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 | 2011-03-16 | 25.219999 | 25.280001 | 24.68 | 24.790001 | 19.272108 | 100,725,400 | 24.9925 | 25.420724 | 25.420724 | 24.68 | 25.392 | 26.162 | 27.3264 | 0.631919 | 25.73971 | 26.322338 | 26.757526 | 0.709999 | 0.494317 | 0.503536 | 26.490609 | down | 25.73971 | 26.322338 | -0.582628 | -0.511028 | -0.0716 | 27.425838 | 24.898162 | 24.971097 | 25.475 | 26.51 | 28.44 | 27.195 | 25.52 |
MSFT | 2011-03-17 | 25.059999 | 25.219999 | 24.75 | 24.780001 | 19.264336 | 62,497,000 | 24.9525 | 25.206612 | 25.219999 | 24.75 | 25.266 | 26.05 | 27.2602 | 0.669249 | 25.592062 | 26.208091 | 26.679976 | 0.469999 | 0.49258 | 0.500182 | 26.485547 | down | 25.592062 | 26.208091 | -0.616029 | -0.532028 | -0.084 | 27.388498 | 24.711502 | 24.891404 | 25.475 | 26.47 | 28.44 | 27.195 | 25.610001 |
MSFT | 2011-03-18 | 25.059999 | 25.18 | 24.799999 | 24.799999 | 19.279882 | 85,486,700 | 24.959999 | 25.079556 | 25.18 | 24.799999 | 25.09 | 25.9295 | 27.1962 | 0.666353 | 25.470206 | 26.103788 | 26.606252 | 0.399999 | 0.485967 | 0.490164 | 26.460492 | down | 25.470206 | 26.103788 | -0.633581 | -0.552339 | -0.081242 | 27.262205 | 24.596795 | 25.404112 | 25.35 | 26.310001 | 28.3075 | 27.195 | 26.190001 |
MSFT | 2011-03-21 | 25.18 | 25.58 | 25.15 | 25.33 | 19.691908 | 46,878,100 | 25.31 | 25.019778 | 25.58 | 25.019778 | 25.018 | 25.843 | 27.1264 | 0.622737 | 25.448636 | 26.04647 | 26.556203 | 0.780001 | 0.506969 | 0.519148 | 26.460492 | down | 25.448636 | 26.04647 | -0.597834 | -0.561438 | -0.036396 | 27.088473 | 24.597527 | 37.567781 | 25.33 | 26.245 | 28.095 | 27.195 | 26.379999 |
MSFT | 2011-03-22 | 25.299999 | 25.459999 | 25.23 | 25.299999 | 19.668591 | 30,895,600 | 25.322499 | 25.164889 | 25.459999 | 25.164889 | 25 | 25.7785 | 27.0604 | 0.607924 | 25.425769 | 25.991176 | 26.50694 | 0.229999 | 0.487186 | 0.490233 | 26.460492 | down | 25.425769 | 25.991176 | -0.565407 | -0.562232 | -0.003175 | 26.994347 | 24.562652 | 37.198027 | 25.265 | 26.025001 | 27.985 | 27.23 | 26.709999 |
MSFT | 2011-03-23 | 25.23 | 25.610001 | 25.18 | 25.540001 | 19.855171 | 43,969,000 | 25.390001 | 25.243694 | 25.610001 | 25.18 | 25.15 | 25.726 | 27.0068 | 0.578795 | 25.443343 | 25.957756 | 26.469021 | 0.430001 | 0.483101 | 0.48421 | 26.460492 | down | 25.443343 | 25.957756 | -0.514413 | -0.552668 | 0.038255 | 26.883591 | 24.568409 | 42.106969 | 25.265 | 26.025001 | 27.925 | 27.509999 | 25.92 |
MSFT | 2011-03-24 | 25.6 | 25.870001 | 25.5 | 25.809999 | 20.065077 | 38,696,700 | 25.695 | 25.316847 | 25.870001 | 25.316847 | 25.356 | 25.678 | 26.9608 | 0.524962 | 25.499752 | 25.946811 | 26.443177 | 0.370001 | 0.475023 | 0.472789 | 26.460492 | down | 25.499752 | 25.946811 | -0.447059 | -0.531546 | 0.084487 | 26.727924 | 24.628076 | 47.11511 | 25.275001 | 26.025001 | 27.925 | 27.83 | 25.66 |
MSFT | 2011-03-25 | 25.93 | 25.950001 | 25.59 | 25.620001 | 19.917364 | 57,029,800 | 25.772501 | 25.505924 | 25.950001 | 25.505924 | 25.52 | 25.6315 | 26.9022 | 0.483183 | 25.518252 | 25.922603 | 26.410895 | 0.360001 | 0.466807 | 0.46151 | 26.460492 | down | 25.518252 | 25.922603 | -0.404351 | -0.506107 | 0.101756 | 26.597867 | 24.665134 | 44.216387 | 25.315001 | 26.025001 | 27.75 | 28.03 | 25.809999 |
MSFT | 2011-03-28 | 25.66 | 25.719999 | 25.379999 | 25.41 | 19.754103 | 48,973,200 | 25.5425 | 25.639212 | 25.719999 | 25.379999 | 25.536 | 25.573 | 26.8466 | 0.430228 | 25.501597 | 25.884632 | 26.371644 | 0.34 | 0.457749 | 0.449359 | 26.460492 | down | 25.501597 | 25.884632 | -0.383034 | -0.481493 | 0.098458 | 26.433455 | 24.712545 | 41.199264 | 25.315001 | 25.945 | 27.75 | 28.03 | 26.059999 |
MSFT | 2011-03-29 | 25.34 | 25.52 | 25.299999 | 25.49 | 19.816305 | 40,763,500 | 25.4125 | 25.590856 | 25.590856 | 25.299999 | 25.574 | 25.5395 | 26.7904 | 0.407605 | 25.499813 | 25.8554 | 26.33707 | 0.220001 | 0.440767 | 0.426423 | 26.460492 | down | 25.499813 | 25.8554 | -0.355587 | -0.456311 | 0.100725 | 26.35471 | 24.72429 | 42.8005 | 25.350001 | 25.89 | 27.75 | 28.03 | 25.790001 |
MSFT | 2011-03-30 | 25.6 | 25.719999 | 25.5 | 25.610001 | 19.909588 | 41,999,300 | 25.6075 | 25.501678 | 25.719999 | 25.5 | 25.588 | 25.516 | 26.7294 | 0.387874 | 25.516765 | 25.837222 | 26.308558 | 0.229999 | 0.425712 | 0.406781 | 26.460492 | down | 25.516765 | 25.837222 | -0.320457 | -0.429141 | 0.108683 | 26.291748 | 24.740252 | 45.210672 | 25.375 | 25.87 | 27.69 | 27.99 | 25.870001 |
MSFT | 2011-03-31 | 25.6 | 25.68 | 25.34 | 25.389999 | 19.738564 | 63,233,700 | 25.5025 | 25.554589 | 25.68 | 25.34 | 25.504 | 25.4755 | 26.6678 | 0.353456 | 25.497263 | 25.804095 | 26.272536 | 0.34 | 0.41959 | 0.400103 | 26.460492 | down | 25.497263 | 25.804095 | -0.306832 | -0.404679 | 0.097847 | 26.182412 | 24.768588 | 41.738368 | 25.550001 | 25.87 | 27.565 | 27.945 | 25.83 |
