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 | 2010-10-21 | 25.4 | 25.540001 | 25.049999 | 25.42 | 19.525791 | 50,032,400 | 25.3525 | 25.295066 | 25.540001 | 25.049999 | 25.438 | 24.8265 | 24.5742 | 0.48501 | 25.133945 | 24.916153 | 24.89666 | 0.490002 | 0.466861 | 0.469241 | 24.371725 | up | 25.133945 | 24.916153 | 0.217792 | 0.137776 | 0.080016 | 25.79652 | 23.85648 | 58.007084 | 25.190001 | 24.865001 | 24.4325 | 24.73 | 25.309999 |
MSFT | 2010-10-22 | 25.52 | 25.540001 | 25.27 | 25.379999 | 19.495064 | 25,837,900 | 25.4275 | 25.323783 | 25.540001 | 25.27 | 25.406 | 24.8565 | 24.592 | 0.500298 | 25.171799 | 24.950512 | 24.915615 | 0.270001 | 0.452799 | 0.449317 | 24.371725 | up | 25.171799 | 24.950512 | 0.221287 | 0.154478 | 0.066809 | 25.857095 | 23.855905 | 57.290019 | 25.190001 | 24.865001 | 24.450001 | 24.865 | 25.26 |
MSFT | 2010-10-25 | 25.24 | 25.35 | 25.17 | 25.190001 | 19.349121 | 50,912,400 | 25.2375 | 25.375642 | 25.375642 | 25.17 | 25.28 | 24.8795 | 24.6078 | 0.50473 | 25.1746 | 24.968252 | 24.926375 | 0.209999 | 0.435456 | 0.425385 | 24.371725 | up | 25.1746 | 24.968252 | 0.206348 | 0.164852 | 0.041496 | 25.88896 | 23.87004 | 53.882869 | 25.42 | 24.865001 | 24.530001 | 24.865 | 26.040001 |
MSFT | 2010-10-26 | 25.120001 | 25.969999 | 25.059999 | 25.9 | 19.894493 | 69,304,200 | 25.5125 | 25.306571 | 25.969999 | 25.059999 | 25.44 | 24.9405 | 24.6358 | 0.550956 | 25.2862 | 25.03727 | 24.964556 | 0.91 | 0.469352 | 0.473847 | 24.371725 | up | 25.2862 | 25.03727 | 0.248929 | 0.181667 | 0.067262 | 26.042412 | 23.838588 | 62.7888 | 25.46 | 24.875 | 24.530001 | 24.865 | 26.889999 |
MSFT | 2010-10-27 | 25.790001 | 26.110001 | 25.620001 | 26.049999 | 20.009703 | 64,805,500 | 25.892501 | 25.409535 | 26.110001 | 25.409535 | 25.588 | 25.018 | 24.6626 | 0.593133 | 25.403707 | 25.112287 | 25.007123 | 0.49 | 0.470827 | 0.475462 | 24.438614 | up | 25.403707 | 25.112287 | 0.29142 | 0.203618 | 0.087802 | 26.204265 | 23.831735 | 64.354944 | 25.530001 | 24.945001 | 24.542501 | 24.865 | 27.02 |
MSFT | 2010-10-28 | 26.209999 | 26.379999 | 25.92 | 26.280001 | 20.186382 | 80,730,300 | 26.1975 | 25.651018 | 26.379999 | 25.651018 | 25.76 | 25.1075 | 24.6918 | 0.642281 | 25.538522 | 25.198785 | 25.05704 | 0.459999 | 0.470054 | 0.473916 | 24.728252 | up | 25.538522 | 25.198785 | 0.339737 | 0.230842 | 0.108895 | 26.392062 | 23.822938 | 66.671295 | 25.665 | 25.08 | 24.542501 | 24.865 | 26.84 |
MSFT | 2010-10-29 | 27.15 | 27.200001 | 26.48 | 26.67 | 20.485945 | 114,193,200 | 26.875 | 25.924259 | 27.200001 | 25.924259 | 26.018 | 25.222 | 24.7364 | 0.706657 | 25.712595 | 25.307763 | 25.120293 | 0.92 | 0.502193 | 0.518524 | 25.284428 | up | 25.712595 | 25.307763 | 0.404832 | 0.26564 | 0.139192 | 26.635314 | 23.808686 | 70.206707 | 26.075001 | 25.490001 | 24.617501 | 24.865 | 26.870001 |
MSFT | 2010-11-01 | 26.879999 | 27.219999 | 26.700001 | 26.950001 | 20.701019 | 61,912,100 | 26.9375 | 26.39963 | 27.219999 | 26.39963 | 26.37 | 25.374 | 24.7908 | 0.735938 | 25.902965 | 25.429411 | 25.192046 | 0.549999 | 0.505608 | 0.521672 | 25.394985 | up | 25.902965 | 25.429411 | 0.473555 | 0.307223 | 0.166332 | 26.845876 | 23.902125 | 72.465035 | 26.134999 | 25.5 | 24.685001 | 24.865 | 27.23 |
MSFT | 2010-11-02 | 27.059999 | 27.42 | 27.02 | 27.389999 | 21.039 | 54,402,100 | 27.2225 | 26.668565 | 27.42 | 26.668565 | 26.668 | 25.526 | 24.853 | 0.822195 | 26.13174 | 25.574639 | 25.27824 | 0.469999 | 0.503064 | 0.516504 | 25.670487 | up | 26.13174 | 25.574639 | 0.5571 | 0.357198 | 0.199902 | 27.170389 | 23.881611 | 75.595534 | 26.235 | 25.600001 | 24.685001 | 24.865 | 27.08 |
MSFT | 2010-11-03 | 27.459999 | 27.49 | 26.959999 | 27.030001 | 20.762476 | 110,255,300 | 27.235 | 26.945532 | 27.49 | 26.945532 | 26.864 | 25.656 | 24.9128 | 0.845013 | 26.269934 | 25.682444 | 25.346937 | 0.530001 | 0.504988 | 0.517854 | 25.671437 | up | 26.269934 | 25.682444 | 0.58749 | 0.403257 | 0.184233 | 27.346025 | 23.965975 | 68.712227 | 26.275 | 25.635001 | 24.682501 | 24.865 | 27.34 |
MSFT | 2010-11-04 | 27.41 | 27.43 | 27.01 | 27.139999 | 20.84696 | 93,599,300 | 27.2475 | 27.090266 | 27.43 | 27.01 | 27.036 | 25.7865 | 24.9736 | 0.863306 | 26.40379 | 25.790411 | 25.417253 | 0.42 | 0.498918 | 0.508069 | 25.695794 | up | 26.40379 | 25.790411 | 0.613379 | 0.445281 | 0.168098 | 27.513112 | 24.059888 | 69.6224 | 26.275 | 25.635001 | 24.682501 | 24.865 | 27.25 |
MSFT | 2010-11-05 | 27.17 | 27.190001 | 26.530001 | 26.85 | 20.624208 | 110,953,700 | 26.935001 | 27.168883 | 27.190001 | 26.530001 | 27.072 | 25.9005 | 25.0342 | 0.844546 | 26.472438 | 25.868899 | 25.473439 | 0.66 | 0.510423 | 0.523262 | 25.695794 | up | 26.472438 | 25.868899 | 0.603539 | 0.476933 | 0.126606 | 27.589592 | 24.211408 | 64.310753 | 26.275 | 25.635001 | 24.68 | 24.865 | 27.620001 |
