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 | 2011-08-08 | 25.02 | 25.6 | 24.389999 | 24.48 | 19.155849 | 134,257,200 | 24.8725 | 26.203946 | 26.203946 | 24.389999 | 25.964 | 26.8885 | 25.6834 | 0.836687 | 26.421853 | 26.441777 | 26.114705 | 1.290001 | 0.707292 | 0.760825 | 27.277475 | down | 26.421853 | 26.441777 | -0.019924 | 0.347191 | -0.367116 | 28.561874 | 25.215126 | 31.77294 | 26.23 | 26.27 | 24.9525 | 25.260001 | 26.5 |
MSFT | 2011-08-09 | 24.709999 | 25.620001 | 24.030001 | 25.58 | 20.016613 | 126,268,900 | 24.985 | 25.538223 | 25.620001 | 24.030001 | 25.72 | 26.8405 | 25.6998 | 0.883935 | 26.292337 | 26.377942 | 26.093736 | 1.59 | 0.770342 | 0.843743 | 27.277475 | down | 26.292337 | 26.377942 | -0.085605 | 0.260632 | -0.346237 | 28.608371 | 25.072629 | 43.425728 | 26.050001 | 26.090001 | 25.045 | 25.260001 | 26.99 |
MSFT | 2011-08-10 | 24.950001 | 25.09 | 24.1 | 24.200001 | 18.936752 | 127,819,900 | 24.585001 | 25.261611 | 25.261611 | 24.1 | 25.176 | 26.719 | 25.6836 | 1.063217 | 25.970439 | 26.216613 | 26.019472 | 1.48 | 0.821032 | 0.907368 | 27.277475 | down | 25.970439 | 26.216613 | -0.246174 | 0.159271 | -0.405445 | 28.845434 | 24.592566 | 35.283921 | 25.87 | 26.090001 | 25.045 | 25.260001 | 27.120001 |
MSFT | 2011-08-11 | 24.5 | 25.379999 | 24.4 | 25.190001 | 19.711435 | 90,690,100 | 24.8675 | 24.923306 | 25.379999 | 24.4 | 25.026 | 26.655 | 25.6988 | 1.116199 | 25.850372 | 26.140567 | 25.986944 | 1.179998 | 0.846673 | 0.934631 | 27.277475 | down | 25.850372 | 26.140567 | -0.290196 | 0.069378 | -0.359573 | 28.887398 | 24.422603 | 43.47194 | 25.860001 | 26.090001 | 25.145001 | 25.260001 | 27.209999 |
MSFT | 2011-08-12 | 25.129999 | 25.34 | 24.65 | 25.1 | 19.641012 | 64,787,100 | 25.055 | 24.895403 | 25.34 | 24.65 | 24.91 | 26.571 | 25.7164 | 1.168295 | 25.73493 | 26.063488 | 25.952162 | 0.69 | 0.835482 | 0.910168 | 27.277475 | down | 25.73493 | 26.063488 | -0.328558 | -0.01021 | -0.318349 | 28.907591 | 24.234409 | 42.940045 | 25.740001 | 26.090001 | 25.4 | 25.265 | 26.98 |
MSFT | 2011-08-15 | 25.24 | 25.58 | 25.15 | 25.51 | 19.961838 | 56,529,400 | 25.37 | 24.975201 | 25.58 | 24.975201 | 25.116 | 26.517 | 25.7484 | 1.192088 | 25.700325 | 26.022489 | 25.934822 | 0.48 | 0.81009 | 0.867151 | 27.277475 | down | 25.700325 | 26.022489 | -0.322164 | -0.0726 | -0.249563 | 28.901177 | 24.132824 | 46.171166 | 25.515001 | 26.090001 | 25.46 | 25.315 | 25.99 |
MSFT | 2011-08-16 | 25.219999 | 25.59 | 25.049999 | 25.35 | 19.961842 | 54,251,500 | 25.3025 | 25.172601 | 25.59 | 25.049999 | 25.07 | 26.4075 | 25.7752 | 1.193755 | 25.646429 | 25.972675 | 25.911888 | 0.540001 | 0.790798 | 0.834436 | 27.277475 | down | 25.646429 | 25.972675 | -0.326246 | -0.12333 | -0.202917 | 28.79501 | 24.01999 | 45.09792 | 25.450001 | 26.090001 | 25.6925 | 25.315 | 25.059999 |
MSFT | 2011-08-17 | 25.25 | 25.700001 | 24.93 | 25.25 | 19.883093 | 50,923,700 | 25.2825 | 25.23755 | 25.700001 | 24.93 | 25.28 | 26.317 | 25.799 | 1.210181 | 25.58544 | 25.919144 | 25.885932 | 0.770001 | 0.789313 | 0.827993 | 27.277475 | down | 25.58544 | 25.919144 | -0.333704 | -0.165404 | -0.168299 | 28.737362 | 23.896639 | 44.403204 | 25.065001 | 26.090001 | 25.7425 | 25.315 | 25.059999 |
MSFT | 2011-08-18 | 24.57 | 25.09 | 24.030001 | 24.67 | 19.426369 | 105,714,200 | 24.59 | 25.260025 | 25.260025 | 24.030001 | 25.176 | 26.1955 | 25.8136 | 1.248799 | 25.444603 | 25.826615 | 25.838248 | 1.219999 | 0.820076 | 0.867193 | 27.161581 | down | 25.444603 | 25.826615 | -0.382011 | -0.208726 | -0.173286 | 28.693098 | 23.697902 | 40.505758 | 24.865001 | 26.090001 | 25.8175 | 25.315 | 25.440001 |
MSFT | 2011-08-19 | 24.41 | 24.620001 | 23.91 | 24.049999 | 18.938152 | 77,397,900 | 24.2475 | 24.925013 | 24.925013 | 23.91 | 24.966 | 26.0215 | 25.8154 | 1.29467 | 25.230049 | 25.695013 | 25.768121 | 0.76 | 0.815785 | 0.856474 | 26.834423 | down | 25.230049 | 25.695013 | -0.464965 | -0.259974 | -0.204991 | 28.61084 | 23.43216 | 36.788467 | 24.805001 | 26.03 | 25.8775 | 25.33 | 25.67 |
MSFT | 2011-08-22 | 24.42 | 24.49 | 23.790001 | 23.98 | 18.883032 | 54,721,000 | 24.17 | 24.586256 | 24.586256 | 23.790001 | 24.66 | 25.825 | 25.8208 | 1.291191 | 25.037733 | 25.567975 | 25.697998 | 0.699999 | 0.807514 | 0.840827 | 26.66248 | down | 25.037733 | 25.567975 | -0.530242 | -0.314027 | -0.216215 | 28.407381 | 23.242619 | 36.382503 | 24.745001 | 25.970001 | 25.8925 | 25.33 | 25.58 |
MSFT | 2011-08-23 | 24.030001 | 24.75 | 24.030001 | 24.719999 | 19.46575 | 59,670,600 | 24.3825 | 24.378128 | 24.75 | 24.030001 | 24.534 | 25.657 | 25.8344 | 1.197537 | 24.988851 | 25.505162 | 25.659645 | 0.77 | 0.804835 | 0.833744 | 26.66248 | down | 24.988851 | 25.505162 | -0.516311 | -0.354484 | -0.161827 | 28.052075 | 23.261925 | 43.482844 | 24.745001 | 25.970001 | 25.9075 | 25.33 | 25.450001 |
