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 | 2010-06-01 | 25.530001 | 26.309999 | 25.52 | 25.889999 | 19.781286 | 76,152,400 | 25.8125 | 25.918205 | 26.309999 | 25.52 | 25.754 | 27.8685 | 29.3332 | 1.575153 | 26.809113 | 27.946994 | 28.674654 | 0.789999 | 0.864302 | 0.910437 | 28.284088 | down | 26.809113 | 27.946994 | -1.137881 | -0.891662 | -0.246219 | 31.018807 | 24.718193 | 30.657448 | 26.625 | 27.995 | 30.4775 | 29.58 | 24.41 |
MSFT | 2010-06-02 | 26.059999 | 26.48 | 25.73 | 26.459999 | 20.216805 | 65,718,800 | 26.1825 | 25.865352 | 26.48 | 25.73 | 25.831999 | 27.685 | 29.2704 | 1.510265 | 26.755403 | 27.836846 | 28.587805 | 0.75 | 0.856138 | 0.894393 | 28.284088 | down | 26.755403 | 27.836846 | -1.081443 | -0.929618 | -0.151825 | 30.70553 | 24.66447 | 37.220496 | 26.2 | 27.995 | 30.595 | 29.58 | 24.27 |
MSFT | 2010-06-03 | 26.549999 | 26.93 | 26.41 | 26.860001 | 20.522415 | 67,837,000 | 26.6875 | 26.023926 | 26.93 | 26.023926 | 26.202 | 27.5355 | 29.21 | 1.430559 | 26.771495 | 27.764487 | 28.520048 | 0.52 | 0.832128 | 0.856954 | 28.284088 | down | 26.771495 | 27.764487 | -0.992992 | -0.942293 | -0.050699 | 30.396619 | 24.674381 | 41.411248 | 25.835 | 27.995 | 30.595 | 29.58 | 24.83 |
MSFT | 2010-06-04 | 26.1 | 26.57 | 25.620001 | 25.790001 | 19.704884 | 89,832,200 | 26.020001 | 26.355713 | 26.57 | 25.620001 | 26.16 | 27.376 | 29.1328 | 1.438839 | 26.620496 | 27.618229 | 28.412987 | 1.24 | 0.861262 | 0.895259 | 28.284088 | down | 26.620496 | 27.618229 | -0.997733 | -0.953381 | -0.044352 | 30.253678 | 24.498322 | 34.732224 | 25.745 | 27.995 | 30.595 | 29.58 | 25.129999 |
MSFT | 2010-06-07 | 25.82 | 25.83 | 25.24 | 25.290001 | 19.322861 | 80,456,200 | 25.545 | 26.187857 | 26.187857 | 25.24 | 26.058 | 27.23 | 29.0384 | 1.49674 | 26.415804 | 27.445768 | 28.290517 | 0.59 | 0.841886 | 0.864733 | 28.129198 | down | 26.415804 | 27.445768 | -1.029963 | -0.968698 | -0.061266 | 30.223481 | 24.236519 | 32.124831 | 25.745 | 27.82 | 30.600001 | 29.8 | 25.440001 |
MSFT | 2010-06-08 | 25.25 | 25.26 | 24.65 | 25.110001 | 19.185328 | 87,355,000 | 25.0675 | 25.866428 | 25.866428 | 24.65 | 25.902001 | 27.0385 | 28.9474 | 1.511382 | 26.214912 | 27.272748 | 28.165791 | 0.640001 | 0.827465 | 0.84226 | 27.481779 | down | 26.214912 | 27.272748 | -1.057836 | -0.986525 | -0.071311 | 30.061265 | 24.015735 | 31.216295 | 25.745 | 27.809999 | 30.575 | 29.8 | 25.51 |
MSFT | 2010-06-09 | 25.219999 | 25.52 | 24.75 | 24.790001 | 18.940836 | 87,794,000 | 25.07 | 25.466964 | 25.52 | 24.75 | 25.568001 | 26.834 | 28.8514 | 1.525735 | 25.995695 | 27.088841 | 28.033407 | 0.77 | 0.823361 | 0.835034 | 27.481779 | down | 25.995695 | 27.088841 | -1.093146 | -1.00785 | -0.085297 | 29.88547 | 23.78253 | 29.612885 | 25.79 | 27.554999 | 30.575 | 29.8 | 24.889999 |
MSFT | 2010-06-10 | 25.129999 | 25.15 | 24.780001 | 25 | 19.101284 | 78,930,900 | 25.015 | 25.268482 | 25.268482 | 24.780001 | 25.196001 | 26.612 | 28.756 | 1.447614 | 25.842511 | 26.934112 | 27.91445 | 0.369999 | 0.790978 | 0.78853 | 27.330591 | down | 25.842511 | 26.934112 | -1.091601 | -1.0246 | -0.067001 | 29.507227 | 23.716773 | 32.078484 | 25.79 | 27.325 | 30.3825 | 29.8 | 25.23 |
MSFT | 2010-06-11 | 25.040001 | 25.719999 | 24.77 | 25.66 | 19.60556 | 68,057,700 | 25.2975 | 25.141741 | 25.719999 | 24.77 | 25.170001 | 26.433 | 28.6834 | 1.321387 | 25.814432 | 26.839733 | 27.82604 | 0.949999 | 0.802336 | 0.804677 | 27.330591 | down | 25.814432 | 26.839733 | -1.025301 | -1.02474 | -0.000561 | 29.075775 | 23.790226 | 39.277754 | 25.79 | 27.219999 | 30.367501 | 29.8 | 25.48 |
MSFT | 2010-06-14 | 25.860001 | 25.959999 | 25.469999 | 25.5 | 19.483303 | 50,972,400 | 25.6975 | 25.219621 | 25.959999 | 25.219621 | 25.212 | 26.2615 | 28.6102 | 1.19698 | 25.766058 | 26.740494 | 27.734823 | 0.49 | 0.780027 | 0.773209 | 27.330591 | down | 25.766058 | 26.740494 | -0.974436 | -1.014679 | 0.040244 | 28.65546 | 23.86754 | 38.220123 | 25.79 | 27.145 | 29.7075 | 29.745 | 25.120001 |
MSFT | 2010-06-15 | 25.75 | 26.65 | 25.74 | 26.58 | 20.308479 | 81,641,500 | 26.18 | 25.45856 | 26.65 | 25.45856 | 25.506 | 26.1435 | 28.5564 | 1.022666 | 25.89128 | 26.728605 | 27.689536 | 1.15 | 0.806453 | 0.810888 | 27.330591 | down | 25.89128 | 26.728605 | -0.837325 | -0.979208 | 0.141883 | 28.188831 | 24.098169 | 48.333277 | 25.79 | 27.145 | 29.4125 | 29.45 | 25.84 |
MSFT | 2010-06-16 | 26.469999 | 26.58 | 26.23 | 26.32 | 20.109829 | 48,698,000 | 26.4 | 25.81928 | 26.58 | 25.81928 | 25.812 | 26.0295 | 28.4964 | 0.846289 | 25.957237 | 26.698338 | 27.635829 | 0.35 | 0.77385 | 0.7648 | 27.330591 | down | 25.957237 | 26.698338 | -0.741101 | -0.931587 | 0.190486 | 27.722078 | 24.336922 | 46.365531 | 25.65 | 27.145 | 29.4125 | 29.45 | 25.809999 |
