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 | 2012-10-15 | 29.370001 | 29.719999 | 29.25 | 29.51 | 23.878529 | 42,440,200 | 29.4625 | 29.147777 | 29.719999 | 29.147777 | 29.184001 | 30.036 | 30.3864 | 0.75633 | 29.587598 | 29.955048 | 30.134743 | 0.519998 | 0.469078 | 0.467729 | 30.426403 | down | 29.587598 | 29.955048 | -0.36745 | -0.283183 | -0.084267 | 31.548661 | 28.52334 | 42.474642 | 29.525 | 30.205 | 30.46 | 29.950001 | 27.700001 |
MSFT | 2012-10-16 | 29.450001 | 29.74 | 29.32 | 29.49 | 23.862347 | 47,739,400 | 29.5 | 29.305138 | 29.74 | 29.305138 | 29.226 | 29.9515 | 30.3772 | 0.715073 | 29.572583 | 29.9206 | 30.109459 | 0.42 | 0.465572 | 0.462956 | 30.426403 | down | 29.572583 | 29.9206 | -0.348017 | -0.29615 | -0.051867 | 31.381646 | 28.521355 | 42.198579 | 29.525 | 30.205 | 30.587501 | 29.950001 | 27.389999 |
MSFT | 2012-10-17 | 29.299999 | 29.639999 | 29.09 | 29.59 | 23.943262 | 44,206,100 | 29.405 | 29.402569 | 29.639999 | 29.09 | 29.348 | 29.8785 | 30.3638 | 0.67014 | 29.575262 | 29.896111 | 30.089088 | 0.549999 | 0.471603 | 0.47166 | 30.426403 | down | 29.575262 | 29.896111 | -0.320849 | -0.30109 | -0.019759 | 31.21878 | 28.538221 | 44.153067 | 29.525 | 30.205 | 30.67 | 29.950001 | 27.08 |
MSFT | 2012-10-18 | 29.65 | 29.73 | 29.26 | 29.5 | 23.870436 | 59,238,500 | 29.535 | 29.403784 | 29.73 | 29.26 | 29.458 | 29.781 | 30.3472 | 0.562709 | 29.563683 | 29.866769 | 30.065986 | 0.47 | 0.471488 | 0.471494 | 30.426403 | down | 29.563683 | 29.866769 | -0.303086 | -0.301489 | -0.001597 | 30.906418 | 28.655583 | 42.75194 | 29.36 | 30.205 | 30.685001 | 29.950001 | 27.360001 |
MSFT | 2012-10-19 | 29.049999 | 29.08 | 28.5 | 28.639999 | 23.174547 | 90,470,800 | 28.8175 | 29.469392 | 29.469392 | 28.5 | 29.346 | 29.6535 | 30.31 | 0.513382 | 29.421578 | 29.775897 | 30.010065 | 1 | 0.509239 | 0.524345 | 30.363034 | down | 29.421578 | 29.775897 | -0.354319 | -0.312055 | -0.042264 | 30.680264 | 28.626737 | 32.227767 | 29.12 | 30.055001 | 30.720001 | 29.950001 | 26.950001 |
MSFT | 2012-10-22 | 28.73 | 28.83 | 27.83 | 28 | 22.656681 | 83,374,000 | 28.3475 | 29.143446 | 29.143446 | 27.83 | 29.044 | 29.5145 | 30.2616 | 0.565978 | 29.202874 | 29.644349 | 29.931239 | 1 | 0.544294 | 0.57191 | 30.04573 | down | 29.202874 | 29.644349 | -0.441476 | -0.337939 | -0.103537 | 30.646457 | 28.382544 | 26.917341 | 28.785 | 29.720001 | 30.720001 | 29.950001 | 26.620001 |
MSFT | 2012-10-23 | 27.77 | 28.200001 | 27.76 | 28.049999 | 22.697144 | 64,414,800 | 27.945 | 28.745473 | 28.745473 | 27.76 | 28.756 | 29.3975 | 30.2148 | 0.615193 | 29.025508 | 29.526249 | 29.857465 | 0.440001 | 0.536844 | 0.558719 | 29.656158 | down | 29.025508 | 29.526249 | -0.500741 | -0.370499 | -0.130242 | 30.627886 | 28.167115 | 27.916653 | 28.75 | 29.685001 | 30.735 | 29.950001 | 26.43 |
MSFT | 2012-10-24 | 28.16 | 28.200001 | 27.870001 | 27.9 | 22.575769 | 53,320,400 | 28.032501 | 28.345236 | 28.345236 | 27.870001 | 28.418 | 29.284 | 30.1702 | 0.671953 | 28.852353 | 29.405787 | 29.780702 | 0.33 | 0.52207 | 0.535847 | 29.642543 | down | 28.852353 | 29.405787 | -0.553433 | -0.407086 | -0.146347 | 30.627905 | 27.940095 | 26.735551 | 28.75 | 29.685001 | 30.782501 | 29.950001 | 26.370001 |