MSFT | 2011-08-24 | 24.65 | 24.93 | 24.42 | 24.9 | 19.607489 | 45,329,700 | 24.725 | 24.380314 | 24.93 | 24.380314 | 24.464 | 25.5355 | 25.848 | 1.140791 | 24.975182 | 25.460335 | 25.629855 | 0.51 | 0.783775 | 0.80137 | 26.66248 | down | 24.975182 | 25.460335 | -0.485154 | -0.380618 | -0.104536 | 27.817083 | 23.253917 | 45.088291 | 24.745001 | 25.970001 | 26.2975 | 25.645 | 24.889999 |
MSFT | 2011-08-25 | 25.08 | 25.16 | 24.5 | 24.57 | 19.34763 | 48,192,000 | 24.8275 | 24.552657 | 25.16 | 24.5 | 24.444 | 25.378 | 25.8646 | 1.035952 | 24.912846 | 25.394385 | 25.588292 | 0.66 | 0.774934 | 0.787233 | 26.66248 | down | 24.912846 | 25.394385 | -0.481539 | -0.400802 | -0.080736 | 27.449903 | 23.306097 | 42.693847 | 24.745001 | 25.970001 | 26.2975 | 25.645 | 24.530001 |
MSFT | 2011-08-26 | 24.51 | 25.34 | 24.42 | 25.25 | 19.883093 | 71,957,000 | 24.88 | 24.690079 | 25.34 | 24.42 | 24.684 | 25.2705 | 25.8896 | 0.920169 | 24.964716 | 25.38369 | 25.575026 | 0.92 | 0.785296 | 0.800509 | 26.66248 | down | 24.964716 | 25.38369 | -0.418974 | -0.404436 | -0.014537 | 27.110837 | 23.430163 | 48.73527 | 24.745001 | 25.970001 | 26.2975 | 25.645 | 25.34 |
MSFT | 2011-08-29 | 25.530001 | 25.860001 | 25.370001 | 25.84 | 20.347692 | 38,863,200 | 25.650001 | 24.785039 | 25.860001 | 24.785039 | 25.056 | 25.199 | 25.9212 | 0.804971 | 25.099375 | 25.41749 | 25.585417 | 0.610001 | 0.772775 | 0.781459 | 26.66248 | down | 25.099375 | 25.41749 | -0.318115 | -0.387172 | 0.069057 | 26.808941 | 23.589059 | 53.332346 | 24.825001 | 25.970001 | 26.2975 | 25.645 | 25.889999 |
MSFT | 2011-08-30 | 25.73 | 26.43 | 25.700001 | 26.23 | 20.654797 | 57,341,400 | 26.0225 | 25.21752 | 26.43 | 25.21752 | 25.358 | 25.1705 | 25.9564 | 0.753766 | 25.273317 | 25.477676 | 25.610695 | 0.729999 | 0.769719 | 0.776313 | 26.66248 | down | 25.273317 | 25.477676 | -0.204359 | -0.350609 | 0.146251 | 26.678032 | 23.662968 | 56.13263 | 25.110001 | 25.970001 | 26.605 | 25.87 | 26.34 |
MSFT | 2011-08-31 | 26.290001 | 26.709999 | 26.26 | 26.6 | 20.946159 | 59,300,800 | 26.465 | 25.62001 | 26.709999 | 25.62001 | 25.698 | 25.1545 | 25.9932 | 0.717184 | 25.477422 | 25.560811 | 25.649491 | 0.479999 | 0.749025 | 0.746681 | 26.66248 | down | 25.477422 | 25.560811 | -0.083389 | -0.297165 | 0.213776 | 26.588868 | 23.720133 | 58.666641 | 25.25 | 25.930001 | 26.68 | 25.9 | 26.25 |
MSFT | 2011-09-01 | 26.459999 | 26.860001 | 26.209999 | 26.209999 | 20.639042 | 60,510,800 | 26.435 | 26.042505 | 26.860001 | 26.042505 | 26.026 | 25.168 | 26.0244 | 0.735066 | 25.590126 | 25.608899 | 25.671472 | 0.650002 | 0.741952 | 0.737013 | 26.66248 | down | 25.590126 | 25.608899 | -0.018773 | -0.241487 | 0.222714 | 26.638132 | 23.697868 | 55.0565 | 25.325001 | 25.930001 | 26.6875 | 25.9 | 26.940001 |
MSFT | 2011-09-02 | 25.780001 | 26 | 25.66 | 25.799999 | 20.316187 | 43,894,400 | 25.81 | 26.238752 | 26.238752 | 25.66 | 26.136 | 25.174 | 26.0478 | 0.739939 | 25.622415 | 25.623055 | 25.676512 | 0.549999 | 0.728241 | 0.718312 | 26.66248 | down | 25.622415 | 25.623055 | -0.00064 | -0.193318 | 0.192677 | 26.653877 | 23.694122 | 51.470624 | 25.445001 | 25.75 | 26.6875 | 25.9 | 27 |
MSFT | 2011-09-06 | 25.200001 | 25.59 | 25.110001 | 25.51 | 20.087833 | 54,929,300 | 25.352501 | 26.024376 | 26.024376 | 25.110001 | 26.07 | 25.2255 | 26.072 | 0.724783 | 25.60512 | 25.61468 | 25.669982 | 0.689998 | 0.725509 | 0.71548 | 26.66248 | down | 25.60512 | 25.61468 | -0.00956 | -0.156566 | 0.147006 | 26.675066 | 23.775934 | 49.037778 | 25.640001 | 25.740001 | 26.785 | 25.9 | 26.959999 |
MSFT | 2011-09-07 | 25.690001 | 26 | 25.57 | 26 | 20.47368 | 41,961,000 | 25.815 | 25.688438 | 26 | 25.57 | 26.024 | 25.2465 | 26.088 | 0.741487 | 25.665871 | 25.643223 | 25.682924 | 0.49 | 0.708687 | 0.692932 | 26.66248 | down | 25.665871 | 25.643223 | 0.022648 | -0.120723 | 0.143371 | 26.729474 | 23.763526 | 53.073812 | 25.640001 | 25.620001 | 26.785 | 25.9 | 27.18 |
MSFT | 2011-09-08 | 26 | 26.66 | 25.950001 | 26.219999 | 20.646921 | 65,811,900 | 26.2075 | 25.751719 | 26.66 | 25.751719 | 25.947999 | 25.3475 | 26.0964 | 0.728906 | 25.751121 | 25.685947 | 25.703986 | 0.709999 | 0.708781 | 0.694639 | 26.66248 | down | 25.751121 | 25.685947 | 0.065175 | -0.083544 | 0.148718 | 26.805312 | 23.889688 | 54.80447 | 25.640001 | 25.395001 | 26.795 | 25.9 | 27.27 |
MSFT | 2011-09-09 | 26 | 26.18 | 25.5 | 25.74 | 20.268942 | 64,529,200 | 25.855 | 25.97961 | 26.18 | 25.5 | 25.854 | 25.375 | 26.0988 | 0.733015 | 25.74941 | 25.689951 | 25.705398 | 0.719999 | 0.709582 | 0.697175 | 26.66248 | down | 25.74941 | 25.689951 | 0.05946 | -0.054943 | 0.114403 | 26.841029 | 23.90897 | 50.434041 | 25.985001 | 25.330001 | 26.985 | 25.9 | 26.98 |
MSFT | 2011-09-12 | 25.440001 | 25.93 | 25.27 | 25.889999 | 20.38706 | 55,046,100 | 25.6325 | 25.917305 | 25.93 | 25.27 | 25.872 | 25.4145 | 26.0966 | 0.738679 | 25.771039 | 25.704769 | 25.712637 | 0.66 | 0.706041 | 0.693458 | 26.66248 | down | 25.771039 | 25.704769 | 0.06627 | -0.0307 | 0.096971 | 26.891858 | 23.937141 | 51.729497 | 25.985001 | 25.325001 | 26.8975 | 25.9 | 27.309999 |