MSFT | 2010-06-17 | 26.559999 | 26.67 | 26.040001 | 26.370001 | 20.148035 | 47,995,500 | 26.41 | 26.10964 | 26.67 | 26.040001 | 26.086 | 25.936 | 28.4368 | 0.675226 | 26.020739 | 26.674017 | 27.586188 | 0.629999 | 0.763575 | 0.751319 | 27.330591 | down | 26.020739 | 26.674017 | -0.653278 | -0.875925 | 0.222647 | 27.286453 | 24.585548 | 46.813977 | 25.66 | 27.145 | 29.4125 | 29.45 | 26.1 |
MSFT | 2010-06-18 | 26.370001 | 26.530001 | 26.17 | 26.440001 | 20.201511 | 52,075,600 | 26.377501 | 26.25982 | 26.530001 | 26.17 | 26.242 | 25.9025 | 28.3672 | 0.62895 | 26.085241 | 26.656682 | 27.54124 | 0.360001 | 0.734748 | 0.712188 | 27.330591 | down | 26.085241 | 26.656682 | -0.571442 | -0.815028 | 0.243587 | 27.160399 | 24.644601 | 47.476083 | 25.66 | 27.145 | 29.325 | 29.45 | 26.16 |
MSFT | 2010-06-21 | 26.780001 | 26.889999 | 25.889999 | 25.950001 | 19.827135 | 54,625,300 | 26.3775 | 26.31866 | 26.889999 | 25.889999 | 26.332001 | 25.858 | 28.2794 | 0.589367 | 26.064435 | 26.604336 | 27.478838 | 1 | 0.753694 | 0.740969 | 27.330591 | down | 26.064435 | 26.604336 | -0.539901 | -0.760003 | 0.220102 | 27.036734 | 24.679266 | 43.402921 | 25.82 | 26.895 | 29.32 | 29.45 | 25.950001 |
MSFT | 2010-06-22 | 26.16 | 26.450001 | 25.76 | 25.77 | 19.689594 | 55,985,400 | 26.035 | 26.34808 | 26.450001 | 25.76 | 26.170001 | 25.833 | 28.1884 | 0.581523 | 26.019137 | 26.542533 | 27.411825 | 0.690001 | 0.749145 | 0.735872 | 27.330591 | down | 26.019137 | 26.542533 | -0.523396 | -0.712682 | 0.189286 | 26.996047 | 24.669954 | 41.978154 | 25.83 | 26.895 | 29.1925 | 29.45 | 26.030001 |
MSFT | 2010-06-23 | 25.780001 | 25.780001 | 25.219999 | 25.309999 | 19.338142 | 61,466,200 | 25.5225 | 26.19154 | 26.19154 | 25.219999 | 25.968 | 25.795 | 28.0856 | 0.589991 | 25.910039 | 26.451234 | 27.3294 | 0.560002 | 0.735635 | 0.718285 | 27.330591 | down | 25.910039 | 26.451234 | -0.541195 | -0.678384 | 0.137189 | 26.974982 | 24.615018 | 38.499962 | 25.83 | 26.78 | 29.0775 | 29.45 | 25.809999 |
MSFT | 2010-06-24 | 25.459999 | 25.719999 | 24.93 | 25 | 19.101284 | 85,243,400 | 25.2775 | 25.85702 | 25.85702 | 24.93 | 25.694 | 25.7945 | 27.9692 | 0.590695 | 25.770033 | 26.343735 | 27.238051 | 0.789999 | 0.739518 | 0.725456 | 27.330591 | down | 25.770033 | 26.343735 | -0.573702 | -0.657448 | 0.083745 | 26.975891 | 24.61311 | 36.316146 | 25.91 | 26.625 | 29.025 | 29.45 | 26.33 |
MSFT | 2010-06-25 | 25.049999 | 25.110001 | 24.309999 | 24.530001 | 18.742176 | 156,256,700 | 24.75 | 25.56726 | 25.56726 | 24.309999 | 25.312 | 25.721 | 27.8424 | 0.652049 | 25.579259 | 26.209385 | 27.131853 | 0.800002 | 0.743838 | 0.732911 | 26.908733 | down | 25.579259 | 26.209385 | -0.630126 | -0.651984 | 0.021858 | 27.025097 | 24.416903 | 33.237851 | 25.599999 | 26.075 | 28.9875 | 29.45 | 26.16 |
MSFT | 2010-06-28 | 24.51 | 24.610001 | 24.120001 | 24.309999 | 18.574083 | 73,784,800 | 24.3875 | 25.15863 | 25.15863 | 24.120001 | 24.984 | 25.6465 | 27.7152 | 0.723728 | 25.383988 | 26.068689 | 27.021192 | 0.49 | 0.725707 | 0.70862 | 26.490861 | down | 25.383988 | 26.068689 | -0.684701 | -0.658527 | -0.026174 | 27.093956 | 24.199045 | 31.875823 | 25.505 | 25.615001 | 28.847501 | 29.310001 | 25.73 |
MSFT | 2010-06-29 | 24.129999 | 24.200001 | 23.110001 | 23.309999 | 17.81004 | 119,882,100 | 23.6875 | 24.773065 | 24.773065 | 23.110001 | 24.492 | 25.5175 | 27.5606 | 0.889085 | 25.064913 | 25.864342 | 26.875655 | 1.199998 | 0.759585 | 0.757758 | 25.928274 | down | 25.064913 | 25.864342 | -0.799429 | -0.686708 | -0.112722 | 27.295671 | 23.739329 | 26.550111 | 25 | 25.020001 | 28.547501 | 29.010001 | 25.370001 |
MSFT | 2010-06-30 | 23.299999 | 23.68 | 22.950001 | 23.01 | 17.580816 | 81,050,500 | 23.235 | 24.230283 | 24.230283 | 22.950001 | 24.032 | 25.345 | 27.3936 | 1.021431 | 24.748772 | 25.652909 | 26.724061 | 0.729999 | 0.757472 | 0.754982 | 25.579946 | down | 24.748772 | 25.652909 | -0.904137 | -0.730193 | -0.173943 | 27.387863 | 23.302138 | 25.190373 | 24.92 | 24.940001 | 28.4575 | 28.92 | 25.549999 |
MSFT | 2010-07-01 | 23.09 | 23.32 | 22.73 | 23.16 | 17.695423 | 92,239,400 | 23.075 | 23.732641 | 23.732641 | 22.73 | 23.664 | 25.16 | 27.2302 | 1.066663 | 24.504346 | 25.468249 | 26.584294 | 0.59 | 0.745509 | 0.738484 | 25.240451 | down | 24.504346 | 25.468249 | -0.963903 | -0.776935 | -0.186968 | 27.293325 | 23.026675 | 27.198024 | 24.81 | 24.83 | 28.0175 | 28.48 | 25.610001 |
MSFT | 2010-07-02 | 23.360001 | 23.48 | 23.049999 | 23.27 | 17.779461 | 62,485,100 | 23.29 | 23.403821 | 23.48 | 23.049999 | 23.412 | 25.034 | 27.0678 | 1.134977 | 24.314446 | 25.305416 | 26.454322 | 0.430001 | 0.722973 | 0.707635 | 25.240451 | down | 24.314446 | 25.305416 | -0.99097 | -0.819742 | -0.171227 | 27.303955 | 22.764046 | 28.70898 | 24.590001 | 24.83 | 27.4825 | 28.07 | 25.07 |
MSFT | 2010-07-06 | 23.700001 | 24.09 | 23.58 | 23.82 | 18.199697 | 73,592,000 | 23.7975 | 23.34691 | 24.09 | 23.34691 | 23.314 | 24.9605 | 26.925 | 1.164734 | 24.238378 | 25.195385 | 26.351015 | 0.82 | 0.729903 | 0.718872 | 25.240451 | down | 24.238378 | 25.195385 | -0.957007 | -0.847195 | -0.109812 | 27.289968 | 22.631032 | 35.875187 | 24.255001 | 24.83 | 27.4825 | 28.07 | 24.860001 |