MSFT | 2012-10-25 | 28.190001 | 28.200001 | 27.860001 | 27.879999 | 22.559584 | 54,084,300 | 28.032501 | 28.188868 | 28.200001 | 27.860001 | 28.093999 | 29.17 | 30.1238 | 0.707955 | 28.70276 | 29.292765 | 29.706164 | 0.34 | 0.509065 | 0.516263 | 29.578789 | down | 28.70276 | 29.292765 | -0.590005 | -0.44367 | -0.146335 | 30.58591 | 27.75409 | 26.574104 | 28.75 | 29.685001 | 30.7575 | 29.950001 | 26.67 |
MSFT | 2012-10-26 | 27.860001 | 28.34 | 27.84 | 28.209999 | 22.826611 | 57,790,000 | 28.0625 | 28.110684 | 28.34 | 27.84 | 28.007999 | 29.0925 | 30.0724 | 0.724612 | 28.626951 | 29.21256 | 29.647491 | 0.5 | 0.508417 | 0.514636 | 29.578789 | down | 28.626951 | 29.21256 | -0.585609 | -0.472058 | -0.113552 | 30.541724 | 27.643276 | 33.68908 | 28.75 | 29.685001 | 30.845 | 30.010001 | 26.73 |
MSFT | 2012-10-31 | 28.549999 | 28.879999 | 28.5 | 28.540001 | 23.093636 | 69,464,100 | 28.6175 | 28.086592 | 28.879999 | 28.086592 | 28.116 | 29.045 | 30.0252 | 0.728311 | 28.613574 | 29.162741 | 29.60406 | 0.67 | 0.519959 | 0.530173 | 29.578789 | down | 28.613574 | 29.162741 | -0.549167 | -0.48748 | -0.061687 | 30.501623 | 27.588377 | 39.955045 | 28.745 | 29.415 | 30.925001 | 30.075001 | 26.459999 |
MSFT | 2012-11-01 | 28.84 | 29.559999 | 28.82 | 29.52 | 23.88662 | 72,047,900 | 29.185 | 28.352046 | 29.559999 | 28.352046 | 28.41 | 29.038 | 30.0008 | 0.722741 | 28.753024 | 29.189205 | 29.600764 | 1.019998 | 0.555676 | 0.579155 | 29.578789 | down | 28.753024 | 29.189205 | -0.436181 | -0.47722 | 0.041039 | 30.483482 | 27.592519 | 53.889662 | 28.745 | 29.38 | 30.925001 | 30.075001 | 26.940001 |
MSFT | 2012-11-02 | 29.59 | 29.77 | 29.33 | 29.5 | 23.870436 | 57,131,600 | 29.5475 | 28.768523 | 29.77 | 28.768523 | 28.73 | 29.02 | 29.9748 | 0.705468 | 28.867943 | 29.212227 | 29.596812 | 0.44 | 0.547413 | 0.56524 | 29.578789 | down | 28.867943 | 29.212227 | -0.344283 | -0.450633 | 0.106349 | 30.430936 | 27.609065 | 53.616196 | 28.765 | 29.18 | 30.915001 | 30.165 | 27.32 |
MSFT | 2012-11-05 | 29.620001 | 29.74 | 29.33 | 29.629999 | 23.975626 | 38,070,800 | 29.58 | 29.158011 | 29.74 | 29.158011 | 29.08 | 29 | 29.9566 | 0.680557 | 28.985183 | 29.243173 | 29.598114 | 0.41 | 0.537598 | 0.549716 | 27.885853 | up | 28.985183 | 29.243173 | -0.25799 | -0.412104 | 0.154114 | 30.361115 | 27.638885 | 55.207305 | 28.765 | 29.08 | 30.825001 | 30.195001 | 27.24 |
MSFT | 2012-11-06 | 29.82 | 30.200001 | 29.610001 | 29.860001 | 24.161741 | 43,401,500 | 29.872501 | 29.369006 | 30.200001 | 29.369006 | 29.41 | 29.0005 | 29.9486 | 0.681218 | 29.11977 | 29.288864 | 29.608384 | 0.59 | 0.541341 | 0.553744 | 28.243769 | up | 29.11977 | 29.288864 | -0.169093 | -0.363502 | 0.194408 | 30.362936 | 27.638064 | 57.955331 | 28.980001 | 29.01 | 30.75 | 30.195001 | 27.110001 |