MSFT | 2011-09-13 | 25.92 | 26.190001 | 25.809999 | 26.040001 | 20.505178 | 48,792,300 | 25.99 | 25.774902 | 26.190001 | 25.774902 | 25.978 | 25.441 | 26.097 | 0.751678 | 25.812418 | 25.729601 | 25.725475 | 0.380002 | 0.682752 | 0.662112 | 26.66248 | down | 25.812418 | 25.729601 | 0.082817 | -0.007997 | 0.090814 | 26.944356 | 23.937643 | 53.050972 | 25.985001 | 25.325001 | 26.69 | 25.9 | 27.129999 |
MSFT | 2011-09-14 | 26.17 | 26.799999 | 25.889999 | 26.5 | 20.867401 | 66,739,200 | 26.34 | 25.882451 | 26.799999 | 25.882451 | 26.078 | 25.4985 | 26.1064 | 0.787483 | 25.9182 | 25.786668 | 25.755849 | 0.91 | 0.698984 | 0.686901 | 26.66248 | down | 25.9182 | 25.786668 | 0.131532 | 0.019909 | 0.111623 | 27.073465 | 23.923534 | 56.943736 | 25.985001 | 25.325001 | 26.25 | 25.9 | 27.040001 |
MSFT | 2011-09-15 | 26.73 | 27.030001 | 26.309999 | 26.99 | 21.253262 | 67,808,300 | 26.765 | 26.111225 | 27.030001 | 26.111225 | 26.232 | 25.5855 | 26.1196 | 0.852053 | 26.083092 | 25.875803 | 25.804247 | 0.720002 | 0.700486 | 0.690211 | 24.599367 | up | 26.083092 | 25.875803 | 0.207289 | 0.057385 | 0.149904 | 27.289606 | 23.881393 | 60.68339 | 26.070001 | 25.410001 | 26.070001 | 25.9 | 27.16 |
MSFT | 2011-09-16 | 27.049999 | 27.27 | 26.83 | 27.120001 | 21.355625 | 89,681,500 | 27.0675 | 26.438113 | 27.27 | 26.438113 | 26.508 | 25.708 | 26.1266 | 0.888829 | 26.242617 | 25.967966 | 25.855845 | 0.44 | 0.681879 | 0.66519 | 25.054431 | up | 26.242617 | 25.967966 | 0.27465 | 0.100838 | 0.173812 | 27.485658 | 23.930342 | 61.635442 | 26.190001 | 25.530001 | 25.98 | 25.9 | 27.190001 |
MSFT | 2011-09-19 | 26.799999 | 27.309999 | 26.6 | 27.209999 | 21.426493 | 52,324,900 | 26.979999 | 26.752806 | 27.309999 | 26.6 | 26.772 | 25.866 | 26.1324 | 0.858949 | 26.391445 | 26.059969 | 25.908949 | 0.709999 | 0.683888 | 0.669671 | 25.054431 | up | 26.391445 | 26.059969 | 0.331476 | 0.146966 | 0.18451 | 27.583898 | 24.148101 | 62.315765 | 26.29 | 25.55 | 25.975001 | 25.9 | 26.809999 |
MSFT | 2011-09-20 | 27.309999 | 27.5 | 26.93 | 26.98 | 21.245386 | 49,211,900 | 27.18 | 26.866403 | 27.5 | 26.866403 | 26.96 | 26.016 | 26.1394 | 0.769555 | 26.481992 | 26.128119 | 25.950951 | 0.57 | 0.675753 | 0.659704 | 25.235889 | up | 26.481992 | 26.128119 | 0.353873 | 0.188347 | 0.165526 | 27.55511 | 24.47689 | 59.415979 | 26.385 | 25.645001 | 25.915001 | 25.9 | 26.59 |
MSFT | 2011-09-21 | 27.049999 | 27.059999 | 25.969999 | 25.99 | 20.465807 | 72,750,700 | 26.517499 | 27.023201 | 27.059999 | 25.969999 | 26.858 | 26.0795 | 26.1284 | 0.706827 | 26.406301 | 26.117888 | 25.952482 | 1.09 | 0.705342 | 0.702733 | 25.235889 | up | 26.406301 | 26.117888 | 0.288413 | 0.20836 | 0.080052 | 27.493155 | 24.665845 | 48.873648 | 26.385 | 25.645001 | 25.802501 | 25.9 | 27.25 |
MSFT | 2011-09-22 | 25.299999 | 25.65 | 24.6 | 25.059999 | 19.73348 | 96,278,300 | 25.1525 | 26.77035 | 26.77035 | 24.6 | 26.472 | 26.0875 | 26.097 | 0.693556 | 26.199177 | 26.039526 | 25.917483 | 1.39 | 0.754246 | 0.77146 | 27.43938 | down | 26.199177 | 26.039526 | 0.159651 | 0.198618 | -0.038967 | 27.474612 | 24.700388 | 41.435876 | 26.05 | 25.645001 | 25.770001 | 25.9 | 26.98 |
MSFT | 2011-09-23 | 24.9 | 25.15 | 24.690001 | 25.059999 | 19.73348 | 64,768,100 | 24.95 | 25.961425 | 25.961425 | 24.690001 | 26.059999 | 26.112 | 26.0688 | 0.644014 | 26.023919 | 25.966968 | 25.883856 | 0.459999 | 0.733229 | 0.740314 | 27.140942 | down | 26.023919 | 25.966968 | 0.056951 | 0.170285 | -0.113334 | 27.400028 | 24.823972 | 41.435876 | 26.05 | 25.645001 | 25.577501 | 25.9 | 26.629999 |
MSFT | 2011-09-26 | 25.190001 | 25.52 | 24.73 | 25.440001 | 20.032707 | 51,057,600 | 25.220001 | 25.455712 | 25.52 | 24.73 | 25.706 | 26.1215 | 26.042 | 0.631917 | 25.934086 | 25.927934 | 25.86645 | 0.79 | 0.737284 | 0.745282 | 27.140942 | down | 25.934086 | 25.927934 | 0.006152 | 0.137458 | -0.131306 | 27.385333 | 24.857666 | 45.375268 | 26.05 | 25.645001 | 25.477501 | 25.9 | 25.99 |
MSFT | 2011-09-27 | 25.66 | 25.92 | 25.450001 | 25.67 | 20.21382 | 55,620,700 | 25.675 | 25.337856 | 25.92 | 25.337856 | 25.444 | 26.113 | 26.0236 | 0.637025 | 25.893457 | 25.908828 | 25.858746 | 0.479999 | 0.718906 | 0.718754 | 27.140942 | down | 25.893457 | 25.908828 | -0.015371 | 0.106893 | -0.122263 | 27.38705 | 24.838949 | 47.669702 | 26.05 | 25.645001 | 25.4175 | 25.9 | 26.01 |
MSFT | 2011-09-28 | 25.93 | 26.370001 | 25.51 | 25.58 | 20.142948 | 60,736,200 | 25.8475 | 25.506428 | 26.370001 | 25.506428 | 25.362 | 26.0805 | 25.9844 | 0.647241 | 25.845233 | 25.88447 | 25.847815 | 0.860001 | 0.728984 | 0.732879 | 27.140942 | down | 25.845233 | 25.88447 | -0.039237 | 0.077667 | -0.116904 | 27.374982 | 24.786018 | 46.840597 | 26.05 | 25.765001 | 25.357501 | 25.9 | 26.530001 |
MSFT | 2011-09-29 | 25.98 | 26.17 | 25.09 | 25.450001 | 20.040588 | 63,407,300 | 25.6725 | 25.676964 | 26.17 | 25.09 | 25.44 | 26.023 | 25.9522 | 0.649738 | 25.784428 | 25.852287 | 25.832214 | 1.08 | 0.754057 | 0.767591 | 27.140942 | down | 25.784428 | 25.852287 | -0.067859 | 0.048561 | -0.116421 | 27.322475 | 24.723525 | 45.606701 | 26.05 | 25.96 | 25.357501 | 25.9 | 26.25 |