MSFT | 2010-07-07 | 23.82 | 24.32 | 23.610001 | 24.299999 | 18.56645 | 79,965,300 | 24.0125 | 23.572205 | 24.32 | 23.572205 | 23.512 | 24.92 | 26.7888 | 1.173313 | 24.247858 | 25.12906 | 26.270583 | 0.709999 | 0.728482 | 0.717985 | 25.240451 | down | 24.247858 | 25.12906 | -0.881202 | -0.853997 | -0.027206 | 27.266626 | 22.573374 | 41.410436 | 24.225 | 24.83 | 27.425 | 28.07 | 24.49 |
MSFT | 2010-07-08 | 24.6 | 24.620001 | 23.969999 | 24.41 | 18.650492 | 50,758,100 | 24.4 | 23.792353 | 24.620001 | 23.792353 | 23.792 | 24.901 | 26.66 | 1.178594 | 24.272803 | 25.075797 | 26.197619 | 0.650002 | 0.722876 | 0.711186 | 25.240451 | down | 24.272803 | 25.075797 | -0.802994 | -0.843796 | 0.040802 | 27.258188 | 22.543812 | 42.632566 | 23.920001 | 24.83 | 27.31 | 28.07 | 24.4 |
MSFT | 2010-07-09 | 24.33 | 24.41 | 24.15 | 24.27 | 18.543528 | 53,806,100 | 24.29 | 24.096176 | 24.41 | 24.096176 | 24.014 | 24.8645 | 26.5272 | 1.186643 | 24.272372 | 25.016108 | 26.122026 | 0.26 | 0.689813 | 0.666068 | 25.240451 | down | 24.272372 | 25.016108 | -0.743736 | -0.823784 | 0.080048 | 27.237786 | 22.491214 | 41.447582 | 23.675001 | 24.83 | 27.0975 | 28.07 | 24.5 |
MSFT | 2010-07-12 | 24.43 | 24.889999 | 24.42 | 24.83 | 18.971394 | 49,854,200 | 24.6425 | 24.193088 | 24.889999 | 24.193088 | 24.326 | 24.823 | 26.4038 | 1.171778 | 24.358161 | 25.002322 | 26.071358 | 0.619999 | 0.684827 | 0.661461 | 25.240451 | down | 24.358161 | 25.002322 | -0.644162 | -0.78786 | 0.143698 | 27.166557 | 22.479443 | 47.708612 | 23.81 | 24.81 | 26.915 | 28.07 | 24.709999 |
MSFT | 2010-07-13 | 25.139999 | 25.299999 | 24.9 | 25.129999 | 19.200609 | 61,928,700 | 25.117499 | 24.417794 | 25.299999 | 24.417794 | 24.588 | 24.8045 | 26.2956 | 1.163418 | 24.476905 | 25.01178 | 26.034442 | 0.469999 | 0.669482 | 0.642315 | 25.240451 | down | 24.476905 | 25.01178 | -0.534875 | -0.737263 | 0.202388 | 27.131337 | 22.477663 | 50.747046 | 24.015 | 24.81 | 26.87 | 28.07 | 24.82 |
MSFT | 2010-07-14 | 25.5 | 25.610001 | 25.120001 | 25.440001 | 19.437462 | 72,808,100 | 25.417501 | 24.767647 | 25.610001 | 24.767647 | 24.816 | 24.7475 | 26.1872 | 1.097936 | 24.625074 | 25.0435 | 26.011131 | 0.49 | 0.656662 | 0.627083 | 23.483751 | up | 24.625074 | 25.0435 | -0.418426 | -0.673495 | 0.255069 | 26.943371 | 22.551629 | 53.738411 | 24.170001 | 24.81 | 26.7825 | 28.07 | 24.440001 |
MSFT | 2010-07-15 | 25.5 | 25.59 | 24.98 | 25.51 | 19.490948 | 56,934,700 | 25.395 | 25.092574 | 25.59 | 24.98 | 25.036 | 24.707 | 26.0948 | 1.050805 | 24.761216 | 25.078055 | 25.991479 | 0.61 | 0.653329 | 0.625375 | 23.483751 | up | 24.761216 | 25.078055 | -0.316839 | -0.602164 | 0.285325 | 26.80861 | 22.60539 | 54.411702 | 24.33 | 24.81 | 26.777499 | 28.07 | 24.23 |
MSFT | 2010-07-16 | 25.51 | 25.639999 | 24.879999 | 24.889999 | 19.017233 | 65,064,800 | 25.229999 | 25.243787 | 25.639999 | 24.879999 | 25.16 | 24.633 | 25.9956 | 0.977053 | 24.781029 | 25.064125 | 25.948283 | 0.76 | 0.660948 | 0.638837 | 23.483751 | up | 24.781029 | 25.064125 | -0.283096 | -0.538351 | 0.255254 | 26.587106 | 22.678893 | 47.778814 | 24.61 | 24.81 | 26.6725 | 28.07 | 24.280001 |
MSFT | 2010-07-19 | 24.959999 | 25.299999 | 24.91 | 25.23 | 19.277008 | 38,181,800 | 25.1 | 25.236893 | 25.299999 | 24.91 | 25.24 | 24.5725 | 25.9206 | 0.893131 | 24.850101 | 25.076412 | 25.920115 | 0.41 | 0.643023 | 0.615954 | 23.483751 | up | 24.850101 | 25.076412 | -0.226311 | -0.475943 | 0.249632 | 26.358762 | 22.786238 | 51.285833 | 24.625 | 24.81 | 26.5575 | 28.07 | 24.040001 |
MSFT | 2010-07-20 | 24.860001 | 25.48 | 24.700001 | 25.48 | 19.468025 | 45,530,700 | 25.130001 | 25.168446 | 25.48 | 24.700001 | 25.31 | 24.549 | 25.866 | 0.860568 | 24.947009 | 25.106308 | 25.902856 | 0.779999 | 0.652807 | 0.632358 | 23.483751 | up | 24.947009 | 25.106308 | -0.159299 | -0.412614 | 0.253315 | 26.270137 | 22.827863 | 53.745573 | 24.804999 | 24.81 | 26.505 | 28.07 | 24.1 |
MSFT | 2010-07-21 | 25.6 | 25.65 | 24.98 | 25.120001 | 19.192968 | 73,297,300 | 25.3375 | 25.149223 | 25.65 | 24.98 | 25.246 | 24.5165 | 25.7896 | 0.823505 | 24.973623 | 25.107322 | 25.872156 | 0.67 | 0.654035 | 0.636122 | 23.483751 | up | 24.973623 | 25.107322 | -0.133699 | -0.356831 | 0.223132 | 26.16351 | 22.869489 | 49.842725 | 24.9 | 24.81 | 26.4675 | 28.07 | 23.82 |
MSFT | 2010-07-22 | 25.51 | 25.99 | 25.469999 | 25.84 | 19.743084 | 73,016,400 | 25.7025 | 25.243362 | 25.99 | 25.243362 | 25.312 | 24.543 | 25.7288 | 0.858181 | 25.106912 | 25.161594 | 25.870895 | 0.869999 | 0.669461 | 0.65951 | 23.751469 | up | 25.106912 | 25.161594 | -0.054683 | -0.296401 | 0.241719 | 26.259362 | 22.826637 | 56.626598 | 25.205 | 24.81 | 26.4675 | 28.07 | 23.93 |