MSFT | 2010-11-08 | 26.68 | 28.870001 | 26.58 | 26.809999 | 20.593489 | 71,670,800 | 27.235 | 27.051942 | 28.870001 | 26.58 | 27.044 | 26.0115 | 25.0918 | 0.808353 | 26.52437 | 25.93861 | 25.525853 | 2.290001 | 0.637536 | 0.699936 | 25.695794 | up | 26.52437 | 25.93861 | 0.58576 | 0.498698 | 0.087062 | 27.628206 | 24.394794 | 63.590096 | 27.245001 | 26.325001 | 24.6425 | 24.865 | 27.85 |
MSFT | 2010-11-09 | 26.809999 | 27.110001 | 26.709999 | 26.950001 | 20.701019 | 58,538,600 | 26.895 | 27.143471 | 27.143471 | 26.709999 | 26.956 | 26.1175 | 25.158 | 0.783896 | 26.589852 | 26.013528 | 25.581702 | 0.400002 | 0.620569 | 0.669942 | 25.695794 | up | 26.589852 | 26.013528 | 0.576324 | 0.514223 | 0.062101 | 27.685293 | 24.549707 | 65.06562 | 27.395001 | 26.390001 | 24.405001 | 24.865 | 27.99 |
MSFT | 2010-11-10 | 27.01 | 27.08 | 26.809999 | 26.940001 | 20.693348 | 52,277,300 | 26.96 | 27.019235 | 27.08 | 26.809999 | 26.938 | 26.1975 | 25.2274 | 0.782014 | 26.643721 | 26.082156 | 25.634969 | 0.270001 | 0.595529 | 0.629948 | 25.695794 | up | 26.643721 | 26.082156 | 0.561565 | 0.523692 | 0.037874 | 27.761528 | 24.633472 | 64.863422 | 27.675001 | 26.5 | 24.405001 | 24.865 | 27.9 |
MSFT | 2010-11-11 | 26.68 | 26.719999 | 26.280001 | 26.68 | 20.493624 | 62,073,100 | 26.59 | 26.989618 | 26.989618 | 26.280001 | 26.846 | 26.27 | 25.283 | 0.754321 | 26.649302 | 26.12644 | 25.67595 | 0.66 | 0.600134 | 0.632953 | 25.695794 | up | 26.649302 | 26.12644 | 0.522862 | 0.523526 | -0.000664 | 27.778642 | 24.761358 | 59.671237 | 27.575001 | 26.575001 | 24.405001 | 24.865 | 27.809999 |
MSFT | 2010-11-12 | 26.469999 | 26.52 | 26.1 | 26.27 | 20.178694 | 64,962,200 | 26.34 | 26.789809 | 26.789809 | 26.1 | 26.73 | 26.3065 | 25.3296 | 0.734541 | 26.590948 | 26.137074 | 25.699247 | 0.58 | 0.598696 | 0.627658 | 25.695794 | up | 26.590948 | 26.137074 | 0.453874 | 0.509595 | -0.055722 | 27.775582 | 24.837418 | 52.530321 | 27.485001 | 26.620001 | 24.460001 | 24.865 | 28.07 |
MSFT | 2010-11-15 | 26.33 | 26.5 | 26.17 | 26.200001 | 20.124924 | 51,794,600 | 26.3 | 26.564904 | 26.564904 | 26.17 | 26.608001 | 26.3255 | 25.3678 | 0.726161 | 26.530802 | 26.141736 | 25.718884 | 0.33 | 0.579503 | 0.597892 | 25.695794 | up | 26.530802 | 26.141736 | 0.389067 | 0.48549 | -0.096423 | 27.777823 | 24.873177 | 51.399382 | 27.485001 | 26.650001 | 24.48 | 24.865 | 28.190001 |
MSFT | 2010-11-16 | 26.040001 | 26.040001 | 25.65 | 25.809999 | 19.947172 | 65,339,200 | 25.885 | 26.432452 | 26.432452 | 25.65 | 26.38 | 26.361 | 25.4048 | 0.678915 | 26.41991 | 26.117163 | 25.722457 | 0.550001 | 0.577396 | 0.593103 | 25.695794 | up | 26.41991 | 26.117163 | 0.302747 | 0.448941 | -0.146194 | 27.71883 | 25.00317 | 45.519285 | 27.260001 | 26.650001 | 24.470001 | 24.865 | 28.299999 |
MSFT | 2010-11-17 | 25.9 | 25.91 | 25.549999 | 25.57 | 19.76169 | 58,299,700 | 25.7325 | 26.158726 | 26.158726 | 25.549999 | 26.106 | 26.374 | 25.4376 | 0.659955 | 26.289154 | 26.076632 | 25.716478 | 0.360001 | 0.561868 | 0.569793 | 27.439378 | down | 26.289154 | 26.076632 | 0.212522 | 0.401657 | -0.189135 | 27.693911 | 25.054089 | 42.311452 | 27.21 | 26.88 | 24.495001 | 24.85 | 28.07 |
MSFT | 2010-11-18 | 25.709999 | 26.08 | 25.610001 | 25.84 | 19.97036 | 59,514,000 | 25.81 | 25.945613 | 26.08 | 25.610001 | 25.938 | 26.395 | 25.4742 | 0.63418 | 26.220054 | 26.059104 | 25.721322 | 0.51 | 0.558163 | 0.563814 | 27.439378 | down | 26.220054 | 26.059104 | 0.16095 | 0.353516 | -0.192566 | 27.66336 | 25.12664 | 46.849439 | 27.21 | 26.910001 | 24.650001 | 24.85 | 28.01 |
MSFT | 2010-11-19 | 25.799999 | 25.83 | 25.6 | 25.690001 | 19.854427 | 52,423,200 | 25.73 | 25.877807 | 25.877807 | 25.6 | 25.822 | 26.4105 | 25.511 | 0.611447 | 26.138507 | 26.031763 | 25.720094 | 0.24 | 0.535437 | 0.531432 | 27.309297 | down | 26.138507 | 26.031763 | 0.106744 | 0.304161 | -0.197417 | 27.633395 | 25.187605 | 44.743652 | 26.33 | 26.910001 | 24.660001 | 24.835 | 27.969999 |
MSFT | 2010-11-22 | 25.65 | 25.74 | 25.440001 | 25.73 | 19.885353 | 53,350,500 | 25.64 | 25.803903 | 25.803903 | 25.440001 | 25.728 | 26.4375 | 25.5234 | 0.564865 | 26.07566 | 26.00941 | 25.720483 | 0.299999 | 0.51862 | 0.508289 | 27.114867 | down | 26.07566 | 26.00941 | 0.06625 | 0.256579 | -0.190329 | 27.56723 | 25.30777 | 45.447806 | 26.260001 | 26.910001 | 24.6975 | 24.78 | 27.85 |
MSFT | 2010-11-23 | 25.57 | 25.6 | 25.09 | 25.120001 | 19.413914 | 69,742,500 | 25.345 | 25.721952 | 25.721952 | 25.09 | 25.59 | 26.3985 | 25.5252 | 0.627394 | 25.928635 | 25.943528 | 25.696934 | 0.64 | 0.52729 | 0.52146 | 26.90938 | down | 25.928635 | 25.943528 | -0.014892 | 0.202285 | -0.217177 | 27.653289 | 25.143711 | 37.582198 | 25.905 | 26.910001 | 24.952501 | 24.635001 | 27.91 |
MSFT | 2010-11-24 | 25.200001 | 25.459999 | 25.16 | 25.370001 | 19.607122 | 56,825,900 | 25.2975 | 25.533476 | 25.533476 | 25.16 | 25.550001 | 26.3645 | 25.5302 | 0.664597 | 25.842692 | 25.901044 | 25.684113 | 0.339998 | 0.513912 | 0.503314 | 26.819941 | down | 25.842692 | 25.901044 | -0.058353 | 0.150157 | -0.20851 | 27.693694 | 25.035307 | 42.011704 | 25.805 | 26.96 | 24.990001 | 24.635001 | 27.98 |