MSFT | 2011-09-30 | 25.200001 | 25.5 | 24.879999 | 24.889999 | 19.599613 | 54,060,500 | 25.1175 | 25.674732 | 25.674732 | 24.879999 | 25.406 | 25.957 | 25.908 | 0.695195 | 25.646823 | 25.781006 | 25.795265 | 0.620001 | 0.744482 | 0.752832 | 27.140942 | down | 25.646823 | 25.781006 | -0.134183 | 0.012013 | -0.146196 | 27.34739 | 24.56661 | 40.640247 | 26.05 | 25.96 | 25.357501 | 25.9 | 26.799999 |
MSFT | 2011-10-03 | 24.719999 | 25.34 | 24.52 | 24.530001 | 19.316133 | 64,592,500 | 24.7775 | 25.396116 | 25.396116 | 24.52 | 25.224 | 25.8935 | 25.848 | 0.764807 | 25.475005 | 25.688339 | 25.745647 | 0.82 | 0.749876 | 0.759549 | 27.140942 | down | 25.475005 | 25.688339 | -0.213335 | -0.033057 | -0.180278 | 27.423113 | 24.363887 | 37.791175 | 25.79 | 25.96 | 25.357501 | 25.9 | 27.16 |
MSFT | 2011-10-04 | 24.299999 | 25.389999 | 24.26 | 25.34 | 19.953964 | 83,485,400 | 24.8225 | 25.086808 | 25.389999 | 24.26 | 25.158 | 25.885 | 25.7966 | 0.770219 | 25.454235 | 25.662536 | 25.729739 | 1.129999 | 0.777027 | 0.796594 | 27.140942 | down | 25.454235 | 25.662536 | -0.208302 | -0.068106 | -0.140196 | 27.425437 | 24.344563 | 46.824146 | 25.315001 | 25.88 | 25.357501 | 25.9 | 26.200001 |
MSFT | 2011-10-05 | 25.42 | 26.16 | 25.16 | 25.889999 | 20.38706 | 94,061,300 | 25.6575 | 24.954654 | 26.16 | 24.954654 | 25.22 | 25.8795 | 25.7528 | 0.769747 | 25.521275 | 25.679386 | 25.736024 | 1 | 0.792954 | 0.816934 | 27.140942 | down | 25.521275 | 25.679386 | -0.15811 | -0.086107 | -0.072003 | 27.418994 | 24.340006 | 51.928368 | 25.315001 | 25.88 | 25.397501 | 25.9 | 26.280001 |
MSFT | 2011-10-06 | 25.9 | 26.4 | 25.700001 | 26.34 | 20.741415 | 55,111,400 | 26.085 | 25.306077 | 26.4 | 25.306077 | 25.398 | 25.8855 | 25.733 | 0.773002 | 25.647233 | 25.72832 | 25.759709 | 0.699999 | 0.786314 | 0.805241 | 27.140942 | down | 25.647233 | 25.72832 | -0.081087 | -0.085103 | 0.004016 | 27.431503 | 24.339497 | 55.677061 | 25.33 | 25.88 | 25.540001 | 25.970001 | 26.91 |
MSFT | 2011-10-07 | 26.34 | 26.51 | 26.200001 | 26.25 | 20.670544 | 52,741,600 | 26.325 | 25.695539 | 26.51 | 25.695539 | 25.67 | 25.911 | 25.7036 | 0.776354 | 25.739966 | 25.766963 | 25.778936 | 0.309999 | 0.752292 | 0.755717 | 27.140942 | down | 25.739966 | 25.766963 | -0.026997 | -0.073482 | 0.046485 | 27.463708 | 24.358292 | 54.757359 | 25.385 | 25.88 | 25.59 | 25.970001 | 26.76 |
MSFT | 2011-10-10 | 26.58 | 26.969999 | 26.469999 | 26.940001 | 21.213888 | 41,815,300 | 26.74 | 26.010269 | 26.969999 | 26.010269 | 26.152 | 25.9635 | 25.6944 | 0.809648 | 25.924587 | 25.853855 | 25.824468 | 0.719999 | 0.749985 | 0.752145 | 27.140942 | down | 25.924587 | 25.853855 | 0.070732 | -0.044639 | 0.115371 | 27.582795 | 24.344205 | 60.187183 | 25.615 | 25.88 | 25.627501 | 25.970001 | 26.74 |
MSFT | 2011-10-11 | 26.860001 | 27.07 | 26.719999 | 27 | 21.261127 | 38,826,200 | 26.9125 | 26.375135 | 27.07 | 26.375135 | 26.484 | 26.0115 | 25.689 | 0.842223 | 26.090035 | 25.938754 | 25.870567 | 0.350001 | 0.721415 | 0.711931 | 27.140942 | down | 26.090035 | 25.938754 | 0.151281 | -0.005455 | 0.156736 | 27.695946 | 24.327054 | 60.629655 | 25.665 | 25.88 | 25.597501 | 25.970001 | 26.07 |
MSFT | 2011-10-12 | 27.18 | 27.309999 | 26.9 | 26.959999 | 21.229635 | 52,489,800 | 27.0875 | 26.643817 | 27.309999 | 26.643817 | 26.698 | 26.0345 | 25.6922 | 0.862307 | 26.223876 | 26.014402 | 25.91329 | 0.409999 | 0.699171 | 0.681737 | 27.140942 | down | 26.223876 | 26.014402 | 0.209474 | 0.037531 | 0.171943 | 27.759114 | 24.309886 | 60.149692 | 25.785 | 25.88 | 25.690001 | 25.970001 | 25.540001 |
MSFT | 2011-10-13 | 26.76 | 27.200001 | 26.620001 | 27.18 | 21.40288 | 43,823,500 | 26.940001 | 26.865658 | 27.200001 | 26.620001 | 26.866 | 26.044 | 25.6974 | 0.87435 | 26.370972 | 26.100743 | 25.962965 | 0.58 | 0.690659 | 0.671564 | 25.059787 | up | 26.370972 | 26.100743 | 0.270229 | 0.084071 | 0.186159 | 27.792701 | 24.295299 | 61.934506 | 25.785 | 25.88 | 25.630001 | 25.970001 | 25.299999 |
MSFT | 2011-10-14 | 27.309999 | 27.5 | 27.02 | 27.27 | 21.473745 | 50,947,700 | 27.275 | 26.902829 | 27.5 | 26.902829 | 27.07 | 26.0515 | 25.724 | 0.884648 | 26.509284 | 26.187354 | 26.014221 | 0.48 | 0.675612 | 0.652407 | 25.302778 | up | 26.509284 | 26.187354 | 0.32193 | 0.131642 | 0.190287 | 27.820797 | 24.282203 | 62.671068 | 25.88 | 25.88 | 25.517501 | 25.970001 | 25 |
MSFT | 2011-10-17 | 27.110001 | 27.42 | 26.85 | 26.98 | 21.245386 | 39,453,300 | 27.09 | 27.088915 | 27.42 | 26.85 | 27.078 | 26.04 | 25.75 | 0.870172 | 26.581702 | 26.246069 | 26.052095 | 0.57 | 0.668068 | 0.644167 | 25.302778 | up | 26.581702 | 26.246069 | 0.335633 | 0.17244 | 0.163192 | 27.780345 | 24.299655 | 58.727753 | 26.33 | 25.88 | 25.657501 | 25.970001 | 24.790001 |