MSFT | 2012-11-07 | 29.530001 | 29.83 | 29.049999 | 29.08 | 23.530586 | 57,871,800 | 29.3725 | 29.620753 | 29.83 | 29.049999 | 29.518 | 28.9655 | 29.919 | 0.656598 | 29.113652 | 29.273392 | 29.587663 | 0.810002 | 0.560531 | 0.57937 | 28.243769 | up | 29.113652 | 29.273392 | -0.159741 | -0.32275 | 0.163009 | 30.278696 | 27.652304 | 47.346855 | 29.020001 | 29.005 | 30.675001 | 30.195001 | 26.809999 |
MSFT | 2012-11-08 | 29.120001 | 29.370001 | 28.799999 | 28.809999 | 23.312111 | 49,841,800 | 29.025 | 29.496627 | 29.496627 | 28.799999 | 29.376 | 28.942 | 29.8814 | 0.653151 | 29.066936 | 29.239067 | 29.557166 | 0.570002 | 0.561208 | 0.578433 | 28.243769 | up | 29.066936 | 29.239067 | -0.172131 | -0.292626 | 0.120495 | 30.248303 | 27.635697 | 44.322461 | 29.020001 | 29.005 | 30.515001 | 30.195001 | 27.1 |
MSFT | 2012-11-09 | 28.879999 | 29.190001 | 28.809999 | 28.83 | 23.328293 | 43,291,200 | 28.9275 | 29.260813 | 29.260813 | 28.809999 | 29.242 | 28.9345 | 29.8454 | 0.653553 | 29.030484 | 29.208766 | 29.52865 | 0.380002 | 0.548264 | 0.55859 | 28.243769 | up | 29.030484 | 29.208766 | -0.178281 | -0.269757 | 0.091476 | 30.241606 | 27.627394 | 44.604748 | 29.020001 | 29.005 | 30.515001 | 30.195001 | 27.559999 |
MSFT | 2012-11-12 | 28.940001 | 29.01 | 28.209999 | 28.219999 | 22.834702 | 61,112,300 | 28.595 | 29.094157 | 29.094157 | 28.209999 | 28.96 | 28.898 | 29.7968 | 0.672745 | 28.905794 | 29.135524 | 29.47733 | 0.800001 | 0.566246 | 0.582731 | 30.358193 | down | 28.905794 | 29.135524 | -0.229729 | -0.261751 | 0.032022 | 30.24349 | 27.55251 | 38.237349 | 29.205 | 29.005 | 30.515001 | 30.195001 | 27.309999 |
MSFT | 2012-11-13 | 27.02 | 27.299999 | 26.75 | 27.09 | 22.10047 | 131,689,200 | 27.04 | 28.844578 | 28.844578 | 26.75 | 28.406 | 28.7925 | 29.7322 | 0.779817 | 28.626441 | 28.984003 | 29.38371 | 1.469999 | 0.630799 | 0.671458 | 29.039373 | down | 28.626441 | 28.984003 | -0.357562 | -0.280914 | -0.076649 | 30.352134 | 27.232865 | 29.761731 | 28.475001 | 28.5 | 30.38 | 30.195001 | 27.68 |
MSFT | 2012-11-14 | 27.24 | 27.290001 | 26.799999 | 26.84 | 21.896515 | 76,086,100 | 27.0425 | 27.942289 | 27.942289 | 26.799999 | 27.958 | 28.659 | 29.6526 | 0.873444 | 28.351604 | 28.825188 | 29.283956 | 0.490002 | 0.620742 | 0.653312 | 29.004937 | down | 28.351604 | 28.825188 | -0.473584 | -0.319448 | -0.154136 | 30.405888 | 26.912112 | 28.268807 | 28.475001 | 28.475001 | 30.3625 | 30.195001 | 27.450001 |
MSFT | 2012-11-15 | 26.879999 | 26.969999 | 26.629999 | 26.66 | 21.74967 | 50,955,600 | 26.784999 | 27.492394 | 27.492394 | 26.629999 | 27.528 | 28.5175 | 29.578 | 0.956974 | 28.091357 | 28.664804 | 29.181056 | 0.34 | 0.600689 | 0.621981 | 28.665942 | down | 28.091357 | 28.664804 | -0.573447 | -0.370248 | -0.203199 | 30.431447 | 26.603552 | 27.210449 | 28.415 | 28.415 | 30.2625 | 30.29 | 27.059999 |
MSFT | 2012-11-16 | 26.67 | 26.700001 | 26.34 | 26.52 | 21.635452 | 64,083,300 | 26.5575 | 27.138697 | 27.138697 | 26.34 | 27.066 | 28.364 | 29.5006 | 1.020028 | 27.84961 | 28.50593 | 29.076701 | 0.360001 | 0.583497 | 0.595783 | 28.30735 | down | 27.84961 | 28.50593 | -0.65632 | -0.427462 | -0.228858 | 30.404056 | 26.323944 | 26.383096 | 28.270001 | 28.270001 | 30.0925 | 30.29 | 26.860001 |