MSFT | 2010-11-26 | 25.209999 | 25.41 | 25.17 | 25.25 | 19.514372 | 21,356,500 | 25.26 | 25.415488 | 25.415488 | 25.17 | 25.432001 | 26.313 | 25.5286 | 0.709856 | 25.751508 | 25.852819 | 25.667089 | 0.24 | 0.494347 | 0.476982 | 26.720947 | down | 25.751508 | 25.852819 | -0.101311 | 0.099864 | -0.201174 | 27.732712 | 24.893288 | 40.525083 | 25.795 | 26.96 | 25.012501 | 24.635001 | 28.09 |
MSFT | 2010-11-29 | 25.190001 | 25.42 | 24.93 | 25.309999 | 19.560753 | 56,603,600 | 25.2125 | 25.337744 | 25.42 | 24.93 | 25.356 | 26.245 | 25.5304 | 0.738423 | 25.683584 | 25.81261 | 25.653086 | 0.49 | 0.494036 | 0.478284 | 26.609853 | down | 25.683584 | 25.81261 | -0.129026 | 0.054086 | -0.183112 | 27.721846 | 24.768154 | 41.637098 | 25.505 | 26.900001 | 25.027501 | 24.635001 | 28 |
MSFT | 2010-11-30 | 25.049999 | 25.469999 | 25 | 25.26 | 19.522102 | 75,282,100 | 25.195 | 25.275122 | 25.469999 | 25 | 25.262 | 26.1605 | 25.527 | 0.750105 | 25.618417 | 25.771676 | 25.637671 | 0.469999 | 0.492319 | 0.477456 | 26.609853 | down | 25.618417 | 25.771676 | -0.153259 | 0.012617 | -0.165876 | 27.66071 | 24.66029 | 40.949978 | 25.505 | 26.900001 | 25.027501 | 24.635001 | 28.82 |
MSFT | 2010-12-01 | 25.57 | 26.25 | 25.559999 | 26.040001 | 20.124928 | 74,123,500 | 25.855 | 25.235061 | 26.25 | 25.235061 | 25.446 | 26.093 | 25.5448 | 0.692145 | 25.683276 | 25.791552 | 25.653448 | 0.99 | 0.527868 | 0.52871 | 26.609853 | down | 25.683276 | 25.791552 | -0.108276 | -0.011562 | -0.096714 | 27.477289 | 24.708711 | 53.767821 | 25.59 | 26.900001 | 25.142501 | 24.635001 | 28.6 |
MSFT | 2010-12-02 | 26.24 | 26.98 | 26.200001 | 26.889999 | 20.781843 | 91,759,200 | 26.5775 | 25.54503 | 26.98 | 25.54503 | 25.75 | 26.086 | 25.5904 | 0.682814 | 25.868926 | 25.872918 | 25.70194 | 0.939999 | 0.557306 | 0.569839 | 24.880483 | up | 25.868926 | 25.872918 | -0.003993 | -0.010048 | 0.006055 | 27.451629 | 24.720371 | 63.154065 | 25.955 | 26.900001 | 25.1675 | 24.645 | 28.219999 |
MSFT | 2010-12-03 | 26.809999 | 27.059999 | 26.780001 | 27.02 | 20.882313 | 52,622,000 | 26.9175 | 26.061265 | 27.059999 | 26.061265 | 26.104 | 26.08 | 25.6422 | 0.67353 | 26.046014 | 25.957887 | 25.753629 | 0.279998 | 0.537498 | 0.540855 | 25.297435 | up | 26.046014 | 25.957887 | 0.088127 | 0.009587 | 0.07854 | 27.427059 | 24.732941 | 64.34631 | 25.995 | 26.900001 | 25.237501 | 24.715001 | 28.110001 |
MSFT | 2010-12-06 | 26.93 | 26.98 | 26.76 | 26.84 | 20.74321 | 36,264,200 | 26.8775 | 26.489382 | 26.98 | 26.489382 | 26.41 | 26.0795 | 25.6834 | 0.672931 | 26.168166 | 26.023229 | 25.796232 | 0.26 | 0.517677 | 0.512769 | 25.331692 | up | 26.168166 | 26.023229 | 0.144937 | 0.036657 | 0.10828 | 27.425363 | 24.733638 | 61.384579 | 25.995 | 26.900001 | 25.3725 | 24.85 | 28.549999 |
MSFT | 2010-12-07 | 27.08 | 27.129999 | 26.85 | 26.870001 | 20.766396 | 57,860,500 | 26.9825 | 26.683441 | 27.129999 | 26.683441 | 26.732 | 26.0825 | 25.7262 | 0.676484 | 26.27614 | 26.085953 | 25.83834 | 0.289999 | 0.501414 | 0.490492 | 25.518522 | up | 26.27614 | 26.085953 | 0.190188 | 0.067363 | 0.122824 | 27.435468 | 24.729533 | 61.700994 | 26.03 | 26.900001 | 25.782501 | 25.260001 | 28.190001 |
MSFT | 2010-12-08 | 26.83 | 27.24 | 26.799999 | 27.23 | 21.044617 | 41,666,800 | 27.025 | 26.832971 | 27.24 | 26.799999 | 26.97 | 26.0965 | 25.7772 | 0.697939 | 26.422888 | 26.170697 | 25.892915 | 0.440001 | 0.497028 | 0.485443 | 25.56367 | up | 26.422888 | 26.170697 | 0.252191 | 0.104329 | 0.147862 | 27.492378 | 24.700622 | 65.368098 | 26.085 | 26.900001 | 25.8175 | 25.27 | 28.299999 |
MSFT | 2010-12-09 | 27.280001 | 27.34 | 27.01 | 27.08 | 20.928694 | 47,148,300 | 27.1775 | 26.928985 | 27.34 | 26.928985 | 27.008 | 26.1035 | 25.8288 | 0.707481 | 26.523982 | 26.238053 | 25.939468 | 0.33 | 0.485097 | 0.469899 | 25.765303 | up | 26.523982 | 26.238053 | 0.285929 | 0.140649 | 0.145281 | 27.518462 | 24.688539 | 62.675282 | 26.135 | 26.900001 | 25.9175 | 25.37 | 28.66 |
MSFT | 2010-12-10 | 27.190001 | 27.4 | 27.110001 | 27.34 | 21.129627 | 37,625,800 | 27.260001 | 27.053243 | 27.4 | 27.053243 | 27.072 | 26.1365 | 25.8858 | 0.749907 | 26.649523 | 26.319679 | 25.994391 | 0.32 | 0.473304 | 0.454909 | 25.890273 | up | 26.649523 | 26.319679 | 0.329845 | 0.178488 | 0.151357 | 27.636314 | 24.636686 | 65.340484 | 26.2 | 26.900001 | 25.955 | 25.405 | 28.469999 |
MSFT | 2010-12-13 | 27.27 | 27.450001 | 27.17 | 27.25 | 21.060068 | 47,943,900 | 27.285 | 27.156622 | 27.450001 | 27.156622 | 27.154 | 26.1855 | 25.9432 | 0.790033 | 26.741904 | 26.388591 | 26.04363 | 0.280001 | 0.459497 | 0.437418 | 25.997746 | up | 26.741904 | 26.388591 | 0.353313 | 0.213453 | 0.13986 | 27.765566 | 24.605434 | 63.6463 | 26.505 | 26.900001 | 25.955 | 25.405 | 28.35 |