MSFT | 2011-10-18 | 26.940001 | 27.4 | 26.799999 | 27.309999 | 21.505243 | 52,487,900 | 27.1125 | 27.089457 | 27.4 | 26.799999 | 27.14 | 26.0565 | 25.8066 | 0.891795 | 26.693747 | 26.324878 | 26.101425 | 0.600001 | 0.663206 | 0.63975 | 25.302778 | up | 26.693747 | 26.324878 | 0.368869 | 0.211726 | 0.157143 | 27.840089 | 24.272911 | 61.682314 | 26.600001 | 25.88 | 25.655001 | 25.970001 | 24.469999 |
MSFT | 2011-10-19 | 27.370001 | 27.469999 | 27.01 | 27.129999 | 21.363501 | 42,880,000 | 27.245 | 27.100979 | 27.469999 | 27.01 | 27.174 | 26.1135 | 25.8376 | 0.9232 | 26.760863 | 26.384517 | 26.141761 | 0.459999 | 0.648691 | 0.621775 | 25.374675 | up | 26.760863 | 26.384517 | 0.376346 | 0.24465 | 0.131696 | 27.959899 | 24.267101 | 59.193165 | 26.850001 | 25.88 | 25.655001 | 25.970001 | 24.299999 |
MSFT | 2011-10-20 | 27.26 | 27.34 | 26.4 | 27.040001 | 21.292629 | 76,300,200 | 27.01 | 27.172989 | 27.34 | 26.4 | 27.146 | 26.2125 | 25.8944 | 0.910355 | 26.803807 | 26.433071 | 26.176986 | 0.94 | 0.669499 | 0.653597 | 25.374675 | up | 26.803807 | 26.433071 | 0.370736 | 0.269867 | 0.100869 | 28.03321 | 24.39179 | 57.934323 | 26.95 | 25.88 | 25.655001 | 25.970001 | 24.870001 |
MSFT | 2011-10-21 | 27.15 | 27.190001 | 26.799999 | 27.16 | 21.387119 | 76,620,600 | 27.075 | 27.091495 | 27.190001 | 26.799999 | 27.124 | 26.3175 | 25.9338 | 0.891338 | 26.858606 | 26.486918 | 26.215535 | 0.390002 | 0.649535 | 0.627238 | 25.374675 | up | 26.858606 | 26.486918 | 0.371688 | 0.290232 | 0.081457 | 28.100175 | 24.534825 | 59.180826 | 26.95 | 25.88 | 25.740001 | 25.970001 | 24.84 |
MSFT | 2011-10-24 | 27.059999 | 27.4 | 27.040001 | 27.190001 | 21.410744 | 56,897,800 | 27.1725 | 27.083247 | 27.4 | 27.040001 | 27.166 | 26.405 | 25.9756 | 0.886546 | 26.90959 | 26.538998 | 26.25375 | 0.359999 | 0.628854 | 0.600514 | 25.418459 | up | 26.90959 | 26.538998 | 0.370592 | 0.306304 | 0.064288 | 28.178091 | 24.631909 | 59.503914 | 26.95 | 25.88 | 25.860001 | 25.970001 | 25.58 |
MSFT | 2011-10-25 | 27.08 | 27.23 | 26.719999 | 26.809999 | 21.111517 | 53,554,600 | 26.96 | 27.127874 | 27.23 | 26.719999 | 27.066 | 26.462 | 26.0016 | 0.873352 | 26.894268 | 26.559072 | 26.275564 | 0.510001 | 0.620364 | 0.591463 | 25.418459 | up | 26.894268 | 26.559072 | 0.335196 | 0.312082 | 0.023114 | 28.208703 | 24.715297 | 53.705483 | 26.95 | 25.88 | 25.92 | 25.970001 | 25.280001 |
MSFT | 2011-10-26 | 27.030001 | 27.059999 | 26.1 | 26.59 | 20.93828 | 63,029,900 | 26.695 | 27.043937 | 27.059999 | 26.1 | 26.958 | 26.5125 | 26.0264 | 0.848515 | 26.847458 | 26.561363 | 26.287894 | 0.959999 | 0.644624 | 0.628316 | 25.418459 | up | 26.847458 | 26.561363 | 0.286095 | 0.306885 | -0.02079 | 28.20953 | 24.81547 | 50.629472 | 26.8 | 25.88 | 26.015 | 25.970001 | 25.219999 |
MSFT | 2011-10-27 | 27.129999 | 27.4 | 26.65 | 27.25 | 21.457998 | 74,512,400 | 27.1075 | 26.869468 | 27.4 | 26.65 | 27 | 26.6025 | 26.0664 | 0.825022 | 26.909387 | 26.612373 | 26.325624 | 0.81 | 0.656437 | 0.646485 | 25.418459 | up | 26.909387 | 26.612373 | 0.297014 | 0.30491 | -0.007896 | 28.252545 | 24.952455 | 58.338686 | 26.785 | 25.88 | 26.015 | 25.970001 | 25.700001 |
MSFT | 2011-10-28 | 27.139999 | 27.190001 | 26.790001 | 26.98 | 21.245386 | 57,712,100 | 27.025 | 26.988484 | 27.190001 | 26.790001 | 26.964 | 26.707 | 26.1126 | 0.722715 | 26.920251 | 26.639605 | 26.351286 | 0.459999 | 0.642405 | 0.627836 | 25.418459 | up | 26.920251 | 26.639605 | 0.280646 | 0.300058 | -0.019412 | 28.15243 | 25.26157 | 54.583688 | 26.785 | 25.88 | 25.8475 | 25.970001 | 25.66 |
MSFT | 2011-10-31 | 26.76 | 27 | 26.620001 | 26.629999 | 20.969774 | 46,799,000 | 26.7525 | 27.006742 | 27.006742 | 26.620001 | 26.852 | 26.812 | 26.1642 | 0.511454 | 26.875597 | 26.638893 | 26.362216 | 0.379999 | 0.623662 | 0.603052 | 25.418459 | up | 26.875597 | 26.638893 | 0.236703 | 0.287387 | -0.050683 | 27.834908 | 25.789092 | 50.08343 | 26.785 | 25.88 | 25.8475 | 25.970001 | 25.6 |
MSFT | 2011-11-01 | 26.190001 | 26.32 | 25.860001 | 25.99 | 20.465807 | 61,182,600 | 26.090001 | 26.879621 | 26.879621 | 25.860001 | 26.688 | 26.8445 | 26.2044 | 0.426608 | 26.739351 | 26.590827 | 26.347619 | 0.769998 | 0.634115 | 0.619747 | 25.418459 | up | 26.739351 | 26.590827 | 0.148524 | 0.259614 | -0.11109 | 27.697716 | 25.991283 | 43.087846 | 26.630001 | 25.88 | 25.8475 | 25.970001 | 25.4 |
MSFT | 2011-11-02 | 26.1 | 26.200001 | 25.700001 | 26.01 | 20.48156 | 53,533,100 | 26.002501 | 26.484811 | 26.484811 | 25.700001 | 26.572 | 26.8505 | 26.2302 | 0.413107 | 26.627143 | 26.547803 | 26.334379 | 0.5 | 0.624535 | 0.607772 | 25.418459 | up | 26.627143 | 26.547803 | 0.07934 | 0.223559 | -0.144219 | 27.676714 | 26.024285 | 43.354123 | 26.550001 | 25.88 | 25.8475 | 25.970001 | 25.700001 |
MSFT | 2011-11-03 | 26.24 | 26.59 | 25.98 | 26.530001 | 20.891027 | 65,836,100 | 26.335 | 26.243656 | 26.59 | 25.98 | 26.428 | 26.86 | 26.2628 | 0.402806 | 26.612198 | 26.546484 | 26.342051 | 0.61 | 0.623497 | 0.607995 | 25.418459 | up | 26.612198 | 26.546484 | 0.065714 | 0.19199 | -0.126276 | 27.665612 | 26.054388 | 49.915444 | 26.550001 | 25.88 | 25.9075 | 25.970001 | 25.51 |