MSFT | 2011-04-01 | 25.530001 | 25.530001 | 25.309999 | 25.48 | 19.808529 | 63,114,200 | 25.4625 | 25.528544 | 25.530001 | 25.309999 | 25.476 | 25.452 | 26.6104 | 0.335412 | 25.494607 | 25.780088 | 26.241456 | 0.220002 | 0.405334 | 0.382093 | 26.460492 | down | 25.494607 | 25.780088 | -0.285481 | -0.380839 | 0.095358 | 26.122823 | 24.781177 | 43.645203 | 25.565001 | 25.815001 | 27.5325 | 27.945 | 25.67 |
MSFT | 2011-04-04 | 25.450001 | 25.66 | 25.41 | 25.549999 | 19.862947 | 35,433,700 | 25.5175 | 25.495522 | 25.66 | 25.41 | 25.504 | 25.4435 | 26.561 | 0.330379 | 25.503129 | 25.763044 | 26.21434 | 0.25 | 0.394238 | 0.368883 | 26.460492 | down | 25.503129 | 25.763044 | -0.259915 | -0.356654 | 0.096739 | 26.104258 | 24.782742 | 45.148848 | 25.565001 | 25.770001 | 27.4225 | 27.945 | 25.360001 |
MSFT | 2011-04-05 | 25.82 | 26.18 | 25.74 | 25.780001 | 20.041754 | 73,651,100 | 25.88 | 25.506511 | 26.18 | 25.506511 | 25.562 | 25.437 | 26.509 | 0.321887 | 25.545725 | 25.7643 | 26.197307 | 0.630001 | 0.411079 | 0.394995 | 26.460492 | down | 25.545725 | 25.7643 | -0.218576 | -0.329039 | 0.110463 | 26.080775 | 24.793225 | 49.880827 | 25.74 | 25.730001 | 27.4225 | 27.945 | 25.32 |
MSFT | 2011-04-06 | 25.98 | 26.309999 | 25.860001 | 26.15 | 20.329395 | 65,581,400 | 26.075 | 25.693256 | 26.309999 | 25.693256 | 25.67 | 25.45 | 26.463 | 0.345528 | 25.63869 | 25.79287 | 26.195452 | 0.529998 | 0.419573 | 0.408495 | 26.460492 | down | 25.63869 | 25.79287 | -0.15418 | -0.294067 | 0.139887 | 26.141056 | 24.758944 | 56.397449 | 25.804999 | 25.54 | 27.2825 | 27.805 | 25.030001 |
MSFT | 2011-04-07 | 26.190001 | 26.26 | 25.969999 | 26.200001 | 20.368265 | 46,134,700 | 26.155 | 25.884128 | 26.26 | 25.884128 | 25.832 | 25.4895 | 26.4114 | 0.383755 | 25.725046 | 25.823028 | 26.19563 | 0.290001 | 0.410318 | 0.396646 | 26.460492 | down | 25.725046 | 25.823028 | -0.097983 | -0.25485 | 0.156867 | 26.257011 | 24.721989 | 57.207201 | 25.804999 | 25.54 | 27.227501 | 27.75 | 24.57 |
MSFT | 2011-04-08 | 26.17 | 26.280001 | 25.959999 | 26.07 | 20.267199 | 39,887,600 | 26.12 | 26.019564 | 26.280001 | 25.959999 | 25.95 | 25.509 | 26.3554 | 0.403353 | 25.778115 | 25.841322 | 26.190704 | 0.320002 | 0.403867 | 0.388982 | 26.460492 | down | 25.778115 | 25.841322 | -0.063207 | -0.216522 | 0.153314 | 26.315706 | 24.702294 | 54.379533 | 25.804999 | 25.495 | 27.1875 | 27.75 | 24.52 |
MSFT | 2011-04-11 | 26.190001 | 26.25 | 25.799999 | 25.98 | 20.197229 | 34,286,300 | 26.055 | 26.069782 | 26.25 | 25.799999 | 26.036 | 25.5235 | 26.32 | 0.41524 | 25.809175 | 25.851595 | 26.182441 | 0.450001 | 0.407162 | 0.395084 | 26.460492 | down | 25.809175 | 25.851595 | -0.04242 | -0.181701 | 0.139281 | 26.353979 | 24.693021 | 52.446777 | 25.809999 | 25.495 | 27.039999 | 27.629999 | 24.690001 |
MSFT | 2011-04-12 | 25.83 | 25.85 | 25.549999 | 25.639999 | 19.932911 | 36,920,400 | 25.7175 | 26.062391 | 26.062391 | 25.549999 | 26.008 | 25.536 | 26.2782 | 0.414772 | 25.783148 | 25.835921 | 26.161168 | 0.430001 | 0.408793 | 0.398575 | 26.460492 | down | 25.783148 | 25.835921 | -0.052774 | -0.155916 | 0.103142 | 26.365544 | 24.706456 | 45.821111 | 25.809999 | 25.495 | 26.772499 | 27.504999 | 24.719999 |
MSFT | 2011-04-13 | 25.65 | 25.870001 | 25.559999 | 25.629999 | 19.925137 | 38,144,700 | 25.6775 | 25.889945 | 25.889945 | 25.559999 | 25.904 | 25.578 | 26.231 | 0.37597 | 25.759586 | 25.820668 | 26.140338 | 0.310002 | 0.401737 | 0.389718 | 26.460492 | down | 25.759586 | 25.820668 | -0.061081 | -0.136949 | 0.075867 | 26.329941 | 24.826059 | 45.638492 | 25.809999 | 25.495 | 26.624999 | 27.504999 | 24.49 |
MSFT | 2011-04-14 | 25.42 | 25.440001 | 25.09 | 25.42 | 19.761887 | 55,239,900 | 25.3425 | 25.783723 | 25.783723 | 25.09 | 25.748 | 25.61 | 26.1806 | 0.328746 | 25.707342 | 25.790989 | 26.11209 | 0.539999 | 0.411613 | 0.404746 | 26.460492 | down | 25.707342 | 25.790989 | -0.083646 | -0.126288 | 0.042642 | 26.267492 | 24.952508 | 41.865076 | 25.7 | 25.495 | 26.5975 | 27.504999 | 24.17 |
MSFT | 2011-04-15 | 25.459999 | 25.559999 | 25.18 | 25.370001 | 19.723009 | 65,080,400 | 25.3925 | 25.563111 | 25.563111 | 25.18 | 25.608 | 25.6385 | 26.135 | 0.27517 | 25.655444 | 25.759804 | 26.082988 | 0.379999 | 0.409355 | 0.402271 | 26.460492 | down | 25.655444 | 25.759804 | -0.104361 | -0.121903 | 0.017542 | 26.188841 | 25.088159 | 40.995969 | 25.7 | 25.495 | 26.475 | 27.405 | 24.15 |
MSFT | 2011-04-18 | 25.1 | 25.280001 | 24.719999 | 25.08 | 19.497561 | 58,045,100 | 25.045 | 25.477806 | 25.477806 | 24.719999 | 25.428 | 25.626 | 26.0812 | 0.294894 | 25.566914 | 25.709448 | 26.043655 | 0.650002 | 0.426544 | 0.427044 | 26.281133 | down | 25.566914 | 25.709448 | -0.142535 | -0.126029 | -0.016505 | 26.215787 | 25.036213 | 36.29017 | 25.514999 | 25.495 | 26.455 | 27.405 | 24.190001 |
MSFT | 2011-04-19 | 25 | 25.17 | 24.870001 | 25.15 | 19.551975 | 38,892,400 | 25.0475 | 25.261403 | 25.261403 | 24.870001 | 25.33 | 25.6185 | 26.0202 | 0.305343 | 25.502773 | 25.668008 | 26.00861 | 0.299999 | 0.417505 | 0.41434 | 26.26302 | down | 25.502773 | 25.668008 | -0.165235 | -0.13387 | -0.031364 | 26.229187 | 25.007813 | 38.13609 | 25.5 | 25.495 | 26.36 | 27.405 | 24.67 |