MSFT | 2010-07-23 | 25.84 | 26.02 | 25.25 | 25.809999 | 19.720161 | 108,520,100 | 25.73 | 25.472931 | 26.02 | 25.25 | 25.496 | 24.5835 | 25.6562 | 0.899025 | 25.215079 | 25.209624 | 25.868507 | 0.77 | 0.676643 | 0.670559 | 23.751469 | up | 25.215079 | 25.209624 | 0.005455 | -0.23603 | 0.241485 | 26.381549 | 22.785451 | 56.284992 | 25.360001 | 24.81 | 26.3975 | 28.07 | 23.639999 |
MSFT | 2010-07-26 | 25.860001 | 26.200001 | 25.799999 | 26.1 | 19.94174 | 67,249,900 | 25.99 | 25.601465 | 26.200001 | 25.601465 | 25.67 | 24.662 | 25.5934 | 0.960546 | 25.351221 | 25.275578 | 25.877585 | 0.400002 | 0.656883 | 0.643503 | 24.06949 | up | 25.351221 | 25.275578 | 0.075643 | -0.173696 | 0.249338 | 26.583092 | 22.740908 | 58.868039 | 25.450001 | 24.81 | 26.4025 | 28.07 | 23.469999 |
MSFT | 2010-07-27 | 26.139999 | 26.24 | 25.959999 | 26.16 | 19.987583 | 60,672,100 | 26.125 | 25.795733 | 26.24 | 25.795733 | 25.806 | 24.7545 | 25.538 | 1.012535 | 25.475648 | 25.341091 | 25.88866 | 0.280001 | 0.629962 | 0.607153 | 24.27854 | up | 25.475648 | 25.341091 | 0.134557 | -0.112045 | 0.246602 | 26.779569 | 22.729431 | 59.402526 | 25.470001 | 24.81 | 26.4025 | 28.07 | 23.9 |
MSFT | 2010-07-28 | 26.07 | 26.190001 | 25.83 | 25.950001 | 19.827135 | 69,704,800 | 26.010001 | 25.960366 | 26.190001 | 25.83 | 25.972 | 24.8865 | 25.4782 | 0.986046 | 25.548626 | 25.386195 | 25.891066 | 0.360001 | 0.610679 | 0.582438 | 24.27854 | up | 25.548626 | 25.386195 | 0.16243 | -0.05715 | 0.21958 | 26.858592 | 22.914407 | 56.628909 | 25.470001 | 24.590001 | 26.3575 | 28.07 | 23.940001 |
MSFT | 2010-07-29 | 26.129999 | 26.41 | 25.6 | 26.030001 | 19.888256 | 69,446,200 | 26.0425 | 25.985183 | 26.41 | 25.6 | 26.01 | 25.0375 | 25.4268 | 0.912019 | 25.622683 | 25.433885 | 25.896514 | 0.81 | 0.624917 | 0.605194 | 24.27854 | up | 25.622683 | 25.433885 | 0.188799 | -0.00796 | 0.196759 | 26.861537 | 23.213463 | 57.444099 | 25.555001 | 24.57 | 26.3625 | 28.07 | 24.290001 |
MSFT | 2010-07-30 | 25.75 | 25.84 | 25.35 | 25.809999 | 19.720161 | 83,534,800 | 25.6875 | 26.013842 | 26.013842 | 25.35 | 26.01 | 25.17 | 25.3782 | 0.811898 | 25.651501 | 25.461745 | 25.893121 | 0.680001 | 0.628851 | 0.612675 | 24.27854 | up | 25.651501 | 25.461745 | 0.189756 | 0.031583 | 0.158173 | 26.793797 | 23.546203 | 54.415098 | 25.555001 | 24.57 | 26.305 | 28.07 | 23.959999 |
MSFT | 2010-08-02 | 25.99 | 26.379999 | 25.75 | 26.33 | 20.117466 | 55,044,600 | 26.1125 | 25.850671 | 26.379999 | 25.75 | 26.056 | 25.323 | 25.3626 | 0.717885 | 25.755886 | 25.52606 | 25.910254 | 0.629999 | 0.628933 | 0.614407 | 24.27854 | up | 25.755886 | 25.52606 | 0.229825 | 0.071232 | 0.158594 | 26.75877 | 23.88723 | 59.809459 | 25.695 | 24.57 | 26.2675 | 28.07 | 23.93 |
MSFT | 2010-08-03 | 26.200001 | 26.35 | 25.969999 | 26.16 | 19.987583 | 56,877,700 | 26.17 | 25.981585 | 26.35 | 25.969999 | 26.056 | 25.44 | 25.349 | 0.647245 | 25.818057 | 25.573019 | 25.920048 | 0.380001 | 0.611152 | 0.590967 | 24.3871 | up | 25.818057 | 25.573019 | 0.245038 | 0.105993 | 0.139045 | 26.734491 | 24.145509 | 57.417294 | 25.83 | 24.57 | 25.837499 | 27.945 | 24.01 |
MSFT | 2010-08-04 | 26.15 | 26.24 | 25.440001 | 25.73 | 19.659044 | 78,531,900 | 25.89 | 26.075793 | 26.24 | 25.440001 | 26.012 | 25.5115 | 25.3382 | 0.591246 | 25.80451 | 25.584647 | 25.912595 | 0.799999 | 0.624641 | 0.61187 | 24.3871 | up | 25.80451 | 25.584647 | 0.219863 | 0.128767 | 0.091096 | 26.693991 | 24.329009 | 51.77629 | 25.83 | 24.57 | 25.560001 | 27.850001 | 23.85 |
MSFT | 2010-08-05 | 25.49 | 25.58 | 25.209999 | 25.370001 | 19.38398 | 64,922,100 | 25.4125 | 25.982896 | 25.982896 | 25.209999 | 25.88 | 25.5595 | 25.3242 | 0.533237 | 25.737662 | 25.568747 | 25.891317 | 0.520001 | 0.617167 | 0.602683 | 24.3871 | up | 25.737662 | 25.568747 | 0.168915 | 0.136797 | 0.032119 | 26.625974 | 24.493026 | 47.563187 | 25.81 | 24.57 | 25.01 | 27.345001 | 25.110001 |
MSFT | 2010-08-06 | 25.18 | 25.559999 | 25.02 | 25.549999 | 19.521511 | 55,982,100 | 25.3275 | 25.697698 | 25.697698 | 25.02 | 25.828 | 25.6235 | 25.335 | 0.43877 | 25.708791 | 25.567358 | 25.877932 | 0.539999 | 0.611655 | 0.596415 | 24.3871 | up | 25.708791 | 25.567358 | 0.141433 | 0.137724 | 0.003709 | 26.501039 | 24.745961 | 49.764263 | 25.715 | 24.57 | 24.93 | 27.265001 | 25.030001 |
MSFT | 2010-08-09 | 25.549999 | 25.73 | 25.370001 | 25.610001 | 19.56736 | 57,096,500 | 25.565 | 25.512599 | 25.73 | 25.370001 | 25.684 | 25.6625 | 25.3272 | 0.397226 | 25.693593 | 25.570517 | 25.867425 | 0.359999 | 0.59368 | 0.572773 | 24.3871 | up | 25.693593 | 25.570517 | 0.123075 | 0.134794 | -0.011719 | 26.456951 | 24.868049 | 50.510022 | 25.715 | 24.73 | 24.82 | 27.155 | 25.120001 |
MSFT | 2010-08-10 | 25.33 | 25.34 | 24.879999 | 25.07 | 19.154758 | 87,257,700 | 25.155 | 25.5388 | 25.5388 | 24.879999 | 25.466 | 25.6595 | 25.3126 | 0.401661 | 25.597655 | 25.533442 | 25.836153 | 0.730002 | 0.603417 | 0.588496 | 24.3871 | up | 25.597655 | 25.533442 | 0.064213 | 0.120678 | -0.056465 | 26.462822 | 24.856179 | 44.156761 | 25.645 | 24.995 | 24.71 | 27.155 | 25.33 |
