959999 | 25.690001 | 25.75 | 19.408983 | 39,050,300 | 25.8275 | 25.753296 | 25.959999 | 25.690001 | 25.756 | 25.093 | 24.4088 | 0.608086 | 25.472888 | 25.039629 | 24.452119 | 0.269998 | 0.459911 | 0.446428 | 24.583759 | up | 25.472888 | 25.039629 | 0.43326 | 0.403271 | 0.029988 | 26.309173 | 23.876827 | 63.992772 | 25.655 | 25.005 | 23.995 | 23.86 | 28.059999 |
MSFT | 2009-09-30 | 25.76 | 25.99 | 25.379999 | 25.719999 | 19.386372 | 63,533,400 | 25.7125 | 25.790398 | 25.99 | 25.379999 | 25.758 | 25.179 | 24.4266 | 0.565507 | 25.510905 | 25.090026 | 24.50184 | 0.610001 | 0.470632 | 0.462786 | 24.583759 | up | 25.510905 | 25.090026 | 0.420879 | 0.406793 | 0.014086 | 26.310015 | 24.047986 | 63.271905 | 25.675 | 25.005 | 24.0725 | 23.86 | 28.469999 |
MSFT | 2009-10-01 | 25.41 | 25.469999 | 24.799999 | 24.879999 | 18.753229 | 75,958,100 | 25.139999 | 25.751449 | 25.751449 | 24.799999 | 25.545999 | 25.23 | 24.4282 | 0.479791 | 25.413843 | 25.074469 | 24.51667 | 0.92 | 0.50273 | 0.508507 | 24.583759 | up | 25.413843 | 25.074469 | 0.339374 | 0.393309 | -0.053935 | 26.189583 | 24.270417 | 47.229594 | 25.525 | 25.005 | 24.145 | 23.86 | 28.52 |
MSFT | 2009-10-02 | 24.459999 | 25.09 | 24.43 | 24.959999 | 18.813532 | 51,219,700 | 24.735 | 25.445724 | 25.445724 | 24.43 | 25.427999 | 25.2725 | 24.4162 | 0.407571 | 25.344021 | 25.06599 | 24.534055 | 0.66 | 0.513963 | 0.523656 | 24.583759 | up | 25.344021 | 25.06599 | 0.278031 | 0.370254 | -0.092222 | 26.087642 | 24.457357 | 48.56709 | 25.34 | 25.005 | 24.145 | 23.86 | 28.99 |
MSFT | 2009-10-05 | 24.98 | 25.059999 | 24.52 | 24.639999 | 18.57233 | 60,804,900 | 24.8 | 25.090362 | 25.090362 | 24.52 | 25.189999 | 25.2735 | 24.44 | 0.405907 | 25.23571 | 25.034435 | 24.53821 | 0.539999 | 0.515823 | 0.525291 | 24.583759 | up | 25.23571 | 25.034435 | 0.201275 | 0.336458 | -0.135183 | 26.085315 | 24.461685 | 43.786446 | 25.34 | 25.005 | 24.145 | 23.86 | 29.01 |
MSFT | 2009-10-06 | 24.68 | 25.209999 | 24.66 | 25.110001 | 18.926596 | 48,795,300 | 24.915 | 24.945181 | 25.209999 | 24.66 | 25.061999 | 25.288 | 24.48 | 0.393855 | 25.21637 | 25.040032 | 24.560633 | 0.57 | 0.519693 | 0.529762 | 24.583759 | up | 25.21637 | 25.040032 | 0.176338 | 0.304434 | -0.128096 | 26.075711 | 24.500289 | 51.359586 | 25.295 | 25.005 | 24.26 | 23.86 | 29.120001 |
MSFT | 2009-10-07 | 24.99 | 25.18 | 24.879999 | 25.1 | 18.919052 | 38,472,700 | 25.0375 | 24.93009 | 25.18 | 24.879999 | 24.938 | 25.304 | 24.5126 | 0.378326 | 25.198467 | 25.044474 | 24.581785 | 0.300001 | 0.504001 | 0.506786 | 24.583759 | up | 25.198467 | 25.044474 | 0.153993 | 0.274346 | -0.120353 | 26.060652 | 24.547348 | 51.201517 | 25.295 | 25.005 | 24.2825 | 23.86 | 29.360001 |
MSFT | 2009-10-08 | 25.440001 | 25.9 | 25.219999 | 25.67 | 19.348688 | 60,521,300 | 25.5575 | 24.983795 | 25.9 | 24.983795 | 25.096 | 25.3375 | 24.55 | 0.379652 | 25.27101 | 25.090809 | 24.62446 | 0.8 | 0.525143 | 0.536107 | 24.583759 | up | 25.27101 | 25.090809 | 0.180201 | 0.255517 | -0.075316 | 26.096804 | 24.578196 | 58.955064 | 25.295 | 25.005 | 24.355 | 23.86 | 29.629999 |
MSFT | 2009-10-09 | 25.57 | 25.790001 | 25.459999 | 25.549999 | 19.25824 | 39,520,000 | 25.5925 | 25.270648 | 25.790001 | 25.270648 | 25.214 | 25.372 | 24.5848 | 0.365047 | 25.313932 | 25.124824 | 24.660755 | 0.330002 | 0.511205 | 0.515496 | 24.583759 | up | 25.313932 | 25.124824 | 0.189108 | 0.242235 | -0.053127 | 26.102093 | 24.641907 | 56.905129 | 25.21 | 25.005 | 24.445 | 23.86 | 29.540001 |