MSFT | 2011-04-20 | 25.540001 | 26 | 25.51 | 25.76 | 20.026205 | 61,608,600 | 25.7025 | 25.154452 | 26 | 25.154452 | 25.356 | 25.6295 | 25.9698 | 0.306328 | 25.542347 | 25.674822 | 25.998861 | 0.85 | 0.448397 | 0.457906 | 26.26302 | down | 25.542347 | 25.674822 | -0.132475 | -0.133591 | 0.001116 | 26.242155 | 25.016845 | 51.361352 | 25.5 | 25.495 | 26.185 | 27.23 | 24.76 |
MSFT | 2011-04-21 | 25.790001 | 25.889999 | 25.360001 | 25.52 | 19.839622 | 46,892,300 | 25.64 | 25.428476 | 25.889999 | 25.360001 | 25.376 | 25.615 | 25.9208 | 0.30419 | 25.538909 | 25.663354 | 25.980082 | 0.529998 | 0.454226 | 0.465115 | 26.26302 | down | 25.538909 | 25.663354 | -0.124445 | -0.131762 | 0.007317 | 26.22338 | 25.00662 | 47.09544 | 25.485 | 25.514999 | 25.9925 | 27.07 | 25.01 |
MSFT | 2011-04-25 | 25.559999 | 25.620001 | 25.34 | 25.610001 | 19.909588 | 33,525,100 | 25.5325 | 25.534238 | 25.620001 | 25.34 | 25.424 | 25.6145 | 25.883 | 0.30419 | 25.549846 | 25.659402 | 25.965569 | 0.280001 | 0.441781 | 0.446604 | 26.26302 | down | 25.549846 | 25.659402 | -0.109556 | -0.127321 | 0.017765 | 26.22288 | 25.006121 | 48.812403 | 25.36 | 25.514999 | 25.9725 | 27.07 | 24.43 |
MSFT | 2011-04-26 | 25.74 | 26.440001 | 25.67 | 26.190001 | 20.360504 | 69,200,000 | 26.010001 | 25.533369 | 26.440001 | 25.533369 | 25.646 | 25.6535 | 25.8618 | 0.325823 | 25.648331 | 25.698705 | 25.97437 | 0.83 | 0.469511 | 0.484943 | 26.26302 | down | 25.648331 | 25.698705 | -0.050374 | -0.111931 | 0.061557 | 26.305147 | 25.001853 | 58.222173 | 25.58 | 25.58 | 25.83 | 27.07 | 24.219999 |
MSFT | 2011-04-27 | 26.299999 | 26.389999 | 26.129999 | 26.379999 | 20.508198 | 52,689,000 | 26.299999 | 25.771685 | 26.389999 | 25.771685 | 25.892 | 25.698 | 25.8448 | 0.361177 | 25.760896 | 25.749172 | 25.990277 | 0.26 | 0.454546 | 0.462449 | 24.953055 | up | 25.760896 | 25.749172 | 0.011724 | -0.0872 | 0.098924 | 26.420353 | 24.975647 | 60.766523 | 25.58 | 25.58 | 25.7875 | 27.07 | 23.91 |
MSFT | 2011-04-28 | 26.459999 | 26.870001 | 26.4 | 26.709999 | 20.76474 | 80,200,000 | 26.61 | 26.035842 | 26.870001 | 26.035842 | 26.082 | 25.753 | 25.8398 | 0.425158 | 25.906911 | 25.820344 | 26.018501 | 0.490002 | 0.457079 | 0.465204 | 25.239388 | up | 25.906911 | 25.820344 | 0.086568 | -0.052447 | 0.139014 | 26.603315 | 24.902685 | 64.778749 | 25.795 | 25.795 | 25.645 | 27.07 | 24.01 |
MSFT | 2011-04-29 | 26.549999 | 26.639999 | 25.360001 | 25.92 | 20.150589 | 319,317,900 | 26.1175 | 26.322921 | 26.639999 | 25.360001 | 26.162 | 25.7795 | 25.8178 | 0.417795 | 25.908925 | 25.827726 | 26.014639 | 1.349998 | 0.520859 | 0.553684 | 25.239388 | up | 25.908925 | 25.827726 | 0.081199 | -0.025718 | 0.106917 | 26.615089 | 24.943911 | 51.263253 | 25.795 | 25.795 | 25.645 | 27.07 | 24.059999 |
MSFT | 2011-05-02 | 25.940001 | 26 | 25.48 | 25.66 | 19.948465 | 89,825,600 | 25.77 | 26.22021 | 26.22021 | 25.48 | 26.172 | 25.7885 | 25.7868 | 0.412913 | 25.870629 | 25.815302 | 26.000731 | 0.52 | 0.520797 | 0.550315 | 25.239388 | up | 25.870629 | 25.815302 | 0.055327 | -0.009509 | 0.064836 | 26.614327 | 24.962673 | 47.733425 | 25.870001 | 25.795 | 25.650001 | 27.07 | 23.940001 |
MSFT | 2011-05-03 | 25.6 | 25.85 | 25.49 | 25.809999 | 20.065077 | 71,892,900 | 25.6875 | 25.995105 | 25.995105 | 25.49 | 26.095999 | 25.8015 | 25.7618 | 0.409085 | 25.861301 | 25.814909 | 25.993252 | 0.36 | 0.509312 | 0.531284 | 25.239388 | up | 25.861301 | 25.814909 | 0.046392 | 0.001672 | 0.044721 | 26.619669 | 24.983331 | 49.877689 | 26.105001 | 25.795 | 25.670001 | 27.07 | 23.959999 |
MSFT | 2011-05-04 | 25.85 | 26.25 | 25.790001 | 26.059999 | 20.259428 | 73,292,300 | 25.9875 | 25.841303 | 26.25 | 25.790001 | 26.031999 | 25.8155 | 25.7512 | 0.413082 | 25.89187 | 25.833064 | 25.995869 | 0.459999 | 0.505789 | 0.524155 | 25.239388 | up | 25.89187 | 25.833064 | 0.058806 | 0.013099 | 0.045708 | 26.641663 | 24.989337 | 53.315361 | 26.105001 | 25.795 | 25.63 | 27.07 | 23.709999 |
MSFT | 2011-05-05 | 26.049999 | 26.08 | 25.68 | 25.790001 | 20.049524 | 55,600,000 | 25.9 | 25.914401 | 26.08 | 25.68 | 25.848 | 25.7975 | 25.7352 | 0.405513 | 25.876198 | 25.829874 | 25.987796 | 0.4 | 0.498233 | 0.51174 | 25.239388 | up | 25.876198 | 25.829874 | 0.046324 | 0.019744 | 0.02658 | 26.608526 | 24.986474 | 49.376599 | 26.105001 | 25.795 | 25.62 | 27.07 | 24.040001 |
MSFT | 2011-05-06 | 26.07 | 26.219999 | 25.75 | 25.870001 | 20.111719 | 55,993,000 | 25.9775 | 25.907201 | 26.219999 | 25.75 | 25.838 | 25.781 | 25.7172 | 0.394847 | 25.875245 | 25.832846 | 25.983176 | 0.469999 | 0.496216 | 0.507566 | 25.239388 | up | 25.875245 | 25.832846 | 0.042398 | 0.024275 | 0.018124 | 26.570694 | 24.991306 | 50.542479 | 26.115001 | 25.795 | 25.6225 | 27.07 | 24.219999 |