MSFT | 2010-08-11 | 24.68 | 24.9 | 24.559999 | 24.860001 | 18.994312 | 76,746,900 | 24.75 | 25.3469 | 25.3469 | 24.559999 | 25.292 | 25.6305 | 25.292 | 0.437667 | 25.48417 | 25.483557 | 25.797873 | 0.510001 | 0.596744 | 0.580646 | 24.3871 | up | 25.48417 | 25.483557 | 0.000613 | 0.096665 | -0.096052 | 26.505834 | 24.755166 | 41.947086 | 25.469999 | 25.010001 | 24.5425 | 27.155 | 25.219999 |
MSFT | 2010-08-12 | 24.42 | 24.68 | 24.360001 | 24.49 | 18.711611 | 70,240,500 | 24.4875 | 25.04845 | 25.04845 | 24.360001 | 25.116 | 25.5795 | 25.2526 | 0.506468 | 25.331221 | 25.40996 | 25.746583 | 0.5 | 0.589834 | 0.572582 | 24.3871 | up | 25.331221 | 25.40996 | -0.07874 | 0.061584 | -0.140324 | 26.592437 | 24.566563 | 38.309541 | 25.37 | 25.19 | 24.5275 | 27.155 | 25.43 |
MSFT | 2010-08-13 | 24.35 | 24.67 | 24.24 | 24.4 | 18.642857 | 45,263,500 | 24.415 | 24.767975 | 24.767975 | 24.24 | 24.886 | 25.555 | 25.2034 | 0.551433 | 25.187956 | 25.335149 | 25.693776 | 0.43 | 0.578417 | 0.558324 | 24.3871 | up | 25.187956 | 25.335149 | -0.147193 | 0.019829 | -0.167021 | 26.657867 | 24.452133 | 37.458633 | 25.295 | 25.28 | 24.375 | 27.08 | 25.15 |
MSFT | 2010-08-16 | 24.360001 | 24.610001 | 24.299999 | 24.5 | 18.719252 | 40,909,700 | 24.4425 | 24.591488 | 24.610001 | 24.299999 | 24.664 | 25.5185 | 25.1776 | 0.596404 | 25.082117 | 25.273286 | 25.646961 | 0.310002 | 0.559245 | 0.533491 | 24.3871 | up | 25.082117 | 25.273286 | -0.191169 | -0.022371 | -0.168798 | 26.711308 | 24.325692 | 39.077807 | 25.24 | 25.325 | 24.2525 | 27.08 | 24.610001 |
MSFT | 2010-08-17 | 24.709999 | 24.959999 | 24.6 | 24.709999 | 18.980412 | 52,912,600 | 24.744999 | 24.516994 | 24.959999 | 24.516994 | 24.592 | 25.48 | 25.166 | 0.623268 | 25.024868 | 25.231561 | 25.610218 | 0.459999 | 0.552156 | 0.526142 | 24.3871 | up | 25.024868 | 25.231561 | -0.206693 | -0.059235 | -0.147458 | 26.726536 | 24.233464 | 42.447514 | 24.985 | 25.325 | 24.31 | 27.08 | 24.43 |
MSFT | 2010-08-18 | 24.68 | 24.950001 | 24.41 | 24.82 | 19.064913 | 46,818,900 | 24.715 | 24.630997 | 24.950001 | 24.41 | 24.584 | 25.465 | 25.1602 | 0.635871 | 24.99335 | 25.201075 | 25.579229 | 0.540001 | 0.551288 | 0.527528 | 24.3871 | up | 24.99335 | 25.201075 | -0.207725 | -0.088933 | -0.118792 | 26.736742 | 24.193259 | 44.188925 | 24.985 | 25.325 | 24.4125 | 27.08 | 24.780001 |
MSFT | 2010-08-19 | 24.620001 | 24.74 | 24.209999 | 24.440001 | 18.77302 | 54,064,600 | 24.5025 | 24.672998 | 24.74 | 24.209999 | 24.574 | 25.395 | 25.1532 | 0.668632 | 24.908219 | 25.144699 | 25.534553 | 0.610001 | 0.555481 | 0.535775 | 24.3871 | up | 24.908219 | 25.144699 | -0.23648 | -0.118443 | -0.118037 | 26.732264 | 24.057737 | 39.718023 | 24.97 | 25.31 | 24.49 | 26.905 | 24.73 |
MSFT | 2010-08-20 | 24.309999 | 24.4 | 24.200001 | 24.23 | 18.611715 | 49,560,100 | 24.285 | 24.587749 | 24.587749 | 24.200001 | 24.54 | 25.316 | 25.1378 | 0.709131 | 24.803878 | 25.076943 | 25.483394 | 0.24 | 0.532947 | 0.506198 | 25.818594 | down | 24.803878 | 25.076943 | -0.273066 | -0.149367 | -0.123699 | 26.734263 | 23.897737 | 37.462231 | 24.770001 | 25.305001 | 24.57 | 26.895 | 24.68 |
MSFT | 2010-08-23 | 24.440001 | 24.639999 | 24.24 | 24.280001 | 18.650126 | 51,643,000 | 24.4 | 24.436375 | 24.639999 | 24.24 | 24.496 | 25.225 | 25.1102 | 0.719923 | 24.723281 | 25.017911 | 25.436202 | 0.409999 | 0.524165 | 0.496578 | 25.818594 | down | 24.723281 | 25.017911 | -0.294629 | -0.17842 | -0.11621 | 26.664847 | 23.785154 | 38.359901 | 24.58 | 25.305001 | 24.71 | 26.64 | 24.5 |
MSFT | 2010-08-24 | 24.09 | 24.35 | 24 | 24.040001 | 18.465773 | 66,522,500 | 24.12 | 24.418187 | 24.418187 | 24 | 24.362001 | 25.119 | 25.081 | 0.730997 | 24.618161 | 24.945473 | 25.381449 | 0.35 | 0.511725 | 0.48192 | 25.62076 | down | 24.618161 | 24.945473 | -0.327312 | -0.208198 | -0.119114 | 26.580994 | 23.657006 | 35.710274 | 24.48 | 25.205 | 24.7175 | 26.41 | 24.49 |
MSFT | 2010-08-25 | 24 | 24.219999 | 23.870001 | 24.1 | 18.511854 | 47,404,800 | 24.0475 | 24.269094 | 24.269094 | 23.870001 | 24.218001 | 25.0265 | 25.0314 | 0.73733 | 24.538444 | 24.882845 | 25.331197 | 0.349998 | 0.500173 | 0.468728 | 25.451184 | down | 24.538444 | 24.882845 | -0.344401 | -0.235439 | -0.108962 | 26.50116 | 23.55184 | 36.883993 | 24.415 | 25.140001 | 24.807499 | 26.305 | 24.379999 |
MSFT | 2010-08-26 | 24.09 | 24.190001 | 23.790001 | 23.82 | 18.296787 | 49,105,300 | 23.972501 | 24.158297 | 24.190001 | 23.790001 | 24.094 | 24.916 | 24.9814 | 0.74459 | 24.427914 | 24.804116 | 25.271934 | 0.4 | 0.493018 | 0.461855 | 25.375566 | down | 24.427914 | 24.804116 | -0.376202 | -0.263591 | -0.11261 | 26.40518 | 23.42682 | 33.784185 | 24.375 | 25.100001 | 24.855 | 26.23 | 23.91 |
MSFT | 2010-08-27 | 23.879999 | 24.02 | 23.51 | 23.93 | 18.381279 | 60,939,400 | 23.835 | 24.065399 | 24.065399 | 23.51 | 24.034 | 24.822 | 24.9326 | 0.744457 | 24.351312 | 24.739367 | 25.219309 | 0.51 | 0.494231 | 0.46667 | 25.165009 | down | 24.351312 | 24.739367 | -0.388055 | -0.288484 | -0.099571 | 26.310915 | 23.333086 | 36.057734 | 24.235 | 24.96 | 25.0075 | 26.23 | 24.35 |