MSFT | 2010-12-14 | 27.309999 | 27.75 | 27.26 | 27.620001 | 21.346029 | 64,070,500 | 27.485 | 27.220811 | 27.75 | 27.220811 | 27.304 | 26.2565 | 26.0174 | 0.852725 | 26.876996 | 26.479807 | 26.105449 | 0.5 | 0.46239 | 0.443676 | 26.173971 | up | 26.876996 | 26.479807 | 0.397189 | 0.2502 | 0.146989 | 27.96195 | 24.55105 | 67.389792 | 26.975001 | 26.900001 | 25.955 | 25.405 | 28.02 |
MSFT | 2010-12-15 | 27.530001 | 27.99 | 27.530001 | 27.85 | 21.523787 | 69,634,200 | 27.725001 | 27.352905 | 27.99 | 27.352905 | 27.428 | 26.3585 | 26.0874 | 0.916155 | 27.026689 | 26.581303 | 26.173862 | 0.459999 | 0.462219 | 0.445309 | 26.424075 | up | 27.026689 | 26.581303 | 0.445387 | 0.289238 | 0.156149 | 28.19081 | 24.526191 | 69.492788 | 27.375 | 26.46 | 26.785001 | 26.095001 | 28.379999 |
MSFT | 2010-12-16 | 27.76 | 27.99 | 27.66 | 27.99 | 21.631977 | 57,680,200 | 27.85 | 27.538953 | 27.99 | 27.538953 | 27.61 | 26.4795 | 26.1586 | 0.965039 | 27.174891 | 26.685651 | 26.245083 | 0.33 | 0.452775 | 0.433778 | 26.523667 | up | 27.174891 | 26.685651 | 0.48924 | 0.329238 | 0.160002 | 28.409577 | 24.549423 | 70.730137 | 27.375 | 26.46 | 26.892501 | 26.095001 | 28.450001 |
MSFT | 2010-12-17 | 27.92 | 28.09 | 27.75 | 27.9 | 21.56242 | 87,456,500 | 27.915 | 27.694476 | 28.09 | 27.694476 | 27.722 | 26.5825 | 26.226 | 1.002402 | 27.286446 | 26.775602 | 26.309982 | 0.34 | 0.44472 | 0.4244 | 26.6468 | up | 27.286446 | 26.775602 | 0.510844 | 0.365559 | 0.145284 | 28.587303 | 24.577697 | 68.798317 | 27.445 | 26.51 | 27.0875 | 26.095001 | 28.780001 |
MSFT | 2010-12-20 | 27.950001 | 27.99 | 27.68 | 27.809999 | 21.492867 | 52,811,000 | 27.8575 | 27.804738 | 27.99 | 27.68 | 27.834 | 26.6885 | 26.2908 | 1.015067 | 27.366993 | 26.852224 | 26.368806 | 0.31 | 0.435097 | 0.41296 | 26.6468 | up | 27.366993 | 26.852224 | 0.514768 | 0.395401 | 0.119367 | 28.718634 | 24.658367 | 66.832515 | 27.445 | 26.51 | 27.075001 | 26.095001 | 28.870001 |
MSFT | 2010-12-21 | 27.85 | 28.139999 | 27.76 | 28.07 | 21.693813 | 38,153,000 | 27.955 | 27.831119 | 28.139999 | 27.76 | 27.924 | 26.8055 | 26.3604 | 1.033464 | 27.475148 | 26.94243 | 26.43552 | 0.379999 | 0.431161 | 0.409664 | 26.721008 | up | 27.475148 | 26.94243 | 0.532718 | 0.422864 | 0.109853 | 28.872427 | 24.738573 | 69.540218 | 27.575 | 26.535 | 27.052501 | 26.205001 | 27.75 |
MSFT | 2010-12-22 | 28.01 | 28.4 | 27.98 | 28.190001 | 21.786547 | 42,252,300 | 28.145 | 27.893059 | 28.4 | 27.893059 | 27.992 | 26.959 | 26.4276 | 0.997301 | 27.585125 | 27.034843 | 26.504323 | 0.42 | 0.430364 | 0.410698 | 26.957907 | up | 27.585125 | 27.034843 | 0.550282 | 0.448348 | 0.101934 | 28.953602 | 24.964398 | 70.727996 | 27.755001 | 26.665 | 27.067501 | 26.29 | 27.73 |
MSFT | 2010-12-23 | 27.969999 | 28.32 | 27.959999 | 28.299999 | 21.871561 | 24,902,500 | 28.137499 | 28.01903 | 28.32 | 27.959999 | 28.054 | 27.1055 | 26.4868 | 0.96632 | 27.695106 | 27.128558 | 26.574742 | 0.360001 | 0.425338 | 0.405628 | 26.957907 | up | 27.695106 | 27.128558 | 0.566548 | 0.471988 | 0.09456 | 29.038139 | 25.172861 | 71.813026 | 27.785 | 26.665 | 26.955001 | 26.305001 | 27.99 |
MSFT | 2010-12-27 | 28.120001 | 28.200001 | 27.879999 | 28.07 | 21.693813 | 21,652,800 | 28.0675 | 28.078265 | 28.200001 | 27.879999 | 28.088 | 27.2465 | 26.5436 | 0.883517 | 27.752782 | 27.198294 | 26.633379 | 0.42 | 0.424957 | 0.407065 | 26.957907 | up | 27.752782 | 27.198294 | 0.554487 | 0.488488 | 0.066 | 29.013535 | 25.479465 | 66.280766 | 27.83 | 26.665 | 27.045 | 26.305001 | 27.940001 |
MSFT | 2010-12-28 | 27.969999 | 28.17 | 27.959999 | 28.01 | 21.647436 | 23,042,200 | 28.0275 | 28.072882 | 28.17 | 27.959999 | 28.128 | 27.3815 | 26.593 | 0.771187 | 27.792354 | 27.258421 | 26.687364 | 0.210001 | 0.409603 | 0.387359 | 26.957907 | up | 27.792354 | 27.258421 | 0.533933 | 0.497577 | 0.036356 | 28.923874 | 25.839127 | 64.876666 | 27.965001 | 26.665 | 27.060001 | 26.305001 | 27.65 |
MSFT | 2010-12-29 | 27.940001 | 28.120001 | 27.879999 | 27.969999 | 21.616522 | 19,502,500 | 27.9775 | 28.050191 | 28.120001 | 27.879999 | 28.108 | 27.517 | 26.636 | 0.597284 | 27.819684 | 27.31113 | 26.737664 | 0.240002 | 0.397488 | 0.372623 | 26.957907 | up | 27.819684 | 27.31113 | 0.508554 | 0.499772 | 0.008781 | 28.711568 | 26.322432 | 63.904708 | 28.03 | 26.665 | 26.620001 | 26.325001 | 27.77 |
MSFT | 2010-12-30 | 27.92 | 28 | 27.780001 | 27.85 | 21.523787 | 20,786,100 | 27.8875 | 28.013845 | 28.013845 | 27.780001 | 28.04 | 27.6075 | 26.691 | 0.489026 | 27.824348 | 27.351046 | 26.781285 | 0.219999 | 0.384811 | 0.357361 | 26.957907 | up | 27.824348 | 27.351046 | 0.473301 | 0.494478 | -0.021177 | 28.585551 | 26.629449 | 60.954477 | 28.04 | 26.665 | 26.585001 | 26.325001 | 28.200001 |
MSFT | 2010-12-31 | 27.799999 | 27.92 | 27.629999 | 27.91 | 21.570152 | 24,752,000 | 27.815 | 27.950673 | 27.950673 | 27.629999 | 27.962 | 27.6585 | 26.743 | 0.462741 | 27.837525 | 27.39245 | 26.825548 | 0.290001 | 0.378039 | 0.350625 | 26.957907 | up | 27.837525 | 27.39245 | 0.445075 | 0.484597 | -0.039523 | 28.583982 | 26.733018 | 61.901562 | 28.015 | 26.665 | 26.4075 | 26.325001 | 28.280001 |