MSFT | 2011-05-09 | 25.799999 | 25.959999 | 25.67 | 25.83 | 20.080618 | 38,696,400 | 25.815 | 25.94235 | 25.959999 | 25.67 | 25.872 | 25.769 | 25.7028 | 0.389208 | 25.868284 | 25.832635 | 25.97717 | 0.289999 | 0.481486 | 0.485809 | 25.239388 | up | 25.868284 | 25.832635 | 0.035648 | 0.026549 | 0.009099 | 26.547416 | 24.990584 | 49.923363 | 26.115001 | 25.795 | 25.71 | 27.07 | 23.74 |
MSFT | 2011-05-10 | 25.379999 | 25.85 | 25.25 | 25.67 | 19.956224 | 120,798,700 | 25.5375 | 25.878675 | 25.878675 | 25.25 | 25.844 | 25.7535 | 25.6846 | 0.386526 | 25.837779 | 25.820588 | 25.965124 | 0.6 | 0.489952 | 0.497228 | 25.239388 | up | 25.837779 | 25.820588 | 0.01719 | 0.024678 | -0.007487 | 26.526553 | 24.980447 | 47.421166 | 26.060001 | 25.795 | 25.690001 | 27.07 | 24 |
MSFT | 2011-05-11 | 25.65 | 25.66 | 25.209999 | 25.360001 | 19.715239 | 78,600,000 | 25.47 | 25.708087 | 25.708087 | 25.209999 | 25.704001 | 25.7395 | 25.6686 | 0.395813 | 25.764274 | 25.786471 | 25.941393 | 0.460001 | 0.487812 | 0.493505 | 25.239388 | up | 25.764274 | 25.786471 | -0.022196 | 0.015303 | -0.037499 | 26.531126 | 24.947874 | 42.931457 | 25.924999 | 25.795 | 25.667501 | 27.07 | 24.26 |
MSFT | 2011-05-12 | 25.35 | 25.389999 | 25.1 | 25.32 | 19.684139 | 77,400,000 | 25.29 | 25.589044 | 25.589044 | 25.1 | 25.61 | 25.724 | 25.6534 | 0.406259 | 25.695925 | 25.751917 | 25.917025 | 0.289999 | 0.473683 | 0.473155 | 25.239388 | up | 25.695925 | 25.751917 | -0.055993 | 0.001044 | -0.057037 | 26.536517 | 24.911483 | 42.373963 | 25.675 | 25.795 | 25.735 | 27.07 | 24.469999 |
MSFT | 2011-05-13 | 25.280001 | 25.32 | 24.950001 | 25.030001 | 19.458691 | 66,812,300 | 25.145001 | 25.439522 | 25.439522 | 24.950001 | 25.442 | 25.7045 | 25.63 | 0.430269 | 25.593475 | 25.698442 | 25.88224 | 0.369999 | 0.466277 | 0.462839 | 26.523518 | down | 25.593475 | 25.698442 | -0.104967 | -0.020159 | -0.084809 | 26.565037 | 24.843963 | 38.473332 | 25.600001 | 25.795 | 25.6725 | 27.07 | 24.76 |
MSFT | 2011-05-16 | 24.959999 | 25.07 | 24.5 | 24.57 | 19.101078 | 91,350,900 | 24.775 | 25.292261 | 25.292261 | 24.5 | 25.19 | 25.6645 | 25.6024 | 0.495277 | 25.436017 | 25.614854 | 25.830779 | 0.57 | 0.473686 | 0.473555 | 26.205666 | down | 25.436017 | 25.614854 | -0.178837 | -0.051894 | -0.126943 | 26.655054 | 24.673946 | 33.245563 | 25.375 | 25.685001 | 25.6725 | 27.07 | 24.65 |
MSFT | 2011-05-17 | 24.4 | 24.700001 | 24.27 | 24.52 | 19.187151 | 82,882,100 | 24.4725 | 25.03363 | 25.03363 | 24.27 | 24.96 | 25.6365 | 25.5784 | 0.543539 | 25.295091 | 25.533754 | 25.779376 | 0.430001 | 0.470565 | 0.4692 | 25.8926 | down | 25.295091 | 25.533754 | -0.238662 | -0.089248 | -0.149414 | 26.723577 | 24.549423 | 32.725049 | 25.245 | 25.570001 | 25.649999 | 27.07 | 24.629999 |
MSFT | 2011-05-18 | 24.530001 | 24.74 | 24.25 | 24.690001 | 19.320187 | 53,931,100 | 24.552501 | 24.753065 | 24.753065 | 24.25 | 24.826 | 25.6135 | 25.554 | 0.574083 | 25.202001 | 25.471253 | 25.736656 | 0.49 | 0.471954 | 0.47128 | 25.8926 | down | 25.202001 | 25.471253 | -0.269253 | -0.125249 | -0.144004 | 26.761666 | 24.465335 | 36.372664 | 25.235 | 25.560001 | 25.652499 | 27.07 | 24.299999 |
MSFT | 2011-05-19 | 24.85 | 24.879999 | 24.5 | 24.719999 | 19.343657 | 37,783,600 | 24.7375 | 24.652783 | 24.879999 | 24.5 | 24.706 | 25.5615 | 25.5306 | 0.606311 | 25.127846 | 25.415605 | 25.696787 | 0.379999 | 0.465385 | 0.462152 | 25.8926 | down | 25.127846 | 25.415605 | -0.287758 | -0.157751 | -0.130008 | 26.774122 | 24.348878 | 37.021557 | 25.105 | 25.560001 | 25.652499 | 26.805 | 25.200001 |
MSFT | 2011-05-20 | 24.719999 | 24.870001 | 24.440001 | 24.49 | 19.163677 | 45,451,500 | 24.63 | 24.695141 | 24.870001 | 24.440001 | 24.598 | 25.51 | 25.5122 | 0.652041 | 25.029716 | 25.347042 | 25.649462 | 0.43 | 0.462858 | 0.458937 | 25.8926 | down | 25.029716 | 25.347042 | -0.317325 | -0.189666 | -0.12766 | 26.814082 | 24.205918 | 34.146211 | 25.05 | 25.560001 | 25.652499 | 26.51 | 25.799999 |
MSFT | 2011-05-23 | 24.209999 | 24.25 | 24.030001 | 24.17 | 18.913275 | 52,692,500 | 24.165 | 24.662571 | 24.662571 | 24.030001 | 24.518 | 25.438 | 25.482 | 0.716715 | 24.897452 | 25.259853 | 25.591444 | 0.459999 | 0.462654 | 0.459043 | 25.517129 | down | 24.897452 | 25.259853 | -0.362401 | -0.224213 | -0.138188 | 26.871429 | 24.004571 | 30.586799 | 24.845001 | 25.450001 | 25.5975 | 26.51 | 25.620001 |
MSFT | 2011-05-24 | 24.200001 | 24.290001 | 24.040001 | 24.15 | 18.897627 | 47,691,800 | 24.170001 | 24.413785 | 24.413785 | 24.040001 | 24.444 | 25.336 | 25.4512 | 0.748517 | 24.78246 | 25.177642 | 25.534916 | 0.25 | 0.447464 | 0.438139 | 25.479417 | down | 24.78246 | 25.177642 | -0.395182 | -0.258407 | -0.136776 | 26.833034 | 23.838966 | 30.373692 | 24.71 | 25.450001 | 25.5975 | 26.51 | 26 |
MSFT | 2011-05-25 | 24.17 | 24.309999 | 24.16 | 24.190001 | 18.928926 | 34,904,200 | 24.2075 | 24.291893 | 24.309999 | 24.16 | 24.344 | 25.2265 | 25.4272 | 0.747939 | 24.691312 | 25.104483 | 25.482175 | 0.159999 | 0.426931 | 0.410325 | 25.465973 | down | 24.691312 | 25.104483 | -0.413171 | -0.28936 | -0.123812 | 26.722379 | 23.730622 | 31.403115 | 24.675001 | 25.450001 | 25.504999 | 26.51 | 26.02 |