MSFT | 2011-11-04 | 26.379999 | 26.4 | 26 | 26.25 | 20.670544 | 36,549,200 | 26.2575 | 26.289328 | 26.4 | 26 | 26.282 | 26.86 | 26.2964 | 0.402806 | 26.556475 | 26.524523 | 26.338441 | 0.530001 | 0.616818 | 0.600196 | 25.418459 | up | 26.556475 | 26.524523 | 0.031953 | 0.159983 | -0.12803 | 27.665612 | 26.054388 | 46.773741 | 26.550001 | 25.88 | 26.005 | 25.970001 | 25.76 |
MSFT | 2011-11-07 | 26.209999 | 26.82 | 26.129999 | 26.799999 | 21.103649 | 42,589,700 | 26.489999 | 26.273414 | 26.82 | 26.129999 | 26.316 | 26.853 | 26.3274 | 0.402559 | 26.593941 | 26.544928 | 26.356541 | 0.690001 | 0.622046 | 0.609176 | 25.418459 | up | 26.593941 | 26.544928 | 0.049012 | 0.137789 | -0.088776 | 27.658118 | 26.047882 | 53.027751 | 26.550001 | 25.88 | 26.005 | 25.970001 | 25.59 |
MSFT | 2011-11-08 | 27.01 | 27.200001 | 26.690001 | 27.16 | 21.387119 | 47,822,500 | 27.015001 | 26.381707 | 27.200001 | 26.381707 | 26.55 | 26.861 | 26.3538 | 0.407197 | 26.681027 | 26.590489 | 26.388049 | 0.51 | 0.614043 | 0.599259 | 25.418459 | up | 26.681027 | 26.590489 | 0.090538 | 0.128339 | -0.037801 | 27.675394 | 26.046606 | 56.620628 | 26.550001 | 25.88 | 25.875 | 25.970001 | 25.559999 |
MSFT | 2011-11-09 | 26.59 | 26.75 | 26.059999 | 26.200001 | 20.63117 | 62,950,900 | 26.4 | 26.698354 | 26.75 | 26.059999 | 26.588 | 26.823 | 26.3532 | 0.432168 | 26.607023 | 26.561564 | 26.380675 | 1.100001 | 0.648754 | 0.649333 | 25.418459 | up | 26.607023 | 26.561564 | 0.045459 | 0.111763 | -0.066304 | 27.687336 | 25.958663 | 46.423254 | 26.450001 | 26.33 | 25.5975 | 25.970001 | 26 |
MSFT | 2011-11-10 | 26.469999 | 26.5 | 26.120001 | 26.280001 | 20.694172 | 32,514,400 | 26.3425 | 26.549177 | 26.549177 | 26.120001 | 26.538 | 26.778 | 26.3468 | 0.439828 | 26.556712 | 26.540708 | 26.376727 | 0.379999 | 0.629557 | 0.622399 | 25.418459 | up | 26.556712 | 26.540708 | 0.016004 | 0.092611 | -0.076607 | 27.657655 | 25.898345 | 47.275432 | 26.450001 | 26.600001 | 25.5975 | 25.970001 | 25.530001 |
MSFT | 2011-11-11 | 26.58 | 27.08 | 26.57 | 26.91 | 21.190252 | 37,903,000 | 26.785 | 26.445839 | 27.08 | 26.445839 | 26.67 | 26.76 | 26.3608 | 0.425775 | 26.611064 | 26.568063 | 26.397639 | 0.799999 | 0.641731 | 0.640159 | 25.418459 | up | 26.611064 | 26.568063 | 0.043001 | 0.082689 | -0.039688 | 27.611549 | 25.908451 | 53.542249 | 26.450001 | 26.600001 | 25.605 | 25.970001 | 26.030001 |
MSFT | 2011-11-14 | 26.879999 | 27 | 26.65 | 26.76 | 21.072149 | 34,199,200 | 26.8225 | 26.615419 | 27 | 26.615419 | 26.662 | 26.749 | 26.38 | 0.422622 | 26.633977 | 26.58228 | 26.41185 | 0.35 | 0.620894 | 0.611143 | 25.418459 | up | 26.633977 | 26.58228 | 0.051697 | 0.076491 | -0.024794 | 27.594244 | 25.903756 | 51.958711 | 26.450001 | 26.600001 | 25.6325 | 25.930001 | 25.76 |
MSFT | 2011-11-15 | 26.559999 | 26.940001 | 26.4 | 26.74 | 21.214952 | 43,874,200 | 26.66 | 26.71896 | 26.940001 | 26.4 | 26.578 | 26.7205 | 26.4046 | 0.40149 | 26.650288 | 26.593963 | 26.424718 | 0.540001 | 0.615115 | 0.604029 | 25.418459 | up | 26.650288 | 26.593963 | 0.056325 | 0.072457 | -0.016132 | 27.52348 | 25.91752 | 51.73899 | 26.590001 | 26.600001 | 25.7475 | 25.930001 | 25.809999 |
MSFT | 2011-11-16 | 26.469999 | 26.51 | 26.040001 | 26.07 | 20.683382 | 53,262,800 | 26.2725 | 26.68948 | 26.68948 | 26.040001 | 26.552 | 26.6675 | 26.406 | 0.414346 | 26.561013 | 26.555151 | 26.410808 | 0.699999 | 0.621179 | 0.613626 | 25.418459 | up | 26.561013 | 26.555151 | 0.005862 | 0.059138 | -0.053276 | 27.496193 | 25.838807 | 44.890446 | 26.600001 | 26.600001 | 25.7725 | 25.75 | 26.030001 |
MSFT | 2011-11-17 | 26.01 | 26.040001 | 25.440001 | 25.540001 | 20.262892 | 70,977,500 | 25.757501 | 26.48099 | 26.48099 | 25.440001 | 26.404 | 26.5925 | 26.3924 | 0.474728 | 26.403934 | 26.479955 | 26.376659 | 0.629999 | 0.621809 | 0.615263 | 25.418459 | up | 26.403934 | 26.479955 | -0.07602 | 0.032107 | -0.108127 | 27.541957 | 25.643044 | 40.341439 | 26.320001 | 26.470001 | 25.8325 | 25.740001 | 26.040001 |
MSFT | 2011-11-18 | 25.48 | 25.5 | 25.15 | 25.299999 | 20.072481 | 47,626,200 | 25.3575 | 26.119245 | 26.119245 | 25.15 | 26.082 | 26.4995 | 26.3836 | 0.535945 | 26.234098 | 26.392551 | 26.334437 | 0.390001 | 0.605251 | 0.592737 | 27.103212 | down | 26.234098 | 26.392551 | -0.158452 | -0.006005 | -0.152447 | 27.571389 | 25.427611 | 38.441718 | 26.175001 | 26.325 | 25.8325 | 25.645001 | 25.82 |
MSFT | 2011-11-21 | 25.24 | 25.25 | 24.9 | 25 | 19.834471 | 61,882,500 | 25.0975 | 25.738373 | 25.738373 | 24.9 | 25.73 | 26.39 | 26.3658 | 0.606517 | 26.044237 | 26.289399 | 26.282106 | 0.399999 | 0.59059 | 0.573463 | 26.79539 | down | 26.044237 | 26.289399 | -0.245162 | -0.053836 | -0.191325 | 27.603034 | 25.176966 | 36.150122 | 25.99 | 26.185 | 25.88 | 25.645001 | 26.02 |