MSFT | 2009-10-12 | 25.66 | 25.889999 | 25.549999 | 25.719999 | 19.386372 | 29,145,800 | 25.704999 | 25.431574 | 25.889999 | 25.431574 | 25.43 | 25.408 | 24.6288 | 0.361919 | 25.376404 | 25.168911 | 24.702294 | 0.34 | 0.498976 | 0.497947 | 24.583759 | up | 25.376404 | 25.168911 | 0.207493 | 0.235287 | -0.027794 | 26.131838 | 24.684162 | 59.076056 | 25.21 | 25.165 | 24.4425 | 23.86 | 30 |
MSFT | 2009-10-13 | 25.59 | 25.940001 | 25.52 | 25.809999 | 19.45421 | 37,749,000 | 25.715 | 25.568286 | 25.940001 | 25.52 | 25.569999 | 25.4385 | 24.6684 | 0.3691 | 25.443111 | 25.216399 | 24.745734 | 0.420001 | 0.493335 | 0.490152 | 24.583759 | up | 25.443111 | 25.216399 | 0.226712 | 0.233572 | -0.00686 | 26.176699 | 24.7003 | 60.218613 | 25.185001 | 25.33 | 24.4425 | 23.86 | 30.110001 |
MSFT | 2009-10-14 | 26.139999 | 26.200001 | 25.82 | 25.959999 | 19.567278 | 45,365,500 | 26.03 | 25.641643 | 26.200001 | 25.641643 | 25.741999 | 25.4765 | 24.7122 | 0.382145 | 25.522632 | 25.27148 | 24.793352 | 0.390002 | 0.485954 | 0.480137 | 24.583759 | up | 25.522632 | 25.27148 | 0.251152 | 0.237088 | 0.014064 | 26.240789 | 24.71221 | 62.116973 | 25.315001 | 25.34 | 24.4425 | 23.86 | 29.780001 |
MSFT | 2009-10-15 | 25.9 | 26.709999 | 25.9 | 26.709999 | 20.132582 | 65,620,100 | 26.305 | 25.835821 | 26.709999 | 25.835821 | 25.949999 | 25.547 | 24.7702 | 0.468234 | 25.705304 | 25.378037 | 24.868515 | 0.809999 | 0.5091 | 0.513123 | 24.765629 | up | 25.705304 | 25.378037 | 0.327267 | 0.255123 | 0.072143 | 26.483468 | 24.610531 | 69.861216 | 25.615 | 25.57 | 24.4425 | 23.86 | 29.620001 |
MSFT | 2009-10-16 | 26.450001 | 26.629999 | 26.1 | 26.5 | 19.974298 | 56,500,900 | 26.42 | 26.07041 | 26.629999 | 26.07041 | 26.139999 | 25.609 | 24.831 | 0.508588 | 25.827565 | 25.461145 | 24.932494 | 0.609999 | 0.516307 | 0.522811 | 24.796567 | up | 25.827565 | 25.461145 | 0.366419 | 0.277383 | 0.089037 | 26.626176 | 24.591823 | 65.804888 | 25.685 | 25.57 | 24.4425 | 23.86 | 29.940001 |
MSFT | 2009-10-19 | 26.49 | 26.58 | 26.25 | 26.360001 | 19.868769 | 48,143,200 | 26.42 | 26.245205 | 26.58 | 26.245205 | 26.268 | 25.662 | 24.887 | 0.529494 | 25.909478 | 25.527727 | 24.988475 | 0.33 | 0.502999 | 0.50353 | 24.90441 | up | 25.909478 | 25.527727 | 0.381751 | 0.298256 | 0.083494 | 26.720988 | 24.603011 | 63.171525 | 25.794999 | 25.57 | 24.3625 | 23.86 | 29.91 |
MSFT | 2009-10-20 | 26.42 | 26.51 | 25.940001 | 26.370001 | 19.876314 | 54,604,700 | 26.310001 | 26.332603 | 26.51 | 25.940001 | 26.38 | 25.692 | 24.946 | 0.552436 | 25.980328 | 25.590118 | 25.042653 | 0.569999 | 0.507785 | 0.510177 | 24.90441 | up | 25.980328 | 25.590118 | 0.39021 | 0.316647 | 0.073563 | 26.796872 | 24.587128 | 63.284546 | 25.964999 | 25.57 | 24.3625 | 23.86 | 29.790001 |
MSFT | 2009-10-21 | 26.459999 | 26.75 | 26.389999 | 26.58 | 20.034584 | 61,672,700 | 26.545 | 26.321302 | 26.75 | 26.321302 | 26.504 | 25.7355 | 25.015 | 0.587094 | 26.072585 | 25.663443 | 25.102941 | 0.379999 | 0.498657 | 0.497159 | 25.078523 | up | 26.072585 | 25.663443 | 0.409142 | 0.335146 | 0.073996 | 26.909687 | 24.561312 | 65.667342 | 26.105 | 25.59 | 24.3875 | 23.86 | 29.219999 |