MSFT | 2012-11-19 | 26.799999 | 26.799999 | 26.469999 | 26.73 | 21.806772 | 57,179,300 | 26.699999 | 26.848099 | 26.848099 | 26.469999 | 26.768 | 28.2255 | 29.4082 | 1.045403 | 27.677362 | 28.374379 | 28.984673 | 0.33 | 0.56539 | 0.569205 | 28.30735 | down | 27.677362 | 28.374379 | -0.697017 | -0.481373 | -0.215644 | 30.316306 | 26.134693 | 29.829648 | 28.085 | 28.270001 | 29.942501 | 30.280001 | 26.959999 |
MSFT | 2012-11-20 | 26.76 | 26.799999 | 26.459999 | 26.709999 | 21.790453 | 47,070,400 | 26.682499 | 26.774049 | 26.799999 | 26.459999 | 26.692 | 28.129 | 29.3234 | 1.093117 | 27.528537 | 28.251092 | 28.89547 | 0.34 | 0.549291 | 0.546284 | 28.268852 | down | 27.528537 | 28.251092 | -0.722555 | -0.529609 | -0.192945 | 30.315233 | 25.942766 | 29.68709 | 27.855001 | 28.270001 | 29.900001 | 30.240001 | 26.549999 |
MSFT | 2012-11-21 | 26.709999 | 27.17 | 26.67 | 26.950001 | 21.986256 | 66,360,300 | 26.875 | 26.728274 | 27.17 | 26.67 | 26.714 | 28.0765 | 29.248 | 1.124405 | 27.439532 | 28.154715 | 28.819178 | 0.5 | 0.54577 | 0.541656 | 28.268852 | down | 27.439532 | 28.154715 | -0.715183 | -0.566724 | -0.148459 | 30.32531 | 25.827689 | 33.776883 | 27.765001 | 28.270001 | 29.865 | 30.205 | 26.709999 |
MSFT | 2012-11-23 | 27.23 | 27.77 | 27.200001 | 27.700001 | 22.598108 | 57,845,700 | 27.475001 | 26.801637 | 27.77 | 26.801637 | 26.922 | 28.059 | 29.1862 | 1.127559 | 27.479604 | 28.121032 | 28.775288 | 0.819999 | 0.565358 | 0.56949 | 28.268852 | down | 27.479604 | 28.121032 | -0.641428 | -0.581665 | -0.059763 | 30.314117 | 25.803883 | 44.617831 | 27.675 | 28.270001 | 29.865 | 30.205 | 27.620001 |
MSFT | 2012-11-26 | 27.540001 | 27.58 | 27.17 | 27.389999 | 22.345207 | 85,198,700 | 27.42 | 27.138319 | 27.58 | 27.138319 | 27.096 | 28.0335 | 29.1184 | 1.13707 | 27.465818 | 28.066882 | 28.720963 | 0.530001 | 0.562833 | 0.565541 | 28.268852 | down | 27.465818 | 28.066882 | -0.601063 | -0.585545 | -0.015519 | 30.307641 | 25.759359 | 41.587381 | 27.055 | 28.270001 | 29.865 | 30.205 | 27.25 |
MSFT | 2012-11-27 | 27.360001 | 27.379999 | 27.040001 | 27.08 | 22.092308 | 45,018,600 | 27.215 | 27.279159 | 27.379999 | 27.040001 | 27.166 | 27.9935 | 29.0412 | 1.156657 | 27.406462 | 27.993779 | 28.656612 | 0.349998 | 0.54763 | 0.543987 | 28.268852 | down | 27.406462 | 27.993779 | -0.587317 | -0.585899 | -0.001418 | 30.306814 | 25.680186 | 38.75284 | 27.055 | 28.270001 | 29.865 | 30.205 | 26.74 |
MSFT | 2012-11-28 | 27.01 | 27.389999 | 26.77 | 27.360001 | 22.320738 | 53,018,400 | 27.1325 | 27.24708 | 27.389999 | 26.77 | 27.296 | 27.951 | 28.9642 | 1.163877 | 27.399314 | 27.946833 | 28.605764 | 0.619999 | 0.552799 | 0.551588 | 28.268852 | down | 27.399314 | 27.946833 | -0.547519 | -0.578223 | 0.030704 | 30.278754 | 25.623246 | 42.560974 | 27.055 | 28.270001 | 29.7825 | 30.205 | 26.690001 |
MSFT | 2012-11-29 | 27.110001 | 27.360001 | 26.860001 | 26.950001 | 21.986256 | 69,551,400 | 27.070001 | 27.18979 | 27.360001 | 26.860001 | 27.296 | 27.8715 | 28.879 | 1.17577 | 27.330189 | 27.872993 | 28.540832 | 0.5 | 0.549028 | 0.546429 | 28.268852 | down | 27.330189 | 27.872993 | -0.542804 | -0.571139 | 0.028335 | 30.223039 | 25.519961 | 38.760605 | 27.055 | 28.270001 | 29.5875 | 30.055001 | 26.549999 |