MSFT | 2011-11-22 | 24.889999 | 24.959999 | 24.65 | 24.790001 | 19.667856 | 49,204,500 | 24.8225 | 25.417936 | 25.417936 | 24.65 | 25.34 | 26.289 | 26.3408 | 0.694678 | 25.851278 | 26.178332 | 26.223592 | 0.35 | 0.573405 | 0.551117 | 26.458351 | down | 25.851278 | 26.178332 | -0.327055 | -0.10848 | -0.218575 | 27.678356 | 24.899644 | 34.595459 | 25.865 | 26.06 | 26.105 | 25.645001 | 25.959999 |
MSFT | 2011-11-23 | 24.610001 | 24.790001 | 24.469999 | 24.469999 | 19.413977 | 49,099,700 | 24.585 | 25.120218 | 25.120218 | 24.469999 | 25.02 | 26.183 | 26.3002 | 0.80008 | 25.638773 | 26.051789 | 26.154823 | 0.320002 | 0.555305 | 0.528006 | 26.214017 | down | 25.638773 | 26.051789 | -0.413016 | -0.169387 | -0.243629 | 27.783159 | 24.582841 | 32.314859 | 25.775 | 25.969999 | 26.24 | 25.645001 | 26.77 |
MSFT | 2011-11-25 | 24.379999 | 24.67 | 24.299999 | 24.299999 | 19.279106 | 26,164,600 | 24.412499 | 24.852609 | 24.852609 | 24.299999 | 24.772 | 26.0355 | 26.2464 | 0.862509 | 25.432808 | 25.922027 | 26.082085 | 0.370001 | 0.542069 | 0.512205 | 26.021615 | down | 25.432808 | 25.922027 | -0.489219 | -0.233354 | -0.255865 | 27.760517 | 24.310483 | 31.140408 | 25.65 | 25.85 | 26.365 | 25.645001 | 27.4 |
MSFT | 2011-11-28 | 24.940001 | 24.969999 | 24.690001 | 24.870001 | 19.731337 | 46,766,700 | 24.867501 | 24.632554 | 24.969999 | 24.632554 | 24.686 | 25.93 | 26.2014 | 0.869912 | 25.346222 | 25.844099 | 26.034553 | 0.67 | 0.551207 | 0.527985 | 26.021615 | down | 25.346222 | 25.844099 | -0.497877 | -0.286258 | -0.211619 | 27.669825 | 24.190175 | 39.128759 | 25.62 | 25.85 | 26.415 | 25.645001 | 27.68 |
MSFT | 2011-11-29 | 24.82 | 25.040001 | 24.75 | 24.84 | 19.707533 | 40,917,100 | 24.8625 | 24.750027 | 25.040001 | 24.75 | 24.654 | 25.8405 | 26.154 | 0.886035 | 25.268342 | 25.769721 | 25.987707 | 0.290001 | 0.532549 | 0.504186 | 26.021615 | down | 25.268342 | 25.769721 | -0.501379 | -0.329282 | -0.172097 | 27.61257 | 24.06843 | 38.873144 | 25.405 | 25.85 | 26.415 | 25.645001 | 28.110001 |
MSFT | 2011-11-30 | 25.370001 | 25.59 | 25.139999 | 25.58 | 20.29463 | 81,350,900 | 25.42 | 24.806264 | 25.59 | 24.806264 | 24.812 | 25.82 | 26.126 | 0.887136 | 25.316289 | 25.755668 | 25.971719 | 0.75 | 0.548081 | 0.528768 | 26.021615 | down | 25.316289 | 25.755668 | -0.439379 | -0.351302 | -0.088077 | 27.594273 | 24.045728 | 47.911915 | 25.17 | 25.85 | 26.415 | 25.645001 | 27.74 |
MSFT | 2011-12-01 | 25.559999 | 25.629999 | 25.200001 | 25.280001 | 20.056618 | 48,545,400 | 25.4175 | 25.113132 | 25.629999 | 25.113132 | 24.974 | 25.7835 | 26.1118 | 0.893899 | 25.310706 | 25.720433 | 25.944593 | 0.429998 | 0.539647 | 0.518891 | 26.021615 | down | 25.310706 | 25.720433 | -0.409727 | -0.362987 | -0.04674 | 27.571298 | 23.995702 | 45.006392 | 24.964999 | 25.85 | 26.415 | 25.645001 | 27.84 |
MSFT | 2011-12-02 | 25.59 | 25.620001 | 25.16 | 25.219999 | 20.009014 | 52,293,800 | 25.3975 | 25.265316 | 25.620001 | 25.16 | 25.158 | 25.718 | 26.115 | 0.884264 | 25.296751 | 25.683364 | 25.916177 | 0.460001 | 0.533958 | 0.513002 | 26.021615 | down | 25.296751 | 25.683364 | -0.386613 | -0.367712 | -0.018901 | 27.486527 | 23.949473 | 44.426097 | 24.964999 | 25.85 | 26.34 | 25.645001 | 27.719999 |
MSFT | 2011-12-05 | 25.780001 | 25.799999 | 25.5 | 25.700001 | 20.389835 | 56,818,400 | 25.695 | 25.331408 | 25.799999 | 25.331408 | 25.324 | 25.6905 | 26.1278 | 0.875355 | 25.35879 | 25.684596 | 25.9077 | 0.58 | 0.537247 | 0.519702 | 26.021615 | down | 25.35879 | 25.684596 | -0.325807 | -0.359331 | 0.033524 | 27.441211 | 23.939789 | 49.982103 | 25.049999 | 25.75 | 26.3325 | 25.645001 | 28 |
MSFT | 2011-12-06 | 25.809999 | 25.870001 | 25.610001 | 25.66 | 20.358107 | 46,175,300 | 25.7375 | 25.513204 | 25.870001 | 25.513204 | 25.488 | 25.6335 | 26.1322 | 0.835516 | 25.40513 | 25.682774 | 25.897986 | 0.26 | 0.517443 | 0.493731 | 26.021615 | down | 25.40513 | 25.682774 | -0.277645 | -0.342994 | 0.065349 | 27.304533 | 23.962468 | 49.537636 | 25.085 | 25.75 | 26.3325 | 25.645001 | 28.25 |
MSFT | 2011-12-07 | 25.67 | 25.76 | 25.34 | 25.6 | 20.310503 | 62,667,000 | 25.5925 | 25.625352 | 25.76 | 25.34 | 25.492 | 25.5555 | 26.1308 | 0.754387 | 25.43511 | 25.676643 | 25.8863 | 0.42 | 0.510483 | 0.486358 | 26.021615 | down | 25.43511 | 25.676643 | -0.241533 | -0.322701 | 0.081168 | 27.064275 | 24.046726 | 48.83613 | 25.085 | 25.75 | 26.3325 | 25.645001 | 28.26 |
MSFT | 2011-12-08 | 25.48 | 25.719999 | 25.370001 | 25.4 | 20.151825 | 60,522,200 | 25.4925 | 25.608926 | 25.719999 | 25.370001 | 25.516 | 25.5155 | 26.1272 | 0.739477 | 25.429708 | 25.656151 | 25.86723 | 0.349998 | 0.49902 | 0.472722 | 26.021615 | down | 25.429708 | 25.656151 | -0.226443 | -0.30345 | 0.077007 | 26.994454 | 24.036546 | 46.473659 | 25.280001 | 25.75 | 26.255 | 25.645001 | 28.23 |
MSFT | 2011-12-09 | 25.52 | 25.870001 | 25.5 | 25.700001 | 20.389835 | 53,788,500 | 25.647501 | 25.550713 | 25.870001 | 25.5 | 25.612 | 25.4865 | 26.1322 | 0.719007 | 25.471292 | 25.659399 | 25.860672 | 0.470001 | 0.496947 | 0.47245 | 26.021615 | down | 25.471292 | 25.659399 | -0.188107 | -0.280381 | 0.092274 | 26.924515 | 24.048486 | 50.353312 | 25.310001 | 25.75 | 26.215 | 25.645001 | 28.120001 |