MSFT | 2009-10-22 | 26.559999 | 26.719999 | 26.129999 | 26.59 | 20.042133 | 61,600,000 | 26.499999 | 26.433151 | 26.719999 | 26.129999 | 26.48 | 25.768 | 25.0762 | 0.616276 | 26.152187 | 25.732076 | 25.161257 | 0.59 | 0.505182 | 0.506443 | 25.078523 | up | 26.152187 | 25.732076 | 0.420111 | 0.352139 | 0.067972 | 27.000552 | 24.535448 | 65.781228 | 26.135 | 25.59 | 24.4075 | 23.86 | 29.41 |
MSFT | 2009-10-23 | 29.200001 | 29.35 | 27.879999 | 28.02 | 21.119991 | 281,761,000 | 28.6125 | 26.466575 | 29.35 | 26.466575 | 26.784 | 25.8915 | 25.1642 | 0.792566 | 26.439543 | 25.901552 | 25.273364 | 2.76 | 0.66624 | 0.731799 | 26.419603 | up | 26.439543 | 25.901552 | 0.537991 | 0.389309 | 0.148681 | 27.476632 | 24.306367 | 77.351129 | 27.435 | 26.89 | 24.495 | 23.86 | 30.01 |
MSFT | 2009-10-26 | 28.129999 | 29.02 | 28.110001 | 28.68 | 21.61747 | 124,149,700 | 28.485 | 27.539537 | 29.02 | 27.539537 | 27.248 | 26.034 | 25.264 | 1.007887 | 26.784229 | 26.107363 | 25.406958 | 1 | 0.69008 | 0.758619 | 26.419603 | up | 26.784229 | 26.107363 | 0.676866 | 0.446821 | 0.230045 | 28.049774 | 24.018226 | 80.609798 | 27.585 | 26.89 | 24.6525 | 23.86 | 29.780001 |
MSFT | 2009-10-27 | 28.73 | 28.879999 | 28.440001 | 28.59 | 21.549627 | 69,685,800 | 28.66 | 28.012269 | 28.879999 | 28.012269 | 27.692 | 26.176 | 25.3708 | 1.155082 | 27.06204 | 26.291262 | 25.531783 | 0.439998 | 0.672217 | 0.726757 | 26.47973 | up | 27.06204 | 26.291262 | 0.770777 | 0.511612 | 0.259166 | 28.486164 | 23.865835 | 78.941843 | 27.625 | 26.89 | 24.71 | 23.929999 | 29.83 |
MSFT | 2009-10-28 | 28.24 | 28.77 | 27.950001 | 28.02 | 21.119991 | 73,542,400 | 28.245 | 28.336134 | 28.77 | 27.950001 | 27.98 | 26.291 | 25.4596 | 1.219965 | 27.209418 | 26.419317 | 25.62936 | 0.819999 | 0.682773 | 0.736081 | 26.47973 | up | 27.209418 | 26.419317 | 0.790101 | 0.56731 | 0.222791 | 28.73093 | 23.851069 | 69.178778 | 27.645001 | 26.89 | 24.8775 | 23.98 | 29.98 |
MSFT | 2009-10-29 | 28.07 | 28.41 | 27.85 | 28.219999 | 21.27075 | 65,225,500 | 28.1375 | 28.290567 | 28.41 | 27.85 | 28.306 | 26.458 | 25.551 | 1.244997 | 27.364892 | 26.552701 | 25.730954 | 0.56 | 0.674004 | 0.718473 | 26.47973 | up | 27.364892 | 26.552701 | 0.812191 | 0.616286 | 0.195905 | 28.947993 | 23.968006 | 70.554817 | 27.645001 | 26.89 | 25.0975 | 24.195 | 29.790001 |
MSFT | 2009-10-30 | 28.030001 | 28.4 | 27.66 | 27.73 | 20.901411 | 73,371,800 | 27.955 | 28.214034 | 28.4 | 27.66 | 28.248 | 26.5965 | 25.6322 | 1.223469 | 27.421063 | 26.639908 | 25.809348 | 0.74 | 0.678718 | 0.720626 | 26.47973 | up | 27.421063 | 26.639908 | 0.781155 | 0.64926 | 0.131895 | 29.043438 | 24.149562 | 63.119544 | 27.645001 | 26.89 | 25.0975 | 24.53 | 29.57 |
MSFT | 2009-11-02 | 27.700001 | 28.049999 | 27.41 | 27.879999 | 21.014473 | 62,428,900 | 27.76 | 28.084517 | 28.084517 | 27.41 | 28.088 | 26.7585 | 25.7016 | 1.163824 | 27.491668 | 26.731767 | 25.89055 | 0.639999 | 0.675952 | 0.712563 | 26.47973 | up | 27.491668 | 26.731767 | 0.759902 | 0.671388 | 0.088513 | 29.086148 | 24.430851 | 64.357806 | 27.74 | 26.89 | 25.225001 | 24.53 | 29.709999 |
MSFT | 2009-11-03 | 27.639999 | 27.74 | 27.43 | 27.530001 | 20.75066 | 50,294,800 | 27.585 | 27.922258 | 27.922258 | 27.43 | 27.876 | 26.8795 | 25.7594 | 1.107869 | 27.497566 | 26.790895 | 25.954842 | 0.449999 | 0.659813 | 0.686307 | 26.47973 | up | 27.497566 | 26.790895 | 0.70667 | 0.678445 | 0.028226 | 29.095238 | 24.663762 | 59.350518 | 27.74 | 26.89 | 25.3025 | 24.53 | 29.870001 |