MSFT | 2011-05-26 | 24.35 | 25.030001 | 24.32 | 24.67 | 19.304527 | 78,016,600 | 24.5925 | 24.249697 | 25.030001 | 24.249697 | 24.334 | 25.1245 | 25.4248 | 0.670023 | 24.688033 | 25.072299 | 25.450325 | 0.84 | 0.456436 | 0.453292 | 25.465973 | down | 24.688033 | 25.072299 | -0.384266 | -0.308341 | -0.075925 | 26.464547 | 23.784454 | 42.406965 | 24.550001 | 25.450001 | 25.4975 | 26.51 | 26.030001 |
MSFT | 2011-05-27 | 24.68 | 24.9 | 24.65 | 24.76 | 19.374952 | 50,251,000 | 24.7475 | 24.421098 | 24.9 | 24.421098 | 24.388 | 25.0665 | 25.4244 | 0.647361 | 24.699105 | 25.049166 | 25.423253 | 0.25 | 0.44169 | 0.432963 | 25.465973 | down | 24.699105 | 25.049166 | -0.350061 | -0.316685 | -0.033376 | 26.361222 | 23.771778 | 44.213942 | 24.530001 | 25.450001 | 25.4975 | 26.51 | 26.33 |
MSFT | 2011-05-31 | 24.959999 | 25.059999 | 24.700001 | 25.01 | 19.570585 | 60,196,300 | 24.9325 | 24.584299 | 25.059999 | 24.584299 | 24.556 | 25.034 | 25.4286 | 0.632134 | 24.746935 | 25.046265 | 25.407047 | 0.359998 | 0.435855 | 0.425666 | 25.465973 | down | 24.746935 | 25.046265 | -0.29933 | -0.313214 | 0.013884 | 26.298268 | 23.769732 | 49.000577 | 24.545 | 25.450001 | 25.499999 | 26.51 | 26.77 |
MSFT | 2011-06-01 | 24.99 | 25.1 | 24.370001 | 24.43 | 19.116726 | 74,033,500 | 24.7225 | 24.758399 | 25.1 | 24.370001 | 24.612 | 24.965 | 25.4106 | 0.618134 | 24.698176 | 25.000616 | 25.368732 | 0.729999 | 0.456865 | 0.4561 | 25.465973 | down | 24.698176 | 25.000616 | -0.30244 | -0.311059 | 0.008619 | 26.201268 | 23.728732 | 40.350398 | 24.565001 | 25.450001 | 25.437499 | 26.47 | 26.92 |
MSFT | 2011-06-02 | 24.49 | 24.65 | 24.18 | 24.219999 | 18.952402 | 51,487,800 | 24.385 | 24.74045 | 24.74045 | 24.18 | 24.618 | 24.873 | 25.389 | 0.582482 | 24.62461 | 24.942792 | 25.323683 | 0.47 | 0.457804 | 0.45749 | 25.465973 | down | 24.62461 | 24.942792 | -0.318182 | -0.312484 | -0.005698 | 26.037965 | 23.708036 | 37.751797 | 24.565001 | 25.450001 | 25.58 | 26.310001 | 26.629999 |
MSFT | 2011-06-03 | 24.049999 | 24.139999 | 23.84 | 23.91 | 18.709824 | 60,697,700 | 23.985 | 24.562725 | 24.562725 | 23.84 | 24.466 | 24.779 | 25.3564 | 0.578391 | 24.51467 | 24.866289 | 25.268245 | 0.379999 | 0.452246 | 0.449741 | 25.339221 | down | 24.51467 | 24.866289 | -0.351619 | -0.320311 | -0.031308 | 25.935782 | 23.622218 | 34.245719 | 24.47 | 25.355001 | 25.58 | 26.245 | 26.540001 |
MSFT | 2011-06-06 | 23.889999 | 24.25 | 23.77 | 24.01 | 18.788071 | 54,778,700 | 23.98 | 24.273862 | 24.273862 | 23.77 | 24.316 | 24.686 | 25.3204 | 0.542134 | 24.437029 | 24.80286 | 25.218902 | 0.48 | 0.454229 | 0.452767 | 25.339221 | down | 24.437029 | 24.80286 | -0.365832 | -0.329415 | -0.036417 | 25.770269 | 23.601732 | 36.300861 | 24.435 | 25.205 | 25.795 | 26.025001 | 26.629999 |
MSFT | 2011-06-07 | 24.09 | 24.17 | 23.9 | 24.059999 | 18.827206 | 41,112,600 | 24.055 | 24.126931 | 24.17 | 23.9 | 24.126 | 24.5975 | 25.2892 | 0.487247 | 24.379024 | 24.747833 | 25.173455 | 0.27 | 0.441069 | 0.43449 | 25.33847 | down | 24.379024 | 24.747833 | -0.368809 | -0.337294 | -0.031516 | 25.571994 | 23.623007 | 37.355125 | 24.435 | 25.01 | 25.795 | 26.025001 | 26.469999 |
MSFT | 2011-06-08 | 23.9 | 24.02 | 23.860001 | 23.940001 | 18.733292 | 42,205,000 | 23.930001 | 24.090965 | 24.090965 | 23.860001 | 24.028 | 24.511 | 25.2598 | 0.437889 | 24.311482 | 24.687994 | 25.125084 | 0.199998 | 0.42385 | 0.411041 | 25.173123 | down | 24.311482 | 24.687994 | -0.376512 | -0.345137 | -0.031375 | 25.386777 | 23.635223 | 35.822726 | 24.435 | 25.01 | 25.832501 | 26.025001 | 26.780001 |
MSFT | 2011-06-09 | 24.01 | 24.040001 | 23.82 | 23.959999 | 18.748953 | 42,878,700 | 23.9575 | 24.010483 | 24.040001 | 23.82 | 23.976 | 24.441 | 25.2292 | 0.405747 | 24.257408 | 24.634068 | 25.079394 | 0.220001 | 0.409289 | 0.391937 | 25.105811 | down | 24.257408 | 24.634068 | -0.376661 | -0.351442 | -0.025219 | 25.252494 | 23.629506 | 36.291771 | 24.435 | 25.01 | 25.95 | 26.025001 | 26.59 |
MSFT | 2011-06-10 | 24.02 | 24.02 | 23.690001 | 23.709999 | 18.553324 | 49,327,200 | 23.86 | 23.983991 | 24.02 | 23.690001 | 23.936 | 24.3605 | 25.1912 | 0.381141 | 24.173191 | 24.565619 | 25.025692 | 0.329999 | 0.403626 | 0.385743 | 25.012229 | down | 24.173191 | 24.565619 | -0.392428 | -0.359639 | -0.032789 | 25.122782 | 23.598218 | 33.04074 | 24.395001 | 24.955 | 25.95 | 25.945 | 27.540001 |
MSFT | 2011-06-13 | 23.790001 | 24.190001 | 23.700001 | 24.040001 | 18.811546 | 47,572,500 | 23.930001 | 23.921996 | 24.190001 | 23.700001 | 23.942 | 24.311 | 25.1642 | 0.352852 | 24.1527 | 24.526684 | 24.987038 | 0.49 | 0.409795 | 0.396169 | 25.012229 | down | 24.1527 | 24.526684 | -0.373984 | -0.362508 | -0.011476 | 25.016703 | 23.605297 | 40.604346 | 24.395001 | 24.955 | 25.95 | 25.89 | 27.059999 |