MSFT | 2011-01-03 | 28.049999 | 28.18 | 27.92 | 27.98 | 21.62425 | 53,443,800 | 28.0325 | 27.882836 | 28.18 | 27.882836 | 27.944 | 27.7065 | 26.7942 | 0.442365 | 27.859444 | 27.435973 | 26.870821 | 0.27 | 0.370322 | 0.342562 | 27.022313 | up | 27.859444 | 27.435973 | 0.423472 | 0.472372 | -0.048901 | 28.59123 | 26.82177 | 63.028288 | 28.015 | 26.665 | 26.3825 | 26.325001 | 27.969999 |
MSFT | 2011-01-04 | 27.940001 | 28.17 | 27.85 | 28.09 | 21.709263 | 54,405,600 | 28.0125 | 27.957668 | 28.17 | 27.85 | 27.96 | 27.769 | 26.8484 | 0.399748 | 27.894914 | 27.484419 | 26.918632 | 0.32 | 0.366727 | 0.340306 | 27.022313 | up | 27.894914 | 27.484419 | 0.410495 | 0.459997 | -0.049502 | 28.568497 | 26.969503 | 64.79047 | 28.015 | 26.665 | 26.3775 | 26.325001 | 27.5 |
MSFT | 2011-01-05 | 27.9 | 28.01 | 27.77 | 28 | 21.639702 | 58,998,700 | 27.92 | 27.985084 | 28.01 | 27.77 | 27.966 | 27.8255 | 26.9046 | 0.341629 | 27.911081 | 27.52261 | 26.961038 | 0.32 | 0.363389 | 0.338275 | 27.022313 | up | 27.911081 | 27.52261 | 0.388471 | 0.445692 | -0.057221 | 28.508757 | 27.142242 | 62.179148 | 27.975 | 26.7 | 26.2025 | 26.325001 | 27.25 |
MSFT | 2011-01-06 | 28.040001 | 28.85 | 27.860001 | 28.82 | 22.273439 | 88,026,300 | 28.392501 | 27.952542 | 28.85 | 27.860001 | 28.16 | 27.905 | 26.963 | 0.378744 | 28.050915 | 27.618713 | 27.033939 | 0.989999 | 0.408147 | 0.403448 | 27.144657 | up | 28.050915 | 27.618713 | 0.432202 | 0.442994 | -0.010792 | 28.662489 | 27.147511 | 72.897266 | 28.24 | 27.205 | 26.2025 | 26.325001 | 27.23 |
MSFT | 2011-01-07 | 28.639999 | 28.74 | 28.25 | 28.6 | 22.103415 | 73,762,000 | 28.5575 | 28.172521 | 28.74 | 28.172521 | 28.298 | 27.981 | 27.014 | 0.356325 | 28.13539 | 27.691401 | 27.095353 | 0.57 | 0.419708 | 0.420103 | 27.234691 | up | 28.13539 | 27.691401 | 0.443989 | 0.443193 | 0.000796 | 28.693649 | 27.26835 | 67.380143 | 28.24 | 27.525001 | 26.245 | 26.325001 | 26.959999 |
MSFT | 2011-01-10 | 28.26 | 28.4 | 28.040001 | 28.219999 | 21.809736 | 57,573,600 | 28.23 | 28.365011 | 28.4 | 28.040001 | 28.346 | 28.025 | 27.0528 | 0.326053 | 28.148406 | 27.730557 | 27.139457 | 0.559999 | 0.429729 | 0.434093 | 27.234691 | up | 28.148406 | 27.730557 | 0.41785 | 0.438124 | -0.020274 | 28.677106 | 27.372894 | 59.064854 | 28.24 | 27.805 | 26.4275 | 26.325001 | 27.02 |
MSFT | 2011-01-11 | 28.200001 | 28.25 | 28.049999 | 28.110001 | 21.724724 | 50,298,900 | 28.1525 | 28.297505 | 28.297505 | 28.049999 | 28.35 | 28.068 | 27.0816 | 0.27043 | 28.142498 | 27.758664 | 27.177517 | 0.200001 | 0.41332 | 0.410683 | 27.234691 | up | 28.142498 | 27.758664 | 0.383834 | 0.427266 | -0.043432 | 28.608861 | 27.527139 | 56.876765 | 28.24 | 27.805 | 26.4475 | 26.325001 | 27.209999 |
MSFT | 2011-01-12 | 28.120001 | 28.59 | 28.07 | 28.549999 | 22.06477 | 52,631,100 | 28.3325 | 28.225003 | 28.59 | 28.07 | 28.46 | 28.1145 | 27.1136 | 0.269297 | 28.20519 | 27.817281 | 27.23134 | 0.52 | 0.42094 | 0.421615 | 27.234691 | up | 28.20519 | 27.817281 | 0.387909 | 0.419395 | -0.031485 | 28.653093 | 27.575906 | 62.811427 | 28.24 | 27.825 | 26.4475 | 26.325001 | 27.059999 |
MSFT | 2011-01-13 | 28.33 | 28.389999 | 28.01 | 28.190001 | 21.786547 | 67,077,600 | 28.23 | 28.278751 | 28.389999 | 28.01 | 28.334 | 28.1315 | 27.1296 | 0.262363 | 28.202854 | 27.84489 | 27.268935 | 0.539999 | 0.429444 | 0.433453 | 27.234691 | up | 28.202854 | 27.84489 | 0.357964 | 0.407109 | -0.049145 | 28.656226 | 27.606773 | 56.018594 | 28.31 | 27.825 | 26.465 | 26.325001 | 26.59 |
MSFT | 2011-01-14 | 28.08 | 28.379999 | 27.91 | 28.299999 | 21.871561 | 62,688,400 | 28.1675 | 28.254376 | 28.379999 | 27.91 | 28.274 | 28.147 | 27.155 | 0.262721 | 28.217799 | 27.878602 | 27.309369 | 0.469999 | 0.432341 | 0.437108 | 27.234691 | up | 28.217799 | 27.878602 | 0.339197 | 0.393526 | -0.054329 | 28.672441 | 27.621559 | 57.529942 | 28.31 | 27.93 | 26.4925 | 26.325001 | 26.59 |
MSFT | 2011-01-18 | 28.16 | 28.74 | 28.139999 | 28.66 | 22.149784 | 53,322,700 | 28.425 | 28.210938 | 28.74 | 28.139999 | 28.362 | 28.185 | 27.1854 | 0.279539 | 28.28583 | 27.936483 | 27.362334 | 0.600001 | 0.444317 | 0.453397 | 27.234691 | up | 28.28583 | 27.936483 | 0.349347 | 0.38469 | -0.035344 | 28.744078 | 27.625922 | 62.118029 | 28.31 | 27.980001 | 26.5175 | 26.325001 | 26.77 |
MSFT | 2011-01-19 | 28.459999 | 28.68 | 28.27 | 28.469999 | 22.002943 | 50,005,900 | 28.47 | 28.317969 | 28.68 | 28.27 | 28.434 | 28.218 | 27.2178 | 0.271789 | 28.314164 | 27.976003 | 27.405772 | 0.41 | 0.441865 | 0.449058 | 27.234691 | up | 28.314164 | 27.976003 | 0.338161 | 0.375385 | -0.037224 | 28.761578 | 27.674421 | 58.524483 | 28.355001 | 28.01 | 26.55 | 26.325001 | 26.549999 |
MSFT | 2011-01-20 | 28.5 | 28.549999 | 28.129999 | 28.35 | 21.9102 | 58,613,600 | 28.3825 | 28.393984 | 28.549999 | 28.129999 | 28.394 | 28.232 | 27.2486 | 0.270975 | 28.319677 | 28.003706 | 27.442801 | 0.42 | 0.440304 | 0.446152 | 27.234691 | up | 28.319677 | 28.003706 | 0.315971 | 0.363502 | -0.047531 | 28.773949 | 27.69005 | 56.308895 | 28.325 | 28.055 | 26.7025 | 26.325001 | 26.58 |