MSFT | 2009-11-04 | 27.690001 | 28.389999 | 27.620001 | 28.059999 | 21.150145 | 63,898,400 | 27.94 | 27.753629 | 28.389999 | 27.620001 | 27.884 | 27.0275 | 25.8278 | 1.054039 | 27.584094 | 26.884903 | 26.037397 | 0.859998 | 0.674112 | 0.703676 | 26.47973 | up | 27.584094 | 26.884903 | 0.699191 | 0.682594 | 0.016597 | 29.135578 | 24.919421 | 63.927423 | 28.38 | 26.89 | 25.33 | 24.53 | 29.85 |
MSFT | 2009-11-05 | 28.52 | 28.74 | 28.280001 | 28.469999 | 21.459181 | 52,681,700 | 28.5025 | 27.846815 | 28.74 | 27.846815 | 27.934 | 27.1675 | 25.9062 | 1.050187 | 27.720387 | 27.002317 | 26.132793 | 0.680001 | 0.674532 | 0.701308 | 26.47973 | up | 27.720387 | 27.002317 | 0.71807 | 0.689689 | 0.028381 | 29.267874 | 25.067125 | 67.02092 | 28.215 | 26.89 | 25.34 | 24.53 | 30.110001 |
MSFT | 2009-11-06 | 28.379999 | 28.629999 | 28.200001 | 28.52 | 21.49687 | 38,908,500 | 28.4325 | 28.174657 | 28.629999 | 28.174657 | 28.092 | 27.316 | 25.9828 | 1.018949 | 27.843404 | 27.114738 | 26.226409 | 0.429998 | 0.657065 | 0.674177 | 26.47973 | up | 27.843404 | 27.114738 | 0.728666 | 0.697484 | 0.031182 | 29.353898 | 25.278102 | 67.388225 | 28.145 | 26.89 | 25.265 | 24.53 | 30.02 |
MSFT | 2009-11-09 | 28.620001 | 29 | 28.530001 | 28.99 | 21.851126 | 57,518,000 | 28.785001 | 28.303579 | 29 | 28.303579 | 28.314 | 27.4795 | 26.069 | 1.011702 | 28.019804 | 27.253647 | 26.334785 | 0.48 | 0.644418 | 0.65476 | 26.800722 | up | 28.019804 | 27.253647 | 0.766157 | 0.711219 | 0.054938 | 29.502905 | 25.456095 | 70.692462 | 28.205 | 26.935 | 25.1725 | 24.53 | 30.1 |
MSFT | 2009-11-10 | 28.9 | 29.280001 | 28.809999 | 29.01 | 21.866203 | 65,881,100 | 29 | 28.54429 | 29.280001 | 28.54429 | 28.61 | 27.6395 | 26.1562 | 0.986501 | 28.172142 | 27.383747 | 26.439696 | 0.470002 | 0.63196 | 0.636284 | 27.136149 | up | 28.172142 | 27.383747 | 0.788395 | 0.726654 | 0.061741 | 29.612501 | 25.666498 | 70.827912 | 28.345001 | 27.005 | 25.1725 | 24.53 | 29.6 |
MSFT | 2009-11-11 | 29.08 | 29.299999 | 29.02 | 29.120001 | 21.94911 | 49,693,400 | 29.13 | 28.772145 | 29.299999 | 28.772145 | 28.822 | 27.7975 | 26.2586 | 0.955934 | 28.317966 | 27.512358 | 26.544806 | 0.289999 | 0.607534 | 0.601655 | 27.355034 | up | 28.317966 | 27.512358 | 0.805608 | 0.742445 | 0.063163 | 29.709367 | 25.885633 | 71.605218 | 28.355 | 27.115 | 25.15 | 24.53 | 30.360001 |
MSFT | 2009-11-12 | 29.01 | 29.49 | 29 | 29.360001 | 22.130018 | 55,352,400 | 29.215 | 28.951072 | 29.49 | 28.951072 | 29 | 27.93 | 26.3686 | 0.980601 | 28.478279 | 27.649221 | 26.655206 | 0.49 | 0.599139 | 0.59049 | 27.473531 | up | 28.478279 | 27.649221 | 0.829058 | 0.759768 | 0.069291 | 29.891202 | 25.968798 | 73.278192 | 28.45 | 27.355 | 25.15 | 24.575 | 30.52 |
MSFT | 2009-11-13 | 29.469999 | 29.790001 | 29.370001 | 29.629999 | 22.333523 | 53,037,600 | 29.565 | 29.083036 | 29.790001 | 29.083036 | 29.222 | 28.0865 | 26.479 | 0.990089 | 28.655467 | 27.795945 | 26.771864 | 0.43 | 0.587057 | 0.574441 | 27.856679 | up | 28.655467 | 27.795945 | 0.859522 | 0.779718 | 0.079803 | 30.066678 | 26.106322 | 75.058546 | 28.610001 | 27.625 | 25.15 | 24.575 | 30.82 |