MSFT | 2011-06-14 | 24.299999 | 24.450001 | 24.190001 | 24.219999 | 18.952402 | 42,894,500 | 24.29 | 23.925998 | 24.450001 | 23.925998 | 23.974 | 24.2935 | 25.139 | 0.347976 | 24.163054 | 24.503967 | 24.956958 | 0.41 | 0.40981 | 0.397552 | 25.012229 | down | 24.163054 | 24.503967 | -0.340913 | -0.358189 | 0.017276 | 24.989452 | 23.597548 | 44.300143 | 24.170001 | 24.825 | 25.955001 | 25.87 | 27.1 |
MSFT | 2011-06-15 | 24 | 24.01 | 23.67 | 23.74 | 18.576792 | 49,410,200 | 23.855 | 24.107999 | 24.107999 | 23.67 | 23.934 | 24.2545 | 25.1028 | 0.364569 | 24.097969 | 24.447377 | 24.909234 | 0.549999 | 0.419823 | 0.412797 | 25.012229 | down | 24.097969 | 24.447377 | -0.349408 | -0.356433 | 0.007025 | 24.983637 | 23.525363 | 37.584081 | 24.060001 | 24.76 | 25.955001 | 25.87 | 27.530001 |
MSFT | 2011-06-16 | 23.75 | 24.1 | 23.65 | 24 | 18.780241 | 57,184,100 | 23.875 | 23.9815 | 24.1 | 23.65 | 23.942 | 24.22 | 25.0672 | 0.353672 | 24.082897 | 24.414238 | 24.873578 | 0.45 | 0.421979 | 0.416517 | 25.012229 | down | 24.082897 | 24.414238 | -0.331341 | -0.351415 | 0.020073 | 24.927345 | 23.512655 | 42.655388 | 24.050001 | 24.655 | 25.9275 | 25.815001 | 27.91 |
MSFT | 2011-06-17 | 24.219999 | 24.299999 | 23.98 | 24.26 | 18.983698 | 83,320,400 | 24.19 | 23.92825 | 24.299999 | 23.92825 | 24.052 | 24.197 | 25.0294 | 0.333847 | 24.110143 | 24.402813 | 24.849516 | 0.319999 | 0.414695 | 0.406865 | 25.012229 | down | 24.110143 | 24.402813 | -0.292669 | -0.339666 | 0.046996 | 24.864694 | 23.529306 | 47.269333 | 24.050001 | 24.52 | 25.86 | 25.775001 | 28.08 |
MSFT | 2011-06-20 | 24.17 | 24.66 | 24.16 | 24.469999 | 19.148026 | 54,338,400 | 24.365 | 24.059125 | 24.66 | 24.059125 | 24.138 | 24.196 | 24.9948 | 0.332952 | 24.165506 | 24.407789 | 24.834633 | 0.5 | 0.420788 | 0.416179 | 25.012229 | down | 24.165506 | 24.407789 | -0.242284 | -0.320189 | 0.077905 | 24.861903 | 23.530096 | 50.718338 | 24.155 | 24.485 | 25.735 | 25.775001 | 27.33 |
MSFT | 2011-06-21 | 24.52 | 24.860001 | 24.4 | 24.76 | 19.374952 | 49,708,700 | 24.635 | 24.212062 | 24.860001 | 24.212062 | 24.246 | 24.2255 | 24.9686 | 0.355875 | 24.256966 | 24.433879 | 24.831706 | 0.460001 | 0.423589 | 0.420561 | 25.012229 | down | 24.256966 | 24.433879 | -0.176913 | -0.291534 | 0.114621 | 24.93725 | 23.51375 | 55.087193 | 24.255001 | 24.375 | 25.6975 | 25.775001 | 27.719999 |
MSFT | 2011-06-22 | 24.6 | 24.809999 | 24.59 | 24.65 | 19.288877 | 44,287,300 | 24.6625 | 24.423531 | 24.809999 | 24.423531 | 24.428 | 24.2505 | 24.942 | 0.367659 | 24.317433 | 24.449888 | 24.82458 | 0.219999 | 0.409047 | 0.400505 | 25.012229 | down | 24.317433 | 24.449888 | -0.132455 | -0.259718 | 0.127263 | 24.985819 | 23.515181 | 53.162055 | 24.255001 | 24.375 | 25.53 | 25.685001 | 27.4 |
MSFT | 2011-06-23 | 24.440001 | 24.65 | 24.200001 | 24.629999 | 19.273237 | 59,470,400 | 24.48 | 24.543015 | 24.65 | 24.200001 | 24.554 | 24.2725 | 24.9218 | 0.376897 | 24.36552 | 24.46323 | 24.81695 | 0.449999 | 0.411972 | 0.405454 | 25.012229 | down | 24.36552 | 24.46323 | -0.097709 | -0.227316 | 0.129607 | 25.026294 | 23.518706 | 52.800732 | 24.255001 | 24.375 | 25.4075 | 25.570001 | 27.27 |
MSFT | 2011-06-24 | 24.51 | 24.540001 | 24.190001 | 24.299999 | 19.014996 | 101,387,200 | 24.385 | 24.511508 | 24.540001 | 24.190001 | 24.561999 | 24.254 | 24.8952 | 0.36526 | 24.35544 | 24.451138 | 24.796677 | 0.439998 | 0.413974 | 0.408908 | 25.012229 | down | 24.35544 | 24.451138 | -0.095698 | -0.200993 | 0.105294 | 24.984519 | 23.52348 | 47.111344 | 24.255001 | 24.375 | 25.3975 | 25.560001 | 26.799999 |
MSFT | 2011-06-27 | 24.23 | 25.459999 | 24.23 | 25.200001 | 19.719259 | 92,044,200 | 24.78 | 24.448254 | 25.459999 | 24.23 | 24.708 | 24.276 | 24.8908 | 0.408082 | 24.485372 | 24.50661 | 24.812494 | 1.229999 | 0.472261 | 0.491018 | 23.603001 | up | 24.485372 | 24.50661 | -0.021237 | -0.165042 | 0.143804 | 25.092163 | 23.459836 | 59.825562 | 24.555 | 24.555 | 25.3325 | 25.560001 | 26.92 |
MSFT | 2011-06-28 | 25.299999 | 25.92 | 25.16 | 25.799999 | 20.188765 | 81,032,100 | 25.545 | 24.614127 | 25.92 | 24.614127 | 24.916 | 24.3155 | 24.8994 | 0.508698 | 24.687623 | 24.602416 | 24.85122 | 0.76 | 0.492814 | 0.517916 | 23.986253 | up | 24.687623 | 24.602416 | 0.085206 | -0.114992 | 0.200198 | 25.332895 | 23.298104 | 65.738746 | 24.785 | 24.785 | 25.305 | 25.560001 | 25.940001 |
MSFT | 2011-06-29 | 25.709999 | 25.709999 | 25.360001 | 25.620001 | 20.047913 | 66,051,000 | 25.6 | 25.079563 | 25.709999 | 25.079563 | 25.11 | 24.375 | 24.9102 | 0.586448 | 24.831065 | 24.677793 | 24.881368 | 0.439998 | 0.489041 | 0.510124 | 24.004628 | up | 24.831065 | 24.677793 | 0.153272 | -0.061339 | 0.214612 | 25.547896 | 23.202104 | 62.754603 | 24.95 | 24.785 | 25.147501 | 25.450001 | 25.68 |
MSFT | 2011-06-30 | 25.74 | 26 | 25.66 | 26 | 20.345268 | 52,535,400 | 25.85 | 25.339782 | 26 | 25.339782 | 25.384 | 24.464 | 24.9272 | 0.687967 | 25.010902 | 24.775734 | 24.925236 | 0.379999 | 0.481253 | 0.497111 | 24.338666 | up | 25.010902 | 24.775734 | 0.235167 | -0.002038 | 0.237205 | 25.839935 | 23.088065 | 66.238894 | 25.08 | 24.825 | 25.080001 | 25.450001 | 24.48 |