MSFT | 2011-01-21 | 28.4 | 28.43 | 28.02 | 28.02 | 21.655159 | 58,080,300 | 28.2175 | 28.388242 | 28.43 | 28.02 | 28.36 | 28.2235 | 27.27 | 0.274998 | 28.273573 | 28.004913 | 27.465436 | 0.41 | 0.438139 | 0.442537 | 27.234691 | up | 28.273573 | 28.004913 | 0.26866 | 0.344533 | -0.075874 | 28.773496 | 27.673504 | 50.632158 | 28.325 | 28.190001 | 26.937501 | 26.325001 | 26.16 |
MSFT | 2011-01-24 | 28.02 | 28.559999 | 27.99 | 28.379999 | 21.933388 | 52,047,800 | 28.2375 | 28.302871 | 28.559999 | 27.99 | 28.376 | 28.2275 | 27.2988 | 0.276746 | 28.289946 | 28.032697 | 27.501301 | 0.569999 | 0.447558 | 0.455283 | 27.234691 | up | 28.289946 | 28.032697 | 0.257249 | 0.327076 | -0.069828 | 28.780991 | 27.674009 | 55.86004 | 28.325 | 28.24 | 26.9175 | 26.325001 | 26.08 |
MSFT | 2011-01-25 | 28.139999 | 28.450001 | 28.120001 | 28.450001 | 21.987492 | 42,436,600 | 28.290001 | 28.270185 | 28.450001 | 28.120001 | 28.334 | 28.2465 | 27.3342 | 0.278403 | 28.31457 | 28.063609 | 27.538505 | 0.33 | 0.439161 | 0.442755 | 27.234691 | up | 28.31457 | 28.063609 | 0.250961 | 0.311853 | -0.060892 | 28.803305 | 27.689694 | 56.817635 | 28.325 | 28.24 | 26.9175 | 26.390001 | 26.200001 |
MSFT | 2011-01-26 | 28.51 | 28.99 | 28.5 | 28.780001 | 22.242523 | 74,628,800 | 28.695 | 28.280093 | 28.99 | 28.280093 | 28.396 | 28.285 | 27.3844 | 0.296621 | 28.386175 | 28.116675 | 27.587191 | 0.539999 | 0.446363 | 0.452479 | 27.387563 | up | 28.386175 | 28.116675 | 0.2695 | 0.303383 | -0.033883 | 28.878243 | 27.691757 | 61.101813 | 28.45 | 28.31 | 26.9775 | 26.5 | 25.950001 |
MSFT | 2011-01-27 | 28.75 | 29.459999 | 28.49 | 28.870001 | 22.312088 | 146,938,600 | 28.8925 | 28.487547 | 29.459999 | 28.487547 | 28.5 | 28.33 | 27.4378 | 0.314073 | 28.460609 | 28.172477 | 27.637498 | 0.969999 | 0.483766 | 0.504231 | 27.462306 | up | 28.460609 | 28.172477 | 0.288133 | 0.300333 | -0.0122 | 28.958147 | 27.701853 | 62.203173 | 28.685 | 28.544999 | 26.9775 | 26.575001 | 25.719999 |
MSFT | 2011-01-28 | 28.9 | 28.93 | 27.450001 | 27.75 | 21.446503 | 141,249,400 | 28.2575 | 28.690023 | 28.93 | 27.450001 | 28.446 | 28.325 | 27.4766 | 0.322792 | 28.351285 | 28.141182 | 27.641909 | 1.479999 | 0.554925 | 0.601808 | 27.462306 | up | 28.351285 | 28.141182 | 0.210103 | 0.282287 | -0.072184 | 28.970584 | 27.679416 | 45.092555 | 28.455 | 28.455 | 27.055 | 26.620001 | 25.91 |
MSFT | 2011-01-31 | 27.77 | 27.9 | 27.42 | 27.73 | 21.43104 | 65,029,000 | 27.705 | 28.473762 | 28.473762 | 27.42 | 28.316001 | 28.316 | 27.5198 | 0.337162 | 28.255703 | 28.110724 | 27.645364 | 0.48 | 0.549574 | 0.589627 | 27.462306 | up | 28.255703 | 28.110724 | 0.144978 | 0.254825 | -0.109847 | 28.990323 | 27.641677 | 44.855274 | 28.44 | 28.44 | 27.21 | 26.650001 | 25.889999 |
MSFT | 2011-02-01 | 27.799999 | 28.059999 | 27.610001 | 27.99 | 21.631977 | 62,810,700 | 27.865 | 28.089381 | 28.089381 | 27.610001 | 28.224 | 28.3165 | 27.5628 | 0.336644 | 28.214825 | 28.101782 | 27.658879 | 0.449998 | 0.542461 | 0.575664 | 27.462306 | up | 28.214825 | 28.101782 | 0.113044 | 0.226469 | -0.113425 | 28.989788 | 27.643212 | 48.638999 | 28.44 | 28.44 | 27.225 | 26.650001 | 25.41 |
MSFT | 2011-02-02 | 27.93 | 28.110001 | 27.879999 | 27.940001 | 21.593336 | 45,824,000 | 27.965 | 27.97719 | 28.110001 | 27.879999 | 28.056 | 28.309 | 27.6078 | 0.343556 | 28.172545 | 28.089798 | 27.669903 | 0.230002 | 0.520143 | 0.541098 | 27.462306 | up | 28.172545 | 28.089798 | 0.082747 | 0.197724 | -0.114978 | 28.996112 | 27.621889 | 47.957532 | 28.44 | 28.44 | 27.2475 | 26.88 | 25.68 |
MSFT | 2011-02-03 | 27.969999 | 27.969999 | 27.540001 | 27.65 | 21.369209 | 60,340,100 | 27.7825 | 27.971095 | 27.971095 | 27.540001 | 27.812 | 28.2915 | 27.6462 | 0.368157 | 28.092153 | 28.05722 | 27.669123 | 0.429998 | 0.513704 | 0.529988 | 27.462306 | up | 28.092153 | 28.05722 | 0.034933 | 0.165166 | -0.130233 | 29.027815 | 27.555186 | 44.098265 | 28.44 | 28.44 | 27.315 | 26.900001 | 25.690001 |
MSFT | 2011-02-04 | 27.700001 | 27.84 | 27.51 | 27.77 | 21.461954 | 40,412,200 | 27.705 | 27.876798 | 27.876798 | 27.51 | 27.816 | 28.239 | 27.6992 | 0.363664 | 28.042591 | 28.035945 | 27.673079 | 0.33 | 0.500582 | 0.509989 | 27.462306 | up | 28.042591 | 28.035945 | 0.006646 | 0.133462 | -0.126816 | 28.966328 | 27.511672 | 46.033521 | 28.44 | 28.44 | 27.3475 | 26.900001 | 25.389999 |
MSFT | 2011-02-07 | 27.799999 | 28.34 | 27.790001 | 28.200001 | 21.794283 | 68,980,900 | 28.0325 | 27.790899 | 28.34 | 27.790001 | 27.91 | 28.219 | 27.7558 | 0.353626 | 28.066808 | 28.048097 | 27.693743 | 0.57 | 0.50554 | 0.51599 | 27.462306 | up | 28.066808 | 28.048097 | 0.018711 | 0.110512 | -0.091801 | 28.926253 | 27.511747 | 52.393458 | 28.44 | 28.44 | 27.3525 | 26.900001 | 24.790001 |