MSFT | 2012-11-30 | 27.049999 | 27.129999 | 26.49 | 26.620001 | 21.717037 | 83,690,200 | 26.8225 | 27.129895 | 27.129999 | 26.49 | 27.08 | 27.7265 | 28.7878 | 1.140047 | 27.220929 | 27.780179 | 28.465506 | 0.639999 | 0.555526 | 0.555786 | 28.268852 | down | 27.220929 | 27.780179 | -0.55925 | -0.568761 | 0.009512 | 30.006595 | 25.446405 | 35.97613 | 27.115 | 28.270001 | 29.2525 | 29.720001 | 26.700001 |
MSFT | 2012-12-03 | 26.780001 | 26.82 | 26.4 | 26.43 | 21.562027 | 53,173,800 | 26.6075 | 26.976198 | 26.976198 | 26.4 | 26.888001 | 27.573 | 28.6954 | 1.094455 | 27.099248 | 27.680166 | 28.385682 | 0.42 | 0.545845 | 0.542208 | 28.236623 | down | 27.099248 | 27.680166 | -0.580918 | -0.571193 | -0.009725 | 29.761911 | 25.38409 | 34.441981 | 27.085 | 28.270001 | 29.2175 | 29.685001 | 26.459999 |
MSFT | 2012-12-04 | 26.5 | 26.629999 | 26.34 | 26.370001 | 21.513084 | 49,777,500 | 26.46 | 26.791849 | 26.791849 | 26.34 | 26.746001 | 27.41 | 28.5938 | 1.011601 | 26.987056 | 27.583117 | 28.306636 | 0.289999 | 0.527571 | 0.516987 | 28.03596 | down | 26.987056 | 27.583117 | -0.596061 | -0.576166 | -0.019894 | 29.433202 | 25.386798 | 33.949645 | 27.055 | 28.270001 | 29.2175 | 29.685001 | 26.83 |
MSFT | 2012-12-05 | 26.379999 | 26.93 | 26.26 | 26.67 | 21.757822 | 68,283,800 | 26.56 | 26.625924 | 26.93 | 26.26 | 26.608001 | 27.2505 | 28.5034 | 0.842293 | 26.938278 | 27.515478 | 28.242454 | 0.67 | 0.537744 | 0.532288 | 28.03596 | down | 26.938278 | 27.515478 | -0.5772 | -0.576373 | -0.000827 | 28.935086 | 25.565914 | 38.670321 | 27.015 | 28.230001 | 29.2175 | 29.685001 | 26.889999 |
MSFT | 2012-12-06 | 26.809999 | 26.98 | 26.610001 | 26.73 | 21.806772 | 39,182,300 | 26.7825 | 26.592962 | 26.98 | 26.592962 | 26.564 | 27.133 | 28.4224 | 0.730083 | 26.906235 | 27.457295 | 28.183142 | 0.369999 | 0.525762 | 0.516059 | 28.03596 | down | 26.906235 | 27.457295 | -0.551059 | -0.57131 | 0.020251 | 28.593167 | 25.672833 | 39.600104 | 26.92 | 28.230001 | 29.2175 | 29.685001 | 27.209999 |
MSFT | 2012-12-07 | 26.82 | 26.82 | 26.370001 | 26.459999 | 21.586504 | 46,162,100 | 26.6175 | 26.687731 | 26.82 | 26.370001 | 26.532 | 27.0155 | 28.3438 | 0.627941 | 26.837584 | 27.383421 | 28.115568 | 0.449999 | 0.520351 | 0.509453 | 28.03596 | down | 26.837584 | 27.383421 | -0.545837 | -0.566216 | 0.020378 | 28.271383 | 25.759618 | 36.889813 | 26.825 | 28.230001 | 29.08 | 29.685001 | 27.040001 |
MSFT | 2012-12-10 | 26.559999 | 26.969999 | 26.52 | 26.940001 | 21.978096 | 47,031,100 | 26.7475 | 26.652616 | 26.969999 | 26.52 | 26.634 | 26.921 | 28.2792 | 0.460353 | 26.85334 | 27.350575 | 28.069467 | 0.51 | 0.519611 | 0.509508 | 28.03596 | down | 26.85334 | 27.350575 | -0.497235 | -0.55242 | 0.055185 | 27.841707 | 26.000293 | 44.201305 | 26.825 | 28.230001 | 29.0625 | 29.685001 | 27.25 |