MSFT | 2009-11-16 | 29.610001 | 29.799999 | 29.370001 | 29.540001 | 22.265688 | 54,129,500 | 29.580001 | 29.324018 | 29.799999 | 29.324018 | 29.332 | 28.2455 | 26.5774 | 0.952876 | 28.791549 | 27.925134 | 26.880419 | 0.429998 | 0.575839 | 0.559996 | 27.905011 | up | 28.791549 | 27.925134 | 0.866415 | 0.797058 | 0.069357 | 30.151253 | 26.339747 | 73.305339 | 28.71 | 27.66 | 25.1075 | 24.640001 | 30.92 |
MSFT | 2009-11-17 | 29.5 | 30 | 29.469999 | 30 | 22.712366 | 75,648,900 | 29.7425 | 29.452009 | 30 | 29.452009 | 29.53 | 28.427 | 26.681 | 0.922052 | 28.977465 | 28.078828 | 27.002755 | 0.530001 | 0.572565 | 0.556997 | 28.064009 | up | 28.977465 | 28.078828 | 0.898636 | 0.817373 | 0.081263 | 30.271104 | 26.582896 | 76.346486 | 29.100001 | 27.76 | 25.1875 | 24.640001 | 31 |
MSFT | 2009-11-18 | 30 | 30.139999 | 29.809999 | 30.110001 | 22.795639 | 59,431,200 | 30.015 | 29.597255 | 30.139999 | 29.597255 | 29.728 | 28.6035 | 26.7876 | 0.887085 | 29.151701 | 28.229285 | 27.124608 | 0.33 | 0.555239 | 0.534297 | 28.372107 | up | 29.151701 | 28.229285 | 0.922416 | 0.838382 | 0.084034 | 30.377669 | 26.829331 | 77.020665 | 29.17 | 27.98 | 25.2575 | 24.640001 | 31.17 |
MSFT | 2009-11-19 | 29.99 | 30 | 29.700001 | 29.780001 | 22.545809 | 51,967,700 | 29.867501 | 29.806127 | 30 | 29.700001 | 29.812 | 28.763 | 26.8832 | 0.787154 | 29.248362 | 28.344153 | 27.228741 | 0.41 | 0.544864 | 0.521868 | 28.372107 | up | 29.248362 | 28.344153 | 0.904209 | 0.851547 | 0.052662 | 30.337309 | 27.188691 | 70.526359 | 29.335 | 28.02 | 25.3275 | 24.640001 | 31.389999 |
MSFT | 2009-11-20 | 29.66 | 29.77 | 29.43 | 29.620001 | 22.424671 | 42,647,100 | 29.62 | 29.836814 | 29.836814 | 29.43 | 29.810001 | 28.843 | 26.9784 | 0.788971 | 29.305538 | 28.43866 | 27.322516 | 0.350001 | 0.530946 | 0.504681 | 28.372107 | up | 29.305538 | 28.43866 | 0.866877 | 0.854613 | 0.012264 | 30.420942 | 27.265058 | 67.552256 | 29.474999 | 28.04 | 25.5925 | 24.87 | 30.959999 |
MSFT | 2009-11-23 | 29.84 | 30.01 | 29.700001 | 29.940001 | 22.666939 | 41,832,700 | 29.872501 | 29.728407 | 30.01 | 29.700001 | 29.890001 | 28.906 | 27.0772 | 0.824764 | 29.403147 | 28.549871 | 27.425162 | 0.389999 | 0.520878 | 0.493213 | 28.375362 | up | 29.403147 | 28.549871 | 0.853277 | 0.854346 | -0.001069 | 30.555529 | 27.256471 | 70.254021 | 29.57 | 28.04 | 25.6275 | 24.87 | 30.48 |
MSFT | 2009-11-24 | 29.950001 | 29.99 | 29.75 | 29.91 | 22.644232 | 37,341,400 | 29.9 | 29.800454 | 29.99 | 29.75 | 29.872001 | 28.972 | 27.1714 | 0.850558 | 29.481125 | 28.650621 | 27.522607 | 0.24 | 0.500815 | 0.467891 | 28.466326 | up | 29.481125 | 28.650621 | 0.830504 | 0.849577 | -0.019074 | 30.673116 | 27.270884 | 69.66833 | 29.57 | 28.04 | 25.682499 | 24.87 | 30.950001 |
MSFT | 2009-11-25 | 29.809999 | 29.860001 | 29.58 | 29.790001 | 22.553371 | 32,033,500 | 29.76 | 29.850227 | 29.860001 | 29.58 | 29.808001 | 29.0605 | 27.2632 | 0.838285 | 29.528644 | 28.73502 | 27.611524 | 0.33 | 0.488614 | 0.454102 | 28.466326 | up | 29.528644 | 28.73502 | 0.793624 | 0.838387 | -0.044762 | 30.73707 | 27.383931 | 67.253217 | 29.755 | 28.134999 | 25.767499 | 24.87 | 30.959999 |
MSFT | 2009-11-27 | 29.110001 | 29.389999 | 28.75 | 29.219999 | 22.121843 | 29,357,900 | 29.1175 | 29.805114 | 29.805114 | 28.75 | 29.696 | 29.1105 | 27.3416 | 0.815014 | 29.48116 | 28.770944 | 27.674602 | 1.040001 | 0.527999 | 0.512692 | 28.466326 | up | 29.48116 | 28.770944 | 0.710216 | 0.812753 | -0.102537 | 30.740528 | 27.480472 | 57.123444 | 29.445 | 28.134999 | 25.8475 | 24.890001 | 30.77 |