MSFT | 2011-02-08 | 28.1 | 28.34 | 28.049999 | 28.280001 | 21.856104 | 34,904,200 | 28.1925 | 27.9117 | 28.34 | 27.9117 | 27.968001 | 28.222 | 27.8164 | 0.35389 | 28.099607 | 28.065275 | 27.716733 | 0.290001 | 0.490145 | 0.493391 | 27.462306 | up | 28.099607 | 28.065275 | 0.034332 | 0.095276 | -0.060944 | 28.92978 | 27.514221 | 53.491617 | 28.44 | 28.44 | 27.34 | 26.900001 | 24.780001 |
MSFT | 2011-02-09 | 28.190001 | 28.26 | 27.91 | 27.969999 | 21.616522 | 52,905,100 | 28.0825 | 28.0521 | 28.26 | 27.91 | 27.974 | 28.215 | 27.8696 | 0.357587 | 28.079667 | 28.058218 | 27.726665 | 0.370001 | 0.481563 | 0.481052 | 27.462306 | up | 28.079667 | 28.058218 | 0.02145 | 0.080511 | -0.059061 | 28.930174 | 27.499826 | 48.794527 | 28.175 | 28.44 | 27.34 | 26.900001 | 24.799999 |
MSFT | 2011-02-10 | 27.93 | 27.940001 | 27.290001 | 27.5 | 21.253281 | 76,672,400 | 27.665001 | 28.0673 | 28.0673 | 27.290001 | 27.944 | 28.1625 | 27.9144 | 0.382057 | 27.990488 | 28.016868 | 27.717776 | 0.679998 | 0.495737 | 0.500947 | 27.462306 | up | 27.990488 | 28.016868 | -0.02638 | 0.059132 | -0.085513 | 28.926613 | 27.398387 | 42.676037 | 27.815001 | 28.375 | 27.34 | 26.900001 | 25.33 |
MSFT | 2011-02-11 | 27.76 | 27.809999 | 27.07 | 27.25 | 21.060068 | 83,939,700 | 27.4725 | 27.86615 | 27.86615 | 27.07 | 27.84 | 28.1155 | 27.9386 | 0.432927 | 27.876567 | 27.960063 | 27.699432 | 0.739999 | 0.513184 | 0.524852 | 29.014556 | down | 27.876567 | 27.960063 | -0.083497 | 0.030607 | -0.114103 | 28.981355 | 27.249645 | 39.81608 | 27.705 | 28.265 | 27.3375 | 26.900001 | 25.299999 |
MSFT | 2011-02-14 | 27.209999 | 27.27 | 26.950001 | 27.23 | 21.044617 | 56,766,200 | 27.165 | 27.669325 | 27.669325 | 26.950001 | 27.646 | 28.062 | 27.9454 | 0.473171 | 27.777095 | 27.905984 | 27.681023 | 0.319999 | 0.499385 | 0.504367 | 28.623101 | down | 27.777095 | 27.905984 | -0.12889 | -0.001293 | -0.127597 | 29.008342 | 27.115658 | 39.587516 | 27.645001 | 28.205 | 27.7225 | 26.900001 | 25.540001 |
MSFT | 2011-02-15 | 27.040001 | 27.33 | 26.950001 | 26.959999 | 20.959103 | 44,116,500 | 27.07 | 27.417162 | 27.417162 | 26.950001 | 27.382 | 27.977 | 27.9442 | 0.511254 | 27.651388 | 27.835911 | 27.652748 | 0.379999 | 0.490858 | 0.49193 | 28.61579 | down | 27.651388 | 27.835911 | -0.184524 | -0.037939 | -0.146585 | 28.999507 | 26.954493 | 36.538106 | 27.645001 | 28.205 | 27.8825 | 26.900001 | 25.809999 |
MSFT | 2011-02-16 | 27.049999 | 27.07 | 26.6 | 27.02 | 21.005741 | 70,817,900 | 26.935 | 27.243581 | 27.243581 | 26.6 | 27.192 | 27.9045 | 27.9478 | 0.539683 | 27.554251 | 27.775473 | 27.627934 | 0.47 | 0.489368 | 0.489737 | 28.304211 | down | 27.554251 | 27.775473 | -0.221222 | -0.074596 | -0.146627 | 28.983867 | 26.825134 | 37.686829 | 27.47 | 28.03 | 28.0225 | 26.900001 | 25.620001 |
MSFT | 2011-02-17 | 26.969999 | 27.370001 | 26.91 | 27.209999 | 21.153454 | 57,207,300 | 27.115 | 27.089291 | 27.370001 | 26.91 | 27.134 | 27.8475 | 27.9546 | 0.550253 | 27.501289 | 27.733586 | 27.611544 | 0.460001 | 0.48727 | 0.486763 | 28.304211 | down | 27.501289 | 27.733586 | -0.232297 | -0.106136 | -0.126161 | 28.948006 | 26.746995 | 41.309646 | 27.47 | 28.03 | 28.0225 | 26.900001 | 25.41 |
MSFT | 2011-02-18 | 27.129999 | 27.209999 | 26.99 | 27.059999 | 21.03684 | 68,667,800 | 27.097499 | 27.102145 | 27.209999 | 26.99 | 27.095999 | 27.7995 | 27.9512 | 0.575697 | 27.433398 | 27.683691 | 27.589915 | 0.219999 | 0.468179 | 0.460087 | 28.304211 | down | 27.433398 | 27.683691 | -0.250293 | -0.134967 | -0.115325 | 28.950893 | 26.648107 | 39.363886 | 27.47 | 28.03 | 28.0325 | 26.900001 | 25.49 |
MSFT | 2011-02-22 | 26.780001 | 27.1 | 26.52 | 26.59 | 20.671459 | 60,889,000 | 26.7475 | 27.099822 | 27.1 | 26.52 | 26.967999 | 27.71 | 27.9414 | 0.618266 | 27.303645 | 27.602677 | 27.550703 | 0.58 | 0.476167 | 0.472078 | 28.226235 | down | 27.303645 | 27.602677 | -0.299032 | -0.16778 | -0.131252 | 28.946533 | 26.473467 | 33.965477 | 27.39 | 27.99 | 28.0675 | 26.900001 | 25.610001 |
MSFT | 2011-02-23 | 26.530001 | 26.860001 | 26.43 | 26.59 | 20.671459 | 60,234,100 | 26.602501 | 26.923661 | 26.923661 | 26.43 | 26.894 | 27.617 | 27.9264 | 0.640585 | 27.193853 | 27.527664 | 27.513028 | 0.430001 | 0.472869 | 0.467871 | 28.048612 | down | 27.193853 | 27.527664 | -0.333811 | -0.200986 | -0.132824 | 28.89817 | 26.33583 | 33.965477 | 27.185001 | 27.945 | 28.12 | 26.900001 | 25.389999 |
MSFT | 2011-02-24 | 26.639999 | 27.059999 | 26.5 | 26.77 | 20.811399 | 64,494,200 | 26.7425 | 26.763081 | 27.059999 | 26.5 | 26.844 | 27.5165 | 27.9168 | 0.605217 | 27.128645 | 27.471541 | 27.48389 | 0.559999 | 0.479093 | 0.477083 | 28.048612 | down | 27.128645 | 27.471541 | -0.342895 | -0.229368 | -0.113527 | 28.726934 | 26.306066 | 37.756914 | 27.12 | 27.945 | 28.145 | 26.900001 | 25.48 |
MSFT | 2011-02-25 | 26.91 | 26.950001 | 26.5 | 26.549999 | 20.640362 | 53,006,300 | 26.7275 | 26.75279 | 26.950001 | 26.5 | 26.712 | 27.4005 | 27.8954 | 0.552149 | 27.039623 | 27.403278 | 27.447267 | 0.450001 | 0.477015 | 0.474375 | 28.048612 | down | 27.039623 | 27.403278 | -0.363656 | -0.256226 | -0.10743 | 28.504798 | 26.296202 | 35.103983 | 26.900001 | 27.945 | 28.1825 | 26.900001 | 25.549999 |