MSFT | 2012-12-11 | 27.049999 | 27.49 | 27.049999 | 27.32 | 22.288111 | 52,282,800 | 27.2275 | 26.700058 | 27.49 | 26.700058 | 26.824 | 26.876 | 28.2224 | 0.35967 | 26.925134 | 27.34831 | 28.040076 | 0.549999 | 0.521782 | 0.513557 | 28.03596 | down | 26.925134 | 27.34831 | -0.423176 | -0.526571 | 0.103395 | 27.595339 | 26.156661 | 49.217188 | 26.875 | 28.230001 | 28.9725 | 29.685001 | 27.25 |
MSFT | 2012-12-12 | 27.530001 | 27.620001 | 27.08 | 27.24 | 22.222834 | 43,966,300 | 27.367501 | 26.963779 | 27.620001 | 26.963779 | 26.938 | 26.8835 | 28.172 | 0.365877 | 26.973575 | 27.340287 | 28.008701 | 0.540001 | 0.523083 | 0.516201 | 28.03596 | down | 26.973575 | 27.340287 | -0.366712 | -0.494599 | 0.127887 | 27.615255 | 26.151746 | 48.23415 | 26.940001 | 28.230001 | 28.9225 | 29.685001 | 27.15 |
MSFT | 2012-12-13 | 27.32 | 27.52 | 26.950001 | 27.110001 | 22.116777 | 45,080,100 | 27.225001 | 27.16564 | 27.52 | 26.950001 | 27.014 | 26.897 | 28.1244 | 0.369154 | 26.994564 | 27.323229 | 27.973457 | 0.569999 | 0.526434 | 0.521581 | 28.03596 | down | 26.994564 | 27.323229 | -0.328666 | -0.461412 | 0.132747 | 27.635309 | 26.158692 | 46.605147 | 26.940001 | 28.045 | 28.995 | 29.685001 | 27.610001 |
MSFT | 2012-12-14 | 27.110001 | 27.129999 | 26.700001 | 26.809999 | 21.872036 | 42,077,500 | 26.9375 | 27.19532 | 27.19532 | 26.700001 | 27.084 | 26.9045 | 28.0674 | 0.365592 | 26.966169 | 27.285212 | 27.927832 | 0.429998 | 0.519546 | 0.512423 | 28.03596 | down | 26.966169 | 27.285212 | -0.319043 | -0.432939 | 0.113896 | 27.635685 | 26.173316 | 42.996309 | 26.940001 | 27.815001 | 29.0125 | 29.685001 | 27.629999 |
MSFT | 2012-12-17 | 26.790001 | 27.219999 | 26.68 | 27.1 | 22.108624 | 42,046,100 | 26.9475 | 27.06641 | 27.219999 | 26.68 | 27.116 | 26.9335 | 28.0122 | 0.356375 | 26.986758 | 27.271493 | 27.895368 | 0.539999 | 0.521007 | 0.51518 | 28.03596 | down | 26.986758 | 27.271493 | -0.284734 | -0.403298 | 0.118563 | 27.64625 | 26.220751 | 47.248641 | 26.940001 | 27.725001 | 29.0125 | 29.685001 | 27.879999 |
MSFT | 2012-12-18 | 27.25 | 27.629999 | 27.139999 | 27.559999 | 22.483896 | 50,486,900 | 27.394999 | 27.006955 | 27.629999 | 27.006955 | 27.164 | 26.975 | 27.9628 | 0.379036 | 27.074949 | 27.292863 | 27.882216 | 0.529999 | 0.521649 | 0.516662 | 28.03596 | down | 27.074949 | 27.292863 | -0.217914 | -0.366221 | 0.148307 | 27.733073 | 26.216928 | 53.210901 | 27 | 27.635 | 29.0125 | 29.685001 | 27.91 |
MSFT | 2012-12-19 | 27.690001 | 27.73 | 27.25 | 27.309999 | 22.279947 | 53,519,900 | 27.495 | 27.200977 | 27.73 | 27.200977 | 27.178 | 27.005 | 27.912 | 0.380699 | 27.111111 | 27.294133 | 27.859776 | 0.48 | 0.518674 | 0.512996 | 28.03596 | down | 27.111111 | 27.294133 | -0.183022 | -0.329581 | 0.146559 | 27.766398 | 26.243603 | 49.909286 | 27.050001 | 27.015 | 29.105 | 29.685001 | 28.01 |
MSFT | 2012-12-20 | 27.360001 | 27.68 | 27.15 | 27.68 | 22.581802 | 52,607,300 | 27.4675 | 27.347989 | 27.68 | 27.15 | 27.291999 | 27.0415 | 27.87 | 0.409085 | 27.198632 | 27.322715 | 27.852726 | 0.53 | 0.519483 | 0.514696 | 28.03596 | down | 27.198632 | 27.322715 | -0.124083 | -0.288482 | 0.164398 | 27.859669 | 26.223331 | 54.417189 | 27.125 | 27.015 | 28.4875 | 29.180001 | 27.85 |