MSFT | 2009-11-30 | 29.15 | 29.450001 | 29 | 29.41 | 22.265686 | 44,172,000 | 29.2525 | 29.461307 | 29.461307 | 29 | 29.654 | 29.1945 | 27.4246 | 0.749158 | 29.470213 | 28.818282 | 27.742657 | 0.450001 | 0.522428 | 0.506423 | 28.466326 | up | 29.470213 | 28.818282 | 0.651931 | 0.780588 | -0.128657 | 30.692815 | 27.696185 | 59.322831 | 29.445 | 28.775 | 25.8625 | 24.890001 | 30.450001 |
MSFT | 2009-12-01 | 29.52 | 30.049999 | 29.41 | 30.01 | 22.719929 | 49,904,200 | 29.7475 | 29.356903 | 30.049999 | 29.356903 | 29.668 | 29.301 | 27.5188 | 0.702394 | 29.553257 | 28.906557 | 27.831572 | 0.639999 | 0.530826 | 0.519781 | 28.466326 | up | 29.553257 | 28.906557 | 0.6467 | 0.753811 | -0.107111 | 30.705788 | 27.896213 | 65.364811 | 29.445 | 28.775 | 27.1625 | 26.190001 | 30.66 |
MSFT | 2009-12-02 | 29.9 | 29.99 | 29.65 | 29.780001 | 22.545809 | 36,308,600 | 29.83 | 29.552202 | 29.99 | 29.552202 | 29.642 | 29.4135 | 27.599 | 0.57187 | 29.58814 | 28.971257 | 27.907981 | 0.36 | 0.518624 | 0.503803 | 28.466326 | up | 29.58814 | 28.971257 | 0.616884 | 0.726425 | -0.109541 | 30.55724 | 28.269761 | 61.588338 | 29.4 | 28.775 | 27.2375 | 26.29 | 30.27 |
MSFT | 2009-12-03 | 29.84 | 30.200001 | 29.76 | 29.83 | 22.58366 | 43,095,200 | 29.9075 | 29.691101 | 30.200001 | 29.691101 | 29.65 | 29.502 | 27.6814 | 0.481146 | 29.62535 | 29.034867 | 27.983354 | 0.440001 | 0.513008 | 0.497422 | 28.487733 | up | 29.62535 | 29.034867 | 0.590482 | 0.699237 | -0.108754 | 30.464292 | 28.539709 | 62.100952 | 29.475001 | 28.805001 | 27.2575 | 26.29 | 30.07 |
MSFT | 2009-12-04 | 30.049999 | 30.370001 | 29.83 | 29.98 | 22.697224 | 58,810,700 | 30.0575 | 29.799301 | 30.370001 | 29.799301 | 29.802 | 29.5775 | 27.7622 | 0.425996 | 29.679911 | 29.104877 | 28.061654 | 0.540001 | 0.514936 | 0.50168 | 28.59496 | up | 29.679911 | 29.104877 | 0.575034 | 0.674396 | -0.099362 | 30.429492 | 28.725509 | 63.667479 | 29.560001 | 28.890001 | 27.2675 | 26.29 | 30.35 |
MSFT | 2009-12-07 | 29.780001 | 30.08 | 29.68 | 29.790001 | 22.553371 | 38,082,700 | 29.832501 | 29.9284 | 30.08 | 29.68 | 29.878 | 29.641 | 27.847 | 0.347486 | 29.696848 | 29.155627 | 28.129432 | 0.4 | 0.506726 | 0.491512 | 28.59496 | up | 29.696848 | 29.155627 | 0.541221 | 0.647761 | -0.10654 | 30.335972 | 28.946029 | 60.269269 | 29.560001 | 28.890001 | 27.2675 | 26.3 | 30.959999 |
MSFT | 2009-12-08 | 29.52 | 29.74 | 29.379999 | 29.57 | 22.38682 | 37,402,200 | 29.5525 | 29.88045 | 29.88045 | 29.379999 | 29.79 | 29.67 | 27.9218 | 0.312764 | 29.677333 | 29.186321 | 28.185925 | 0.410002 | 0.499817 | 0.483361 | 28.59496 | up | 29.677333 | 29.186321 | 0.491012 | 0.616411 | -0.1254 | 30.295528 | 29.044473 | 56.508275 | 29.560001 | 28.890001 | 27.2675 | 26.3 | 30.860001 |
MSFT | 2009-12-09 | 29.469999 | 29.809999 | 29.25 | 29.709999 | 22.492811 | 44,713,300 | 29.559999 | 29.716475 | 29.809999 | 29.25 | 29.776 | 29.705 | 28.001 | 0.271458 | 29.682359 | 29.225112 | 28.245693 | 0.559999 | 0.504116 | 0.491025 | 28.59496 | up | 29.682359 | 29.225112 | 0.457246 | 0.584578 | -0.127332 | 30.247917 | 29.162084 | 58.291934 | 29.560001 | 28.900001 | 27.315 | 26.445001 | 31.1 |