MSFT | 2011-02-28 | 26.690001 | 26.860001 | 26.51 | 26.58 | 20.663681 | 51,379,900 | 26.660001 | 26.740145 | 26.860001 | 26.51 | 26.616 | 27.342 | 27.87 | 0.574691 | 26.968911 | 27.342295 | 27.413256 | 0.350001 | 0.467942 | 0.461938 | 28.048612 | down | 26.968911 | 27.342295 | -0.373383 | -0.279657 | -0.093726 | 28.491382 | 26.192618 | 35.766787 | 26.900001 | 27.945 | 28.19 | 26.900001 | 25.780001 |
MSFT | 2011-03-01 | 26.6 | 26.780001 | 26.15 | 26.16 | 20.337173 | 60,055,000 | 26.4225 | 26.700073 | 26.780001 | 26.15 | 26.53 | 27.2635 | 27.8334 | 0.624013 | 26.844464 | 27.254717 | 27.364109 | 0.630001 | 0.479518 | 0.478744 | 27.901233 | down | 26.844464 | 27.254717 | -0.410254 | -0.305776 | -0.104477 | 28.511527 | 26.015473 | 30.994278 | 26.760001 | 27.805 | 28.2575 | 26.900001 | 26.15 |
MSFT | 2011-03-02 | 26.110001 | 26.370001 | 26.040001 | 26.08 | 20.274973 | 48,658,200 | 26.150001 | 26.561287 | 26.561287 | 26.040001 | 26.428 | 27.168 | 27.797 | 0.652482 | 26.726854 | 27.167701 | 27.313752 | 0.33 | 0.468838 | 0.46387 | 27.59661 | down | 26.726854 | 27.167701 | -0.440847 | -0.332791 | -0.108057 | 28.472964 | 25.863036 | 30.168532 | 26.705001 | 27.75 | 28.2825 | 26.89 | 26.200001 |
MSFT | 2011-03-03 | 26.26 | 26.4 | 26.18 | 26.200001 | 20.368265 | 68,271,500 | 26.26 | 26.355644 | 26.4 | 26.18 | 26.314 | 27.081 | 27.7648 | 0.660087 | 26.6458 | 27.09602 | 27.270075 | 0.32 | 0.458207 | 0.449483 | 27.59661 | down | 26.6458 | 27.09602 | -0.45022 | -0.356277 | -0.093944 | 28.401174 | 25.760826 | 33.04988 | 26.625 | 27.75 | 28.2825 | 26.89 | 26.07 |
MSFT | 2011-03-04 | 26.219999 | 26.24 | 25.799999 | 25.950001 | 20.173914 | 70,437,200 | 26.0525 | 26.307822 | 26.307822 | 25.799999 | 26.194 | 26.996 | 27.7224 | 0.69166 | 26.538754 | 27.011129 | 27.218307 | 0.440001 | 0.456906 | 0.448535 | 27.365603 | down | 26.538754 | 27.011129 | -0.472376 | -0.379496 | -0.092879 | 28.37932 | 25.61268 | 30.249585 | 26.45 | 27.629999 | 28.38 | 26.96 | 25.98 |
MSFT | 2011-03-07 | 26.129999 | 26.27 | 25.549999 | 25.719999 | 19.995104 | 64,980,400 | 25.917499 | 26.180161 | 26.27 | 25.549999 | 26.022 | 26.8935 | 27.673 | 0.722148 | 26.412791 | 26.91549 | 27.15955 | 0.720001 | 0.475699 | 0.475681 | 27.337043 | down | 26.412791 | 26.91549 | -0.502699 | -0.404137 | -0.098562 | 28.337796 | 25.449204 | 27.906861 | 26.304999 | 27.24 | 28.614999 | 27.195 | 25.639999 |
MSFT | 2011-03-08 | 25.77 | 26.02 | 25.65 | 25.91 | 20.142815 | 50,549,800 | 25.8375 | 26.04883 | 26.04883 | 25.65 | 25.972 | 26.779 | 27.6252 | 0.684666 | 26.335439 | 26.841009 | 27.110548 | 0.37 | 0.468149 | 0.465113 | 27.230339 | down | 26.335439 | 26.841009 | -0.505571 | -0.424424 | -0.081147 | 28.148332 | 25.409668 | 32.553812 | 26.304999 | 26.945 | 28.455 | 27.195 | 25.629999 |
MSFT | 2011-03-09 | 25.809999 | 25.98 | 25.66 | 25.889999 | 20.127264 | 39,789,100 | 25.835 | 25.943165 | 25.98 | 25.66 | 25.934 | 26.6595 | 27.5816 | 0.613801 | 26.26691 | 26.770564 | 27.062684 | 0.32 | 0.457567 | 0.450602 | 27.171805 | down | 26.26691 | 26.770564 | -0.503655 | -0.44027 | -0.063385 | 27.887103 | 25.431897 | 32.317659 | 26.25 | 26.945 | 28.44 | 27.195 | 25.42 |
MSFT | 2011-03-10 | 25.620001 | 25.709999 | 25.35 | 25.41 | 19.754103 | 66,549,500 | 25.5225 | 25.889082 | 25.889082 | 25.35 | 25.776 | 26.5315 | 27.5296 | 0.592695 | 26.135077 | 26.669782 | 26.997873 | 0.539999 | 0.463455 | 0.459541 | 26.908624 | down | 26.135077 | 26.669782 | -0.534704 | -0.459157 | -0.075548 | 27.716889 | 25.34611 | 27.215219 | 26.105001 | 26.845 | 28.44 | 27.195 | 25.370001 |
MSFT | 2011-03-11 | 25.41 | 25.85 | 25.360001 | 25.68 | 19.964006 | 49,905,800 | 25.575 | 25.705791 | 25.85 | 25.360001 | 25.722 | 26.4405 | 27.4838 | 0.575641 | 26.065065 | 26.596464 | 26.946191 | 0.489999 | 0.465351 | 0.462587 | 26.908624 | down | 26.065065 | 26.596464 | -0.531399 | -0.473605 | -0.057794 | 27.591782 | 25.289217 | 33.568795 | 26.065001 | 26.845 | 28.44 | 27.195 | 25.08 |
MSFT | 2011-03-14 | 25.49 | 25.76 | 25.35 | 25.690001 | 19.971785 | 54,473,400 | 25.5725 | 25.640396 | 25.76 | 25.35 | 25.716 | 26.3625 | 27.4406 | 0.565786 | 26.007363 | 26.529319 | 26.896929 | 0.41 | 0.461397 | 0.457328 | 26.908624 | down | 26.007363 | 26.529319 | -0.521956 | -0.483275 | -0.038681 | 27.494073 | 25.230927 | 33.799313 | 25.875 | 26.845 | 28.44 | 27.195 | 25.15 |
MSFT | 2011-03-15 | 25.08 | 25.469999 | 25 | 25.389999 | 19.738564 | 76,067,300 | 25.235 | 25.606448 | 25.606448 | 25 | 25.612 | 26.2705 | 27.3902 | 0.566898 | 25.912384 | 26.444925 | 26.837834 | 0.690001 | 0.477726 | 0.480596 | 26.676787 | down | 25.912384 | 26.444925 | -0.532541 | -0.493128 | -0.039412 | 27.404296 | 25.136704 | 30.392388 | 25.7 | 26.67 | 28.44 | 27.195 | 25.76 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.