MSFT | 2012-12-21 | 27.450001 | 27.49 | 27 | 27.450001 | 22.394163 | 98,776,500 | 27.347501 | 27.407744 | 27.49 | 27 | 27.42 | 27.029 | 27.8334 | 0.391339 | 27.237304 | 27.332144 | 27.836933 | 0.68 | 0.530949 | 0.531227 | 28.03596 | down | 27.237304 | 27.332144 | -0.09484 | -0.249753 | 0.154913 | 27.811678 | 26.246322 | 51.325081 | 27.205 | 27.015 | 28.475001 | 29.180001 | 27.450001 |
MSFT | 2012-12-24 | 27.200001 | 27.25 | 27 | 27.059999 | 22.075989 | 20,842,400 | 27.1275 | 27.377622 | 27.377622 | 27 | 27.412 | 27.0125 | 27.795 | 0.382167 | 27.210027 | 27.311985 | 27.806465 | 0.450001 | 0.525167 | 0.523104 | 28.03596 | down | 27.210027 | 27.311985 | -0.101959 | -0.220194 | 0.118236 | 27.776833 | 26.248167 | 46.500075 | 27.205 | 27.015 | 28.415 | 29.12 | 27.93 |
MSFT | 2012-12-26 | 27.030001 | 27.200001 | 26.700001 | 26.860001 | 21.912828 | 31,631,100 | 26.947501 | 27.252561 | 27.252561 | 26.700001 | 27.272 | 27.0015 | 27.7532 | 0.383286 | 27.156176 | 27.278505 | 27.769349 | 0.5 | 0.523369 | 0.520794 | 28.03596 | down | 27.156176 | 27.278505 | -0.122328 | -0.200621 | 0.078293 | 27.768072 | 26.234928 | 44.20507 | 27.205 | 27.015 | 28.270001 | 28.975001 | 27.440001 |
MSFT | 2012-12-27 | 26.889999 | 27.09 | 26.57 | 26.959999 | 21.994411 | 39,394,000 | 26.8775 | 27.100031 | 27.100031 | 26.57 | 27.202 | 26.9815 | 27.7084 | 0.373916 | 27.125995 | 27.254912 | 27.737609 | 0.52 | 0.523129 | 0.520714 | 28.03596 | down | 27.125995 | 27.254912 | -0.128917 | -0.18628 | 0.057364 | 27.729332 | 26.233668 | 45.649459 | 27.15 | 27.015 | 28.1775 | 28.975001 | 27.5 |
MSFT | 2012-12-28 | 26.709999 | 26.9 | 26.549999 | 26.549999 | 21.659925 | 28,239,900 | 26.677499 | 26.988765 | 26.988765 | 26.549999 | 26.976 | 26.9615 | 27.6492 | 0.386186 | 27.037381 | 27.202696 | 27.691036 | 0.41 | 0.515048 | 0.509643 | 28.03596 | down | 27.037381 | 27.202696 | -0.165316 | -0.182087 | 0.016772 | 27.733872 | 26.189128 | 40.966739 | 27.14 | 27.015 | 28.062501 | 28.975001 | 27.34 |
MSFT | 2012-12-31 | 26.59 | 26.77 | 26.370001 | 26.709999 | 21.790453 | 42,749,500 | 26.61 | 26.833132 | 26.833132 | 26.370001 | 26.827999 | 26.966 | 27.5936 | 0.382504 | 26.987014 | 27.1662 | 27.652564 | 0.399999 | 0.50683 | 0.498679 | 28.03596 | down | 26.987014 | 27.1662 | -0.179186 | -0.181507 | 0.002321 | 27.731008 | 26.200991 | 43.406514 | 27.050001 | 27.015 | 28.017501 | 28.975001 | 27.280001 |
MSFT | 2013-01-02 | 27.25 | 27.73 | 27.15 | 27.620001 | 22.532845 | 52,899,300 | 27.4375 | 26.721566 | 27.73 | 26.721566 | 26.94 | 27.0255 | 27.5542 | 0.387264 | 27.084397 | 27.199815 | 27.651287 | 1.020001 | 0.543485 | 0.550811 | 28.03596 | down | 27.084397 | 27.199815 | -0.115418 | -0.168289 | 0.052871 | 27.800028 | 26.250972 | 54.838642 | 27.050001 | 26.995 | 27.9725 | 28.975001 | 27.549999 |
MSFT | 2013-01-03 | 27.629999 | 27.65 | 27.16 | 27.25 | 22.231003 | 48,294,400 | 27.4225 | 27.079533 | 27.65 | 27.079533 | 27.018 | 27.0695 | 27.5092 | 0.357734 | 27.109874 | 27.203532 | 27.635551 | 0.49 | 0.539665 | 0.54473 | 28.03596 | down | 27.109874 | 27.203532 | -0.093658 | -0.153363 | 0.059705 | 27.784968 | 26.354032 | 50.38225 | 27.050001 | 26.995 | 27.6625 | 28.975001 | 27.860001 |