MSFT | 2009-12-10 | 29.709999 | 29.959999 | 29.66 | 29.870001 | 22.613947 | 45,940,200 | 29.8 | 29.638237 | 29.959999 | 29.638237 | 29.784 | 29.7425 | 28.084 | 0.235861 | 29.711227 | 29.272882 | 28.309391 | 0.299999 | 0.489536 | 0.471922 | 28.59496 | up | 29.711227 | 29.272882 | 0.438345 | 0.555332 | -0.116987 | 30.214222 | 29.270779 | 60.296054 | 29.685001 | 28.995001 | 27.315 | 26.555 | 30.59 |
MSFT | 2009-12-11 | 29.969999 | 30 | 29.790001 | 29.85 | 22.598801 | 43,744,200 | 29.9025 | 29.719118 | 30 | 29.719118 | 29.758 | 29.767 | 28.1834 | 0.218875 | 29.732576 | 29.315631 | 28.369807 | 0.209999 | 0.469569 | 0.44573 | 28.59496 | up | 29.732576 | 29.315631 | 0.416945 | 0.527654 | -0.110709 | 30.204751 | 29.32925 | 59.908526 | 29.810001 | 29.285001 | 27.635 | 26.555 | 30.01 |
MSFT | 2009-12-14 | 29.91 | 30.16 | 29.9 | 30.110001 | 22.795639 | 34,651,200 | 30.02 | 29.810809 | 30.16 | 29.810809 | 29.822 | 29.791 | 28.2864 | 0.229138 | 29.790642 | 29.374473 | 28.43805 | 0.31 | 0.458172 | 0.432157 | 28.733529 | up | 29.790642 | 29.374473 | 0.416168 | 0.505357 | -0.089189 | 30.249277 | 29.332724 | 63.217993 | 29.810001 | 29.285001 | 27.5525 | 26.555 | 28.959999 |
MSFT | 2009-12-15 | 29.889999 | 30.209999 | 29.879999 | 30.02 | 22.727501 | 49,473,200 | 29.999999 | 29.915405 | 30.209999 | 29.879999 | 29.912 | 29.815 | 28.394 | 0.226588 | 29.825928 | 29.42229 | 28.500087 | 0.33 | 0.449016 | 0.421941 | 28.779175 | up | 29.825928 | 29.42229 | 0.403637 | 0.485013 | -0.081376 | 30.268177 | 29.361824 | 61.330693 | 29.810001 | 29.450001 | 27.5175 | 26.555 | 29.32 |
MSFT | 2009-12-16 | 30.07 | 30.41 | 30.040001 | 30.1 | 22.788071 | 55,737,800 | 30.155 | 29.957702 | 30.41 | 29.957702 | 29.99 | 29.82 | 28.4938 | 0.231926 | 29.868093 | 29.472491 | 28.562829 | 0.39 | 0.444801 | 0.418747 | 28.968759 | up | 29.868093 | 29.472491 | 0.395602 | 0.467131 | -0.071529 | 30.283852 | 29.356149 | 62.40507 | 29.83 | 29.58 | 27.57 | 26.555 | 29.5 |
MSFT | 2009-12-17 | 29.950001 | 29.959999 | 29.57 | 29.6 | 22.409534 | 43,691,200 | 29.77 | 30.056351 | 30.056351 | 29.57 | 29.936 | 29.7945 | 28.5838 | 0.226332 | 29.826848 | 29.481936 | 28.603502 | 0.53 | 0.450887 | 0.429872 | 28.968759 | up | 29.826848 | 29.481936 | 0.344912 | 0.442687 | -0.097775 | 30.247164 | 29.341836 | 52.573518 | 29.83 | 29.58 | 27.675 | 26.555 | 29.67 |
MSFT | 2009-12-18 | 29.84 | 30.450001 | 29.799999 | 30.360001 | 22.984913 | 94,118,000 | 30.1125 | 29.913176 | 30.450001 | 29.799999 | 30.038 | 29.8235 | 28.6776 | 0.259154 | 29.908871 | 29.546978 | 28.672385 | 0.850001 | 0.479395 | 0.471885 | 28.968759 | up | 29.908871 | 29.546978 | 0.361893 | 0.426528 | -0.064635 | 30.341809 | 29.305192 | 62.296736 | 29.850001 | 29.600001 | 27.735 | 26.555 | 29.16 |
MSFT | 2009-12-21 | 30.4 | 30.84 | 30.370001 | 30.52 | 23.106043 | 40,129,100 | 30.5325 | 30.012838 | 30.84 | 30.012838 | 30.12 | 29.8685 | 28.777 | 0.297291 | 30.002891 | 29.619054 | 28.74484 | 0.479999 | 0.479438 | 0.472697 | 29.18691 | up | 30.002891 | 29.619054 | 0.383837 | 0.41799 | -0.034153 | 30.463082 | 29.273918 | 63.971387 | 30.045 | 29.795 | 27.9025 | 26.625 | 28.18 |
MSFT | 2009-12-22 | 30.6 | 30.93 | 30.540001 | 30.82 | 23.333162 | 36,321,000 | 30.7225 | 30.272669 | 30.93 | 30.272669 | 30.28 | 29.9125 | 28.879 | 0.365684 | 30.1286 | 29.708013 | 28.826219 | 0.41 | 0.474478 | 0.466427 | 29.335719 | up | 30.1286 | 29.708013 | 0.420587 | 0.41851 | 0.002078 | 30.643869 | 29.181131 | 66.936762 | 30.25 | 29.84 | 28.1175 | 26.775001 | 28.41 |