MSFT | 2011-07-01 | 25.93 | 26.17 | 25.84 | 26.02 | 20.36092 | 52,906,200 | 25.99 | 25.594891 | 26.17 | 25.594891 | 25.728 | 24.5695 | 24.9324 | 0.756874 | 25.166147 | 24.867902 | 24.968168 | 0.33 | 0.470449 | 0.4804 | 24.563799 | up | 25.166147 | 24.867902 | 0.298245 | 0.058019 | 0.240227 | 26.083247 | 23.055752 | 66.416965 | 25.180001 | 24.91 | 25.062501 | 25.450001 | 25.58 |
MSFT | 2011-07-05 | 26.1 | 26.15 | 25.9 | 26.030001 | 20.368746 | 37,805,300 | 26.045 | 25.792445 | 26.15 | 25.792445 | 25.894 | 24.6705 | 24.9426 | 0.811117 | 25.299048 | 24.953983 | 25.009808 | 0.25 | 0.454703 | 0.45736 | 24.652919 | up | 25.299048 | 24.953983 | 0.345065 | 0.115428 | 0.229637 | 26.292734 | 23.048266 | 66.512083 | 25.180001 | 24.91 | 25.000001 | 25.450001 | 24.200001 |
MSFT | 2011-07-06 | 25.969999 | 26.370001 | 25.959999 | 26.33 | 20.603495 | 48,744,200 | 26.1575 | 25.918723 | 26.370001 | 25.918723 | 26 | 24.784 | 24.957 | 0.877313 | 25.457656 | 25.055911 | 25.06158 | 0.410002 | 0.45151 | 0.452624 | 24.807127 | up | 25.457656 | 25.055911 | 0.401745 | 0.172691 | 0.229054 | 26.538626 | 23.029374 | 69.319265 | 25.280001 | 25.010001 | 24.990001 | 25.450001 | 25.190001 |
MSFT | 2011-07-07 | 26.49 | 26.879999 | 26.360001 | 26.77 | 20.947803 | 51,946,500 | 26.625 | 26.038111 | 26.879999 | 26.038111 | 26.23 | 24.9255 | 24.9686 | 0.958489 | 25.659555 | 25.18288 | 25.128577 | 0.549999 | 0.458545 | 0.462362 | 25.232914 | up | 25.659555 | 25.18288 | 0.476675 | 0.233488 | 0.243187 | 26.842477 | 23.008523 | 72.906537 | 25.535 | 25.265 | 24.997501 | 25.450001 | 25.1 |
MSFT | 2011-07-08 | 26.540001 | 26.98 | 26.51 | 26.92 | 21.065182 | 58,320,700 | 26.7375 | 26.331556 | 26.98 | 26.331556 | 26.414 | 25.0735 | 24.9794 | 1.027595 | 25.85347 | 25.311556 | 25.198829 | 0.47 | 0.459363 | 0.463126 | 25.355623 | up | 25.85347 | 25.311556 | 0.541914 | 0.295173 | 0.246741 | 27.128689 | 23.018311 | 74.021686 | 25.605 | 25.315 | 25.007501 | 25.450001 | 25.51 |
MSFT | 2011-07-11 | 26.620001 | 26.799999 | 26.49 | 26.629999 | 20.838251 | 43,999,800 | 26.635 | 26.534528 | 26.799999 | 26.49 | 26.536 | 25.2195 | 24.9778 | 1.031103 | 25.972936 | 25.409218 | 25.254953 | 0.43 | 0.457266 | 0.459813 | 25.355623 | up | 25.972936 | 25.409218 | 0.563718 | 0.348882 | 0.214835 | 27.281706 | 23.157294 | 68.179008 | 26.07 | 25.315 | 25.007501 | 25.450001 | 25.35 |
MSFT | 2011-07-12 | 26.549999 | 26.790001 | 26.34 | 26.540001 | 20.767826 | 47,319,300 | 26.555 | 26.584764 | 26.790001 | 26.34 | 26.638 | 25.3445 | 24.9902 | 1.032124 | 26.060177 | 25.49298 | 25.305347 | 0.450001 | 0.456747 | 0.458832 | 25.355623 | up | 26.060177 | 25.49298 | 0.567197 | 0.392545 | 0.174652 | 27.408747 | 23.280253 | 66.426688 | 26.170001 | 25.315 | 24.9125 | 25.355001 | 25.25 |
MSFT | 2011-07-13 | 26.6 | 26.959999 | 26.51 | 26.629999 | 20.838251 | 40,861,800 | 26.675 | 26.569882 | 26.959999 | 26.51 | 26.698 | 25.465 | 25.0096 | 1.034609 | 26.147842 | 25.577204 | 25.357295 | 0.449999 | 0.456265 | 0.457949 | 25.361154 | up | 26.147842 | 25.577204 | 0.570638 | 0.428164 | 0.142474 | 27.534218 | 23.395782 | 67.330929 | 26.32 | 25.315 | 24.82 | 25.320001 | 24.67 |
MSFT | 2011-07-14 | 26.620001 | 27.01 | 26.360001 | 26.469999 | 20.713058 | 46,382,300 | 26.615 | 26.622441 | 27.01 | 26.360001 | 26.638 | 25.6015 | 25.0228 | 0.973319 | 26.197404 | 25.643337 | 25.40093 | 0.649999 | 0.470103 | 0.477154 | 25.361154 | up | 26.197404 | 25.643337 | 0.554068 | 0.453344 | 0.100723 | 27.548138 | 23.654861 | 64.02921 | 26.425 | 25.33 | 24.7225 | 25.320001 | 24.049999 |
MSFT | 2011-07-15 | 26.469999 | 26.93 | 26.469999 | 26.780001 | 20.955624 | 49,132,400 | 26.6625 | 26.618721 | 26.93 | 26.469999 | 26.61 | 25.7405 | 25.0372 | 0.930119 | 26.287034 | 25.727534 | 25.455011 | 0.460001 | 0.469381 | 0.475438 | 25.361154 | up | 26.287034 | 25.727534 | 0.559501 | 0.474576 | 0.084925 | 27.600738 | 23.880262 | 67.368065 | 26.455 | 25.33 | 24.7225 | 25.320001 | 23.98 |
MSFT | 2011-07-18 | 26.629999 | 26.9 | 26.26 | 26.59 | 20.806953 | 44,501,900 | 26.595 | 26.64061 | 26.9 | 26.26 | 26.602 | 25.857 | 25.0532 | 0.879462 | 26.333645 | 25.79142 | 25.499521 | 0.64 | 0.481568 | 0.491895 | 25.361154 | up | 26.333645 | 25.79142 | 0.542224 | 0.488105 | 0.054119 | 27.615925 | 24.098075 | 63.478928 | 26.485 | 25.33 | 24.7225 | 25.320001 | 24.719999 |
MSFT | 2011-07-19 | 26.809999 | 27.639999 | 26.780001 | 27.540001 | 21.550337 | 86,730,600 | 27.1925 | 26.617805 | 27.639999 | 26.617805 | 26.802 | 26.0105 | 25.0866 | 0.892457 | 26.519238 | 25.920945 | 25.579539 | 1.049999 | 0.522171 | 0.547705 | 25.566885 | up | 26.519238 | 25.920945 | 0.598293 | 0.510143 | 0.08815 | 27.795413 | 24.225587 | 72.139414 | 26.95 | 25.645 | 24.675 | 25.280001 | 24.9 |