MSFT | 2011-12-12 | 25.41 | 25.57 | 25.290001 | 25.51 | 20.23909 | 38,945,900 | 25.445 | 25.599107 | 25.599107 | 25.290001 | 25.574 | 25.4165 | 26.1446 | 0.636547 | 25.477247 | 25.648332 | 25.84692 | 0.41 | 0.490737 | 0.466205 | 26.021615 | down | 25.477247 | 25.648332 | -0.171086 | -0.258522 | 0.087437 | 26.689595 | 24.143405 | 47.981309 | 25.505 | 25.75 | 26.215 | 25.765001 | 29.709999 |
MSFT | 2011-12-13 | 25.75 | 26.1 | 25.65 | 25.76 | 20.437435 | 54,581,100 | 25.815 | 25.522054 | 26.1 | 25.522054 | 25.594 | 25.3665 | 26.1692 | 0.560153 | 25.520747 | 25.656604 | 25.843511 | 0.59 | 0.497827 | 0.478585 | 26.021615 | down | 25.520747 | 25.656604 | -0.135857 | -0.233989 | 0.098132 | 26.486806 | 24.246194 | 51.23632 | 25.63 | 25.75 | 26.215 | 25.88 | 29.73 |
MSFT | 2011-12-14 | 25.719999 | 25.860001 | 25.57 | 25.59 | 20.302563 | 47,926,400 | 25.685 | 25.668527 | 25.860001 | 25.57 | 25.592 | 25.309 | 26.1742 | 0.462202 | 25.531402 | 25.651671 | 25.83357 | 0.290001 | 0.482982 | 0.459726 | 26.021615 | down | 25.531402 | 25.651671 | -0.120269 | -0.211245 | 0.090976 | 26.233404 | 24.384596 | 48.991372 | 25.63 | 25.75 | 26.215 | 25.88 | 29.34 |
MSFT | 2011-12-15 | 25.719999 | 25.879999 | 25.540001 | 25.559999 | 20.278769 | 46,213,900 | 25.675 | 25.676763 | 25.879999 | 25.540001 | 25.624 | 25.2835 | 26.1676 | 0.431024 | 25.535801 | 25.64488 | 25.822841 | 0.339998 | 0.472769 | 0.447753 | 26.021615 | down | 25.535801 | 25.64488 | -0.109079 | -0.190812 | 0.081733 | 26.145549 | 24.421451 | 48.58678 | 25.695001 | 25.69 | 26.215 | 25.88 | 29.559999 |
MSFT | 2011-12-16 | 25.67 | 26.17 | 25.629999 | 26 | 20.627853 | 101,408,100 | 25.8675 | 25.675881 | 26.17 | 25.629999 | 25.684 | 25.3065 | 26.1608 | 0.456927 | 25.607216 | 25.671185 | 25.829789 | 0.610001 | 0.482571 | 0.463978 | 26.021615 | down | 25.607216 | 25.671185 | -0.063969 | -0.165443 | 0.101474 | 26.220353 | 24.392647 | 54.519166 | 25.730001 | 25.69 | 26.390001 | 25.88 | 29.5 |
MSFT | 2011-12-19 | 26.02 | 26.120001 | 25.459999 | 25.530001 | 20.254967 | 52,258,300 | 25.7825 | 25.771691 | 26.120001 | 25.459999 | 25.688 | 25.318 | 26.1464 | 0.459641 | 25.595337 | 25.660727 | 25.818032 | 0.660002 | 0.495245 | 0.483581 | 26.021615 | down | 25.595337 | 25.660727 | -0.06539 | -0.145432 | 0.080043 | 26.237282 | 24.398719 | 48.130594 | 25.730001 | 25.69 | 26.525001 | 25.88 | 29.23 |
MSFT | 2011-12-20 | 25.860001 | 26.1 | 25.809999 | 26.030001 | 20.651648 | 60,767,600 | 25.95 | 25.777095 | 26.1 | 25.777095 | 25.742 | 25.3695 | 26.1282 | 0.479413 | 25.662209 | 25.688081 | 25.826345 | 0.569999 | 0.500584 | 0.492222 | 24.508065 | up | 25.662209 | 25.688081 | -0.025872 | -0.12152 | 0.095648 | 26.328326 | 24.410674 | 54.26984 | 25.730001 | 25.65 | 26.525001 | 25.88 | 29.610001 |
MSFT | 2011-12-21 | 26.01 | 26.190001 | 25.440001 | 25.76 | 20.437435 | 64,132,500 | 25.850001 | 25.863548 | 26.190001 | 25.440001 | 25.776 | 25.418 | 26.1034 | 0.466596 | 25.677253 | 25.693408 | 25.823743 | 0.75 | 0.5184 | 0.518 | 24.508065 | up | 25.677253 | 25.693408 | -0.016155 | -0.100447 | 0.084293 | 26.351192 | 24.484808 | 50.774952 | 25.740001 | 25.62 | 26.525001 | 25.88 | 29.530001 |
MSFT | 2011-12-22 | 25.82 | 25.860001 | 25.48 | 25.809999 | 20.477102 | 35,794,100 | 25.7425 | 25.856774 | 25.860001 | 25.48 | 25.826 | 25.485 | 26.0804 | 0.416862 | 25.697676 | 25.702044 | 25.823204 | 0.380001 | 0.508514 | 0.5042 | 24.508065 | up | 25.697676 | 25.702044 | -0.004369 | -0.081232 | 0.076863 | 26.318724 | 24.651276 | 51.399117 | 25.740001 | 25.405 | 26.595001 | 25.88 | 29.889999 |
MSFT | 2011-12-23 | 25.91 | 26.040001 | 25.73 | 26.030001 | 20.651648 | 23,205,800 | 25.927501 | 25.799637 | 26.040001 | 25.73 | 25.832 | 25.5715 | 26.0574 | 0.328061 | 25.748803 | 25.726338 | 25.831314 | 0.310001 | 0.494335 | 0.48478 | 24.508065 | up | 25.748803 | 25.726338 | 0.022465 | -0.060492 | 0.082957 | 26.227622 | 24.915378 | 54.153771 | 25.815001 | 25.245 | 26.600001 | 25.88 | 29.950001 |
MSFT | 2011-12-27 | 25.959999 | 26.139999 | 25.93 | 26.040001 | 20.659586 | 21,287,200 | 26.0175 | 25.863569 | 26.139999 | 25.863569 | 25.934 | 25.63 | 26.0328 | 0.299456 | 25.793602 | 25.749572 | 25.839498 | 0.209999 | 0.474025 | 0.457302 | 24.663093 | up | 25.793602 | 25.749572 | 0.044031 | -0.039588 | 0.083618 | 26.228912 | 25.031088 | 54.280618 | 25.815001 | 25.245 | 26.395001 | 25.88 | 30.24 |
MSFT | 2011-12-28 | 26.110001 | 26.15 | 25.76 | 25.82 | 20.485039 | 29,822,500 | 25.96 | 25.940534 | 26.15 | 25.76 | 25.892 | 25.679 | 26.0096 | 0.237063 | 25.797664 | 25.754789 | 25.838733 | 0.39 | 0.468023 | 0.450572 | 24.663093 | up | 25.797664 | 25.754789 | 0.042875 | -0.023095 | 0.06597 | 26.153127 | 25.204873 | 50.941305 | 25.815001 | 25.245 | 26.25 | 25.88 | 30.200001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.