MSFT | 2010-08-30 | 23.74 | 23.82 | 23.6 | 23.639999 | 18.15852 | 45,453,100 | 23.7 | 23.950199 | 23.950199 | 23.6 | 23.906 | 24.6875 | 24.8766 | 0.6993 | 24.241879 | 24.657932 | 25.157375 | 0.33 | 0.4825 | 0.453003 | 25.069008 | down | 24.241879 | 24.657932 | -0.416053 | -0.313998 | -0.102055 | 26.086099 | 23.288901 | 32.854902 | 24.230001 | 24.96 | 25.085 | 26.23 | 24.43 |
MSFT | 2010-08-31 | 23.6 | 23.73 | 23.32 | 23.469999 | 18.027939 | 66,074,600 | 23.53 | 23.825099 | 23.825099 | 23.32 | 23.792 | 24.553 | 24.827 | 0.658692 | 24.123128 | 24.569937 | 25.091204 | 0.41 | 0.477321 | 0.448702 | 24.871107 | down | 24.123128 | 24.569937 | -0.446809 | -0.34056 | -0.106249 | 25.870384 | 23.235616 | 31.110385 | 24.03 | 24.865 | 25.13 | 26.23 | 24.530001 |
MSFT | 2010-09-01 | 23.67 | 23.950001 | 23.540001 | 23.9 | 18.358232 | 65,235,900 | 23.765001 | 23.67755 | 23.950001 | 23.540001 | 23.752 | 24.4615 | 24.7896 | 0.61204 | 24.088801 | 24.520312 | 25.04449 | 0.480002 | 0.477513 | 0.451832 | 24.871107 | down | 24.088801 | 24.520312 | -0.431511 | -0.35875 | -0.072761 | 25.68558 | 23.237421 | 39.815332 | 23.98 | 24.865 | 25.14 | 26.23 | 24.57 |
MSFT | 2010-09-02 | 23.879999 | 23.950001 | 23.709999 | 23.940001 | 18.388962 | 48,837,100 | 23.87 | 23.721275 | 23.950001 | 23.709999 | 23.776 | 24.39 | 24.7622 | 0.583167 | 24.065909 | 24.477326 | 25.001177 | 0.240002 | 0.460548 | 0.430649 | 24.871107 | down | 24.065909 | 24.477326 | -0.411417 | -0.369284 | -0.042134 | 25.556335 | 23.223665 | 40.567684 | 23.98 | 24.865 | 25.030001 | 25.98 | 24.59 |
MSFT | 2010-09-03 | 24.24 | 24.450001 | 24.200001 | 24.290001 | 18.657808 | 64,189,100 | 24.295001 | 23.795638 | 24.450001 | 23.795638 | 23.848 | 24.327 | 24.748 | 0.515375 | 24.100384 | 24.46345 | 24.973287 | 0.51 | 0.46408 | 0.438584 | 24.871107 | down | 24.100384 | 24.46345 | -0.363066 | -0.36804 | 0.004974 | 25.357751 | 23.296249 | 46.83063 | 23.885001 | 24.85 | 25.0625 | 25.98 | 24.83 |
MSFT | 2010-09-07 | 24.1 | 24.299999 | 23.92 | 23.959999 | 18.404322 | 51,928,700 | 24.07 | 24.045319 | 24.299999 | 23.92 | 23.912 | 24.2445 | 24.7366 | 0.422966 | 24.078787 | 24.426157 | 24.933551 | 0.379999 | 0.458074 | 0.432726 | 24.871107 | down | 24.078787 | 24.426157 | -0.347371 | -0.363906 | 0.016535 | 25.090431 | 23.398569 | 42.304041 | 23.885001 | 24.85 | 25.0625 | 25.865 | 25.34 |
MSFT | 2010-09-08 | 24.07 | 24.200001 | 23.74 | 23.93 | 18.381279 | 65,512,400 | 23.985 | 24.057659 | 24.200001 | 23.74 | 24.004 | 24.1875 | 24.729 | 0.380552 | 24.055896 | 24.389405 | 24.894196 | 0.460001 | 0.458212 | 0.435453 | 24.871107 | down | 24.055896 | 24.389405 | -0.333509 | -0.357827 | 0.024318 | 24.948604 | 23.426396 | 41.907482 | 23.885001 | 24.835 | 25.1325 | 25.710001 | 25.23 |
MSFT | 2010-09-09 | 24.190001 | 24.209999 | 23.99 | 24.01 | 18.442734 | 46,028,900 | 24.1 | 24.02133 | 24.209999 | 23.99 | 24.026 | 24.145 | 24.743 | 0.347525 | 24.048835 | 24.361301 | 24.859521 | 0.279999 | 0.445482 | 0.419908 | 24.871107 | down | 24.048835 | 24.361301 | -0.312466 | -0.348754 | 0.036289 | 24.840051 | 23.44995 | 43.430401 | 23.885001 | 24.78 | 25.2 | 25.285 | 25.540001 |
MSFT | 2010-09-10 | 23.98 | 24.030001 | 23.790001 | 23.85 | 18.319834 | 58,284,300 | 23.912501 | 24.060665 | 24.060665 | 23.790001 | 24.008 | 24.113 | 24.7598 | 0.343528 | 24.018245 | 24.323427 | 24.819932 | 0.24 | 0.430805 | 0.401917 | 24.871107 | down | 24.018245 | 24.323427 | -0.305181 | -0.34004 | 0.034858 | 24.800057 | 23.425943 | 41.109213 | 23.885001 | 24.525 | 25.2 | 24.920001 | 25.82 |
MSFT | 2010-09-13 | 24.200001 | 25.290001 | 24.09 | 25.110001 | 19.287668 | 114,680,400 | 24.672501 | 23.986583 | 25.290001 | 23.986583 | 24.172 | 24.1485 | 24.7988 | 0.405791 | 24.186208 | 24.381692 | 24.831307 | 1.440001 | 0.50289 | 0.505726 | 23.172824 | up | 24.186208 | 24.381692 | -0.195484 | -0.311129 | 0.115645 | 24.960082 | 23.336918 | 59.476907 | 24.305001 | 24.525 | 25.19 | 24.83 | 25.1 |
MSFT | 2010-09-14 | 25.040001 | 25.35 | 24.889999 | 25.030001 | 19.226213 | 87,160,400 | 25.0775 | 24.329542 | 25.35 | 24.329542 | 24.386 | 24.175 | 24.834 | 0.445333 | 24.316022 | 24.429714 | 24.839099 | 0.460001 | 0.499827 | 0.501153 | 23.61654 | up | 24.316022 | 24.429714 | -0.113692 | -0.271641 | 0.157949 | 25.065666 | 23.284334 | 58.234983 | 24.445001 | 24.525 | 25.1425 | 24.83 | 25.309999 |
MSFT | 2010-09-15 | 25.1 | 25.219999 | 24.92 | 25.120001 | 19.295357 | 56,201,900 | 25.09 | 24.703521 | 25.219999 | 24.703521 | 24.624001 | 24.1955 | 24.86 | 0.479391 | 24.439711 | 24.480847 | 24.850115 | 0.299999 | 0.485554 | 0.481038 | 23.626887 | up | 24.439711 | 24.480847 | -0.041136 | -0.22554 | 0.184405 | 25.154283 | 23.236718 | 59.265479 | 24.53 | 24.335 | 25.2225 | 24.83 | 25.42 |