MSFT | 2009-12-23 | 30.709999 | 30.950001 | 30.690001 | 30.92 | 23.40888 | 28,362,700 | 30.8175 | 30.497585 | 30.950001 | 30.497585 | 30.444 | 29.963 | 28.9812 | 0.429493 | 30.250354 | 29.797789 | 28.908328 | 0.26 | 0.459158 | 0.445784 | 29.482648 | up | 30.250354 | 29.797789 | 0.452564 | 0.425321 | 0.027244 | 30.821986 | 29.104014 | 67.885606 | 30.260001 | 29.850001 | 28.185 | 26.78 | 28.459999 |
MSFT | 2009-12-24 | 30.879999 | 31 | 30.76 | 31 | 23.469444 | 11,083,900 | 30.91 | 30.657542 | 31 | 30.657542 | 30.724 | 30.0235 | 29.082 | 0.485422 | 30.365684 | 29.886842 | 28.990354 | 0.24 | 0.443504 | 0.425206 | 29.604382 | up | 30.365684 | 29.886842 | 0.478842 | 0.436025 | 0.042817 | 30.994344 | 29.052656 | 68.660455 | 30.285 | 29.875 | 28.43 | 27.04 | 28.629999 |
MSFT | 2009-12-28 | 31 | 31.18 | 30.889999 | 31.17 | 23.598148 | 25,384,000 | 31.06 | 30.783771 | 31.18 | 30.783771 | 30.886 | 30.121 | 29.1712 | 0.510716 | 30.489425 | 29.981891 | 29.075831 | 0.290001 | 0.43254 | 0.411685 | 29.799943 | up | 30.489425 | 29.981891 | 0.507534 | 0.450327 | 0.057207 | 31.142432 | 29.099569 | 70.300337 | 30.375 | 29.965 | 28.575 | 27.275 | 27.84 |
MSFT | 2009-12-29 | 31.35 | 31.5 | 31.23 | 31.389999 | 23.764694 | 29,716,200 | 31.3675 | 30.921885 | 31.5 | 30.921885 | 31.06 | 30.22 | 29.269 | 0.555574 | 30.627975 | 30.086195 | 29.166582 | 0.33 | 0.425215 | 0.403517 | 30.154449 | up | 30.627975 | 30.086195 | 0.54178 | 0.468617 | 0.073162 | 31.331149 | 29.108851 | 72.318975 | 30.535 | 30.125 | 28.6775 | 27.285 | 28.02 |
MSFT | 2009-12-30 | 31.15 | 31.290001 | 30.799999 | 30.959999 | 23.439161 | 42,006,200 | 31.05 | 31.144693 | 31.290001 | 30.799999 | 31.088 | 30.2675 | 29.361 | 0.576878 | 30.679055 | 30.150921 | 29.236913 | 0.59 | 0.436986 | 0.422165 | 30.154449 | up | 30.679055 | 30.150921 | 0.528134 | 0.480521 | 0.047613 | 31.421255 | 29.113745 | 63.267487 | 30.535 | 30.125 | 28.7575 | 27.285 | 27.719999 |
MSFT | 2009-12-31 | 30.98 | 30.99 | 30.48 | 30.48 | 23.075764 | 31,929,700 | 30.7325 | 31.097346 | 31.097346 | 30.48 | 31 | 30.3025 | 29.4432 | 0.566892 | 30.648432 | 30.175298 | 29.285661 | 0.51 | 0.442201 | 0.430949 | 30.154449 | up | 30.648432 | 30.175298 | 0.473134 | 0.479043 | -0.005909 | 31.436285 | 29.168715 | 54.993156 | 30.65 | 30.125 | 28.805 | 27.285 | 28.01 |
MSFT | 2010-01-04 | 30.620001 | 31.1 | 30.59 | 30.950001 | 23.431587 | 38,409,100 | 30.815001 | 30.914923 | 31.1 | 30.59 | 30.99 | 30.3585 | 29.5306 | 0.573046 | 30.694827 | 30.232683 | 29.350929 | 0.62 | 0.454901 | 0.449854 | 30.154449 | up | 30.694827 | 30.232683 | 0.462144 | 0.475663 | -0.01352 | 31.504592 | 29.212408 | 60.447796 | 30.935001 | 30.125 | 28.805 | 27.285 | 27.99 |
MSFT | 2010-01-05 | 30.85 | 31.1 | 30.639999 | 30.959999 | 23.439161 | 49,749,600 | 30.8875 | 30.864962 | 31.1 | 30.639999 | 30.948 | 30.4075 | 29.618 | 0.580824 | 30.735623 | 30.286558 | 29.41403 | 0.460001 | 0.455265 | 0.450869 | 30.154449 | up | 30.735623 | 30.286558 | 0.449064 | 0.470344 | -0.021279 | 31.569148 | 29.245852 | 60.557306 | 30.99 | 30.125 | 28.945 | 27.285 | 28.120001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.