MSFT | 2011-07-20 | 27.280001 | 27.35 | 26.98 | 27.059999 | 21.17473 | 49,795,400 | 27.1675 | 26.905152 | 27.35 | 26.905152 | 26.888 | 26.1255 | 25.1112 | 0.870762 | 26.602432 | 26.005319 | 25.637597 | 0.560001 | 0.524873 | 0.548935 | 25.566885 | up | 26.602432 | 26.005319 | 0.597113 | 0.527537 | 0.069576 | 27.867024 | 24.383976 | 63.89484 | 26.95 | 25.645 | 24.675 | 25.280001 | 24.57 |
MSFT | 2011-07-21 | 27.040001 | 27.309999 | 26.65 | 27.1 | 21.206038 | 81,737,400 | 27.025 | 27.036326 | 27.309999 | 26.65 | 27.014 | 26.248 | 25.1398 | 0.823303 | 26.678981 | 26.086407 | 25.694946 | 0.659999 | 0.534525 | 0.560041 | 25.566885 | up | 26.678981 | 26.086407 | 0.592574 | 0.540544 | 0.05203 | 27.894606 | 24.601394 | 64.261401 | 26.95 | 25.645 | 24.4975 | 25.280001 | 25.25 |
MSFT | 2011-07-22 | 26.860001 | 27.549999 | 26.68 | 27.530001 | 21.542515 | 76,380,600 | 27.155 | 27.030663 | 27.549999 | 26.68 | 27.164 | 26.393 | 25.1832 | 0.777439 | 26.809907 | 26.19334 | 25.766909 | 0.869999 | 0.558487 | 0.591037 | 25.566885 | up | 26.809907 | 26.19334 | 0.616567 | 0.555749 | 0.060818 | 27.947879 | 24.838122 | 68.020093 | 26.95 | 25.645 | 24.41 | 25.270001 | 25.84 |
MSFT | 2011-07-25 | 27.26 | 28.09 | 27.190001 | 27.91 | 21.839867 | 108,482,400 | 27.6125 | 27.092832 | 28.09 | 27.092832 | 27.428 | 26.5735 | 25.235 | 0.678732 | 26.979152 | 26.3205 | 25.850952 | 0.899999 | 0.582881 | 0.621933 | 25.774201 | up | 26.979152 | 26.3205 | 0.658652 | 0.57633 | 0.082323 | 27.930963 | 25.216037 | 70.929774 | 27.175 | 26.035 | 24.3525 | 25.260001 | 26.23 |
MSFT | 2011-07-26 | 27.82 | 28.15 | 27.780001 | 28.08 | 21.972897 | 74,636,500 | 27.9575 | 27.352666 | 28.15 | 27.352666 | 27.536 | 26.7175 | 25.296 | 0.677502 | 27.148513 | 26.450833 | 25.938365 | 0.369999 | 0.567675 | 0.59674 | 26.174782 | up | 27.148513 | 26.450833 | 0.69768 | 0.6006 | 0.097081 | 28.072505 | 25.362496 | 72.15055 | 27.205 | 26.155 | 24.285 | 25.260001 | 26.6 |
MSFT | 2011-07-27 | 27.879999 | 27.99 | 27.200001 | 27.33 | 21.386002 | 71,488,700 | 27.6 | 27.655083 | 27.99 | 27.200001 | 27.59 | 26.794 | 25.3512 | 0.654437 | 27.176434 | 26.515956 | 25.992939 | 0.879999 | 0.589984 | 0.625066 | 26.174782 | up | 27.176434 | 26.515956 | 0.660478 | 0.612575 | 0.047902 | 28.102875 | 25.485125 | 60.149561 | 27.205 | 26.170001 | 24.32 | 25.260001 | 26.209999 |
MSFT | 2011-07-28 | 27.290001 | 28.07 | 27.209999 | 27.719999 | 21.691187 | 83,761,400 | 27.5725 | 27.627542 | 28.07 | 27.209999 | 27.714 | 26.899 | 25.4152 | 0.623917 | 27.26006 | 26.605145 | 26.060667 | 0.860001 | 0.609271 | 0.648559 | 26.174782 | up | 27.26006 | 26.605145 | 0.654915 | 0.621043 | 0.033872 | 28.146834 | 25.651166 | 63.545182 | 27.205 | 26.170001 | 24.315 | 25.260001 | 25.799999 |
MSFT | 2011-07-29 | 27.52 | 27.709999 | 27.26 | 27.4 | 21.440784 | 104,394,800 | 27.4725 | 27.600021 | 27.709999 | 27.26 | 27.688 | 26.969 | 25.4694 | 0.595641 | 27.281589 | 26.664023 | 26.11319 | 0.459999 | 0.598608 | 0.629703 | 26.174782 | up | 27.281589 | 26.664023 | 0.617566 | 0.620348 | -0.002782 | 28.160282 | 25.777718 | 59.095678 | 27.4 | 26.170001 | 24.315 | 25.260001 | 25.51 |
MSFT | 2011-08-01 | 27.51 | 27.690001 | 26.75 | 27.27 | 21.339062 | 61,838,400 | 27.305 | 27.53626 | 27.690001 | 26.75 | 27.56 | 27.0315 | 25.5204 | 0.555018 | 27.279806 | 26.70891 | 26.158555 | 0.940001 | 0.622994 | 0.660733 | 26.174782 | up | 27.279806 | 26.70891 | 0.570896 | 0.610457 | -0.039562 | 28.141536 | 25.921464 | 57.339132 | 27.4 | 26.170001 | 24.315 | 25.260001 | 26 |
MSFT | 2011-08-02 | 26.98 | 27.450001 | 26.76 | 26.799999 | 20.971279 | 63,883,100 | 26.9975 | 27.42063 | 27.450001 | 26.76 | 27.304 | 27.07 | 25.5666 | 0.506474 | 27.20599 | 26.715657 | 26.18371 | 0.690001 | 0.62778 | 0.66366 | 26.174782 | up | 27.20599 | 26.715657 | 0.490332 | 0.586432 | -0.0961 | 28.082948 | 26.057052 | 51.391608 | 27.4 | 26.19 | 24.315 | 25.260001 | 26.219999 |
MSFT | 2011-08-03 | 26.83 | 27 | 26.48 | 26.92 | 21.065182 | 64,581,200 | 26.8075 | 27.209065 | 27.209065 | 26.48 | 27.222 | 27.0995 | 25.6216 | 0.477455 | 27.161991 | 26.730794 | 26.212584 | 0.52 | 0.620081 | 0.649294 | 26.174782 | up | 27.161991 | 26.730794 | 0.431197 | 0.555385 | -0.124188 | 28.054409 | 26.14459 | 52.739497 | 27.315 | 26.655 | 24.555 | 25.260001 | 25.74 |
MSFT | 2011-08-04 | 26.530001 | 26.870001 | 25.93 | 25.940001 | 20.298319 | 92,949,500 | 26.317501 | 27.008283 | 27.008283 | 25.93 | 26.866 | 27.058 | 25.6574 | 0.539626 | 26.973993 | 26.672217 | 26.201894 | 0.99 | 0.646504 | 0.683364 | 28.450094 | down | 26.973993 | 26.672217 | 0.301776 | 0.504663 | -0.202887 | 28.137251 | 25.978749 | 42.399334 | 27.04 | 26.755001 | 24.785 | 25.260001 | 25.889999 |
MSFT | 2011-08-05 | 25.969999 | 26.1 | 25.23 | 25.68 | 20.094868 | 112,071,700 | 25.745 | 26.662892 | 26.662892 | 25.23 | 26.522 | 26.996 | 25.6872 | 0.62136 | 26.774917 | 26.598719 | 26.181428 | 0.87 | 0.662468 | 0.702028 | 27.771084 | down | 26.774917 | 26.598719 | 0.176198 | 0.43897 | -0.262773 | 28.23872 | 25.75328 | 40.150211 | 26.69 | 26.69 | 24.8675 | 25.260001 | 26.040001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.