MSFT | 2010-09-16 | 25.059999 | 25.370001 | 25.049999 | 25.33 | 19.456663 | 44,548,300 | 25.2025 | 24.89676 | 25.370001 | 24.89676 | 24.888001 | 24.221 | 24.8806 | 0.525687 | 24.576679 | 24.543747 | 24.868934 | 0.320002 | 0.473728 | 0.464934 | 23.815198 | up | 24.576679 | 24.543747 | 0.032932 | -0.173846 | 0.206777 | 25.272374 | 23.169626 | 61.643585 | 24.555001 | 24.345001 | 25.32 | 24.83 | 25.379999 |
MSFT | 2010-09-17 | 25.4 | 25.530001 | 25.08 | 25.219999 | 19.372156 | 70,341,600 | 25.3075 | 25.04963 | 25.530001 | 25.04963 | 25.162 | 24.26 | 24.8968 | 0.569866 | 24.675651 | 24.59384 | 24.882701 | 0.450001 | 0.472034 | 0.463441 | 23.914678 | up | 24.675651 | 24.59384 | 0.081811 | -0.122714 | 0.204526 | 25.399733 | 23.120267 | 59.678197 | 24.635001 | 24.425001 | 25.24 | 24.83 | 25.190001 |
MSFT | 2010-09-20 | 25.280001 | 25.52 | 25.110001 | 25.43 | 19.533478 | 49,838,700 | 25.335001 | 25.178565 | 25.52 | 25.110001 | 25.226 | 24.32 | 24.92 | 0.626864 | 24.791705 | 24.655778 | 24.904164 | 0.409999 | 0.467603 | 0.458097 | 23.940711 | up | 24.791705 | 24.655778 | 0.135927 | -0.070986 | 0.206913 | 25.573728 | 23.066273 | 62.158679 | 24.635001 | 24.425001 | 25.28 | 24.83 | 25.9 |
MSFT | 2010-09-21 | 25.42 | 25.42 | 25.08 | 25.15 | 19.318394 | 52,675,700 | 25.2675 | 25.256783 | 25.42 | 25.08 | 25.25 | 24.3635 | 24.9264 | 0.653559 | 24.846827 | 24.692387 | 24.913805 | 0.35 | 0.459202 | 0.447287 | 23.940711 | up | 24.846827 | 24.692387 | 0.15444 | -0.025901 | 0.180341 | 25.670619 | 23.056381 | 57.113716 | 24.660001 | 24.425001 | 25.2875 | 24.83 | 26.049999 |
MSFT | 2010-09-22 | 24.889999 | 24.969999 | 24.360001 | 24.610001 | 18.903608 | 94,299,400 | 24.7075 | 25.262141 | 25.262141 | 24.360001 | 25.148 | 24.392 | 24.916 | 0.651134 | 24.810392 | 24.686284 | 24.901891 | 0.789999 | 0.482831 | 0.481558 | 23.940711 | up | 24.810392 | 24.686284 | 0.124108 | 0.004101 | 0.120007 | 25.694267 | 23.089733 | 48.87495 | 24.660001 | 24.425001 | 25.2825 | 24.83 | 26.280001 |
MSFT | 2010-09-23 | 24.51 | 24.59 | 24.360001 | 24.43 | 18.765345 | 46,201,800 | 24.4725 | 24.984821 | 24.984821 | 24.360001 | 24.968 | 24.4085 | 24.8958 | 0.647516 | 24.75187 | 24.6673 | 24.883385 | 0.25 | 0.4662 | 0.458402 | 23.940711 | up | 24.75187 | 24.6673 | 0.08457 | 0.020195 | 0.064376 | 25.703532 | 23.113468 | 46.468657 | 24.810001 | 24.425001 | 25.155 | 24.81 | 26.67 |
MSFT | 2010-09-24 | 24.639999 | 24.799999 | 24.58 | 24.780001 | 19.034187 | 51,948,800 | 24.7 | 24.72866 | 24.799999 | 24.58 | 24.88 | 24.4565 | 24.8812 | 0.637093 | 24.756198 | 24.675648 | 24.879331 | 0.369999 | 0.459328 | 0.449562 | 23.940711 | up | 24.756198 | 24.675648 | 0.08055 | 0.032266 | 0.048284 | 25.730686 | 23.182314 | 51.471722 | 24.945001 | 24.425001 | 25.155 | 24.81 | 26.950001 |
MSFT | 2010-09-27 | 24.85 | 24.99 | 24.59 | 24.73 | 18.995781 | 43,603,300 | 24.79 | 24.71433 | 24.99 | 24.59 | 24.74 | 24.4965 | 24.878 | 0.627336 | 24.752168 | 24.679674 | 24.873475 | 0.4 | 0.455091 | 0.444606 | 23.940711 | up | 24.752168 | 24.679674 | 0.072493 | 0.040311 | 0.032182 | 25.751172 | 23.241828 | 50.742112 | 24.945001 | 24.425001 | 25.14 | 24.81 | 27.389999 |
MSFT | 2010-09-28 | 24.799999 | 24.9 | 24.35 | 24.68 | 18.957376 | 56,041,200 | 24.6825 | 24.752165 | 24.9 | 24.35 | 24.646 | 24.5485 | 24.867 | 0.594867 | 24.741065 | 24.679698 | 24.865888 | 0.55 | 0.46187 | 0.455145 | 23.940711 | up | 24.741065 | 24.679698 | 0.061367 | 0.044522 | 0.016844 | 25.738233 | 23.358767 | 49.979178 | 24.940001 | 24.425001 | 25.037501 | 24.81 | 27.030001 |
MSFT | 2010-09-29 | 24.629999 | 24.66 | 24.4 | 24.5 | 18.819111 | 44,318,900 | 24.5475 | 24.717332 | 24.717332 | 24.4 | 24.624 | 24.6 | 24.8474 | 0.538497 | 24.703978 | 24.666387 | 24.851539 | 0.28 | 0.448879 | 0.437631 | 23.940711 | up | 24.703978 | 24.666387 | 0.037591 | 0.043136 | -0.005545 | 25.676994 | 23.523006 | 47.226284 | 24.940001 | 24.425001 | 24.9425 | 24.81 | 27.139999 |
MSFT | 2010-09-30 | 24.610001 | 24.83 | 24.360001 | 24.49 | 18.81143 | 61,262,700 | 24.572501 | 24.632416 | 24.83 | 24.360001 | 24.636 | 24.6295 | 24.8348 | 0.513722 | 24.671058 | 24.653322 | 24.837361 | 0.469999 | 0.450388 | 0.440868 | 23.940711 | up | 24.671058 | 24.653322 | 0.017737 | 0.038056 | -0.02032 | 25.656944 | 23.602056 | 47.071165 | 24.935 | 24.425001 | 24.8425 | 24.81 | 26.85 |
MSFT | 2010-10-01 | 24.77 | 24.82 | 24.299999 | 24.379999 | 18.726934 | 62,672,300 | 24.5675 | 24.602458 | 24.82 | 24.299999 | 24.556 | 24.6515 | 24.8056 | 0.491585 | 24.62628 | 24.633076 | 24.819425 | 0.520001 | 0.45536 | 0.448781 | 23.940711 | up | 24.62628 | 24.633076 | -0.006796 | 0.029086 | -0.035881 | 25.63467 | 23.66833 | 45.308207 | 24.86 | 24.425001 | 24.7775 | 24.81 | 26.809999 |
MSFT | 2010-10-04 | 23.959999 | 23.99 | 23.780001 | 23.91 | 18.365911 | 98,143,400 | 23.91 | 24.584979 | 24.584979 | 23.780001 | 24.392 | 24.6325 | 24.7676 | 0.513162 | 24.516083 | 24.579514 | 24.783762 | 0.599998 | 0.465691 | 0.463903 | 25.276708 | down | 24.516083 | 24.579514 | -0.063431 | 0.010582 | -0.074014 | 25.658825 | 23.606175 | 38.647853 | 24.385001 | 24.425001 | 24.7375 | 24.81 | 26.950001 |
MSFT | 2010-10-05 | 24.059999 | 24.450001 | 23.91 | 24.35 | 18.70389 | 78,152,900 | 24.1925 | 24.247489 | 24.450001 | 23.91 | 24.326 | 24.652 | 24.7326 | 0.493288 | 24.490532 | 24.562513 | 24.766751 | 0.540001 | 0.470999 | 0.471512 | 25.276708 | down | 24.490532 | 24.562513 | -0.071982 | -0.00593 | -0.066051 | 25.638576 | 23.665425 | 46.566873 | 24.385001 | 24.425001 | 24.5975 | 24.81 | 26.940001 |
MSFT | 2010-10-06 | 24.32 | 24.540001 | 24.129999 | 24.43 | 18.765345 | 50,489,700 | 24.355 | 24.219995 | 24.540001 | 24.129999 | 24.312 | 24.677 | 24.698 | 0.466726 | 24.481219 | 24.552698 | 24.753545 | 0.410002 | 0.466642 | 0.465361 | 25.276708 | down | 24.481219 | 24.552698 | -0.071478 | -0.01904 | -0.052438 | 25.610451 | 23.743549 | 47.884021 | 24.385001 | 24.425001 | 24.595 | 24.81 | 26.68 |
MSFT | 2010-10-07 | 24.620001 | 24.75 | 24.280001 | 24.530001 | 18.842154 | 50,096,100 | 24.545001 | 24.287497 | 24.75 | 24.280001 | 24.32 | 24.703 | 24.6696 | 0.441411 | 24.488724 | 24.551016 | 24.744779 | 0.469999 | 0.466882 | 0.465825 | 25.276708 | down | 24.488724 | 24.551016 | -0.062292 | -0.02769 | -0.034602 | 25.585821 | 23.820179 | 49.557871 | 24.385001 | 24.535001 | 24.4475 | 24.81 | 26.27 |
MSFT | 2010-10-08 | 24.620001 | 24.65 | 24.370001 | 24.57 | 18.872879 | 41,327,800 | 24.552501 | 24.416249 | 24.65 | 24.370001 | 24.358 | 24.739 | 24.6404 | 0.395114 | 24.501228 | 24.552423 | 24.737925 | 0.279999 | 0.453533 | 0.447243 | 25.276708 | down | 24.501228 | 24.552423 | -0.051194 | -0.032391 | -0.018803 | 25.529228 | 23.948773 | 50.246208 | 24.340001 | 24.62 | 24.4225 | 24.81 | 26.200001 |
MSFT | 2010-10-11 | 24.74 | 24.74 | 24.5 | 24.59 | 18.888248 | 27,587,800 | 24.6425 | 24.484375 | 24.74 | 24.484375 | 24.494 | 24.713 | 24.616 | 0.386429 | 24.514885 | 24.555206 | 24.732124 | 0.24 | 0.438281 | 0.426518 | 25.276708 | down | 24.514885 | 24.555206 | -0.040321 | -0.033977 | -0.006344 | 25.485858 | 23.940142 | 50.609135 | 24.305001 | 24.635001 | 24.4225 | 24.590001 | 25.809999 |
MSFT | 2010-10-12 | 24.65 | 24.93 | 24.43 | 24.83 | 19.072592 | 50,141,500 | 24.71 | 24.563437 | 24.93 | 24.43 | 24.59 | 24.703 | 24.586 | 0.380334 | 24.563365 | 24.575561 | 24.735962 | 0.5 | 0.442689 | 0.433866 | 25.276708 | down | 24.563365 | 24.575561 | -0.012197 | -0.029621 | 0.017424 | 25.463667 | 23.942333 | 54.863973 | 24.355001 | 24.635001 | 24.3675 | 24.57 | 25.57 |
MSFT | 2010-10-13 | 25.02 | 25.540001 | 24.889999 | 25.34 | 19.464342 | 75,336,500 | 25.1975 | 24.636719 | 25.540001 | 24.636719 | 24.772 | 24.714 | 24.5696 | 0.395892 | 24.682847 | 24.632186 | 24.75965 | 0.710001 | 0.461783 | 0.46148 | 23.83056 | up | 24.682847 | 24.632186 | 0.050661 | -0.013565 | 0.064225 | 25.505784 | 23.922216 | 62.29686 | 24.660001 | 24.640001 | 24.3675 | 24.57 | 25.84 |
MSFT | 2010-10-14 | 25.290001 | 25.34 | 25 | 25.23 | 19.379841 | 51,949,100 | 25.215 | 24.917109 | 25.34 | 24.917109 | 24.912 | 24.709 | 24.5596 | 0.388261 | 24.767024 | 24.676469 | 24.778095 | 0.34 | 0.453084 | 0.449332 | 23.83056 | up | 24.767024 | 24.676469 | 0.090556 | 0.007259 | 0.083296 | 25.485521 | 23.932479 | 60.001741 | 24.660001 | 24.660001 | 24.36 | 24.57 | 25.690001 |
MSFT | 2010-10-15 | 25.360001 | 25.549999 | 25.23 | 25.540001 | 19.617964 | 68,954,800 | 25.42 | 25.066055 | 25.549999 | 25.066055 | 25.106 | 24.725 | 24.563 | 0.416028 | 24.885944 | 24.740434 | 24.807974 | 0.319999 | 0.443578 | 0.436399 | 24.080804 | up | 24.885944 | 24.740434 | 0.14551 | 0.034909 | 0.1106 | 25.557056 | 23.892945 | 64.024308 | 24.73 | 24.665 | 24.3325 | 24.57 | 25.73 |
MSFT | 2010-10-18 | 25.59 | 25.950001 | 25.450001 | 25.82 | 19.833038 | 48,330,500 | 25.702501 | 25.243028 | 25.950001 | 25.243028 | 25.352 | 24.7445 | 24.5684 | 0.457849 | 25.029645 | 24.820402 | 24.847661 | 0.5 | 0.447608 | 0.442759 | 24.371725 | up | 25.029645 | 24.820402 | 0.209243 | 0.069776 | 0.139467 | 25.660199 | 23.828801 | 67.229966 | 25.04 | 24.865001 | 24.205 | 24.57 | 25.120001 |
MSFT | 2010-10-19 | 25.27 | 25.370001 | 24.950001 | 25.1 | 19.279993 | 66,150,900 | 25.172501 | 25.472764 | 25.472764 | 24.950001 | 25.406 | 24.742 | 24.5582 | 0.45565 | 25.040469 | 24.841113 | 24.857557 | 0.869999 | 0.477779 | 0.485483 | 24.371725 | up | 25.040469 | 24.841113 | 0.199356 | 0.095692 | 0.103664 | 25.6533 | 23.8307 | 53.923891 | 25.115001 | 24.865001 | 24.415 | 24.57 | 25.370001 |
MSFT | 2010-10-20 | 25.26 | 25.4 | 25.1 | 25.309999 | 19.441299 | 56,283,600 | 25.2675 | 25.322632 | 25.4 | 25.1 | 25.4 | 24.777 | 24.563 | 0.471583 | 25.081935 | 24.875845 | 24.875299 | 0.3 | 0.465081 | 0.466935 | 24.371725 | up | 25.081935 | 24.875845 | 0.20609 | 0.117772 | 0.088318 | 25.720166 | 23.833834 | 56.620635 | 25.160001 | 24.865001 | 24.485 | 24.57 | 25.25 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.