MSFT | 2013-01-04 | 27.27 | 27.34 | 26.73 | 26.74 | 21.814938 | 52,521,100 | 27.02 | 27.251016 | 27.34 | 26.73 | 26.974 | 27.073 | 27.4712 | 0.353942 | 27.05297 | 27.169197 | 27.600431 | 0.61 | 0.544689 | 0.551257 | 28.03596 | down | 27.05297 | 27.169197 | -0.116226 | -0.145936 | 0.02971 | 27.780884 | 26.365116 | 44.958936 | 27.050001 | 26.995 | 27.6625 | 28.975001 | 27.879999 |
MSFT | 2013-01-07 | 26.77 | 26.879999 | 26.639999 | 26.690001 | 21.774136 | 37,110,400 | 26.745 | 27.135508 | 27.135508 | 26.639999 | 27.002 | 27.071 | 27.445 | 0.356089 | 26.997129 | 27.133701 | 27.564728 | 0.24 | 0.522925 | 0.520131 | 28.03596 | down | 26.997129 | 27.133701 | -0.136572 | -0.144063 | 0.007491 | 27.783177 | 26.358823 | 44.453727 | 27.050001 | 26.995 | 27.6625 | 28.975001 | 28.030001 |
MSFT | 2013-01-08 | 26.75 | 26.790001 | 26.459999 | 26.549999 | 21.659925 | 44,703,100 | 26.6375 | 26.940254 | 26.940254 | 26.459999 | 26.97 | 27.0755 | 27.415 | 0.348448 | 26.92834 | 27.090463 | 27.524935 | 0.330002 | 0.509145 | 0.501118 | 28.03596 | down | 26.92834 | 27.090463 | -0.162124 | -0.147675 | -0.014449 | 27.772395 | 26.378605 | 42.996764 | 27.050001 | 26.995 | 27.6625 | 28.975001 | 28.040001 |
MSFT | 2013-01-09 | 26.719999 | 26.75 | 26.559999 | 26.700001 | 21.782297 | 49,047,900 | 26.6825 | 26.788877 | 26.788877 | 26.559999 | 26.786 | 27.0635 | 27.391 | 0.357378 | 26.893211 | 27.06154 | 27.492584 | 0.200001 | 0.487063 | 0.471006 | 28.03596 | down | 26.893211 | 27.06154 | -0.16833 | -0.151806 | -0.016524 | 27.778255 | 26.348745 | 45.073908 | 27.050001 | 26.995 | 27.6925 | 28.975001 | 28.01 |
MSFT | 2013-01-10 | 26.65 | 26.98 | 26.290001 | 26.459999 | 21.586504 | 71,431,300 | 26.595 | 26.735688 | 26.98 | 26.290001 | 26.628 | 27.0205 | 27.3626 | 0.376137 | 26.826563 | 27.016982 | 27.452091 | 0.689999 | 0.501559 | 0.492906 | 28.03596 | down | 26.826563 | 27.016982 | -0.190419 | -0.159529 | -0.03089 | 27.772773 | 26.268226 | 42.411047 | 27.010001 | 26.995 | 27.6775 | 28.975001 | 28.049999 |
MSFT | 2013-01-11 | 26.49 | 26.93 | 26.280001 | 26.83 | 21.888355 | 55,512,100 | 26.6325 | 26.665344 | 26.93 | 26.280001 | 26.646 | 27 | 27.335 | 0.374714 | 26.827092 | 27.003131 | 27.427695 | 0.649999 | 0.512162 | 0.508615 | 28.03596 | down | 26.827092 | 27.003131 | -0.17604 | -0.162831 | -0.013209 | 27.749428 | 26.250572 | 47.555033 | 27.005001 | 26.995 | 27.6625 | 28.975001 | 27.870001 |
MSFT | 2013-01-14 | 26.9 | 27.08 | 26.76 | 26.889999 | 21.937305 | 48,324,400 | 26.9075 | 26.648922 | 27.08 | 26.648922 | 26.686 | 26.989 | 27.302 | 0.374544 | 26.83677 | 26.994751 | 27.406609 | 0.32 | 0.498436 | 0.489754 | 28.03596 | down | 26.83677 | 26.994751 | -0.157981 | -0.161861 | 0.003879 | 27.738088 | 26.239911 | 48.360538 | 27.005001 | 27.005001 | 27.6225 | 28.935001 | 27.49 |
MSFT | 2013-01-15 | 26.83 | 27.290001 | 26.83 | 27.209999 | 22.198362 | 48,244,500 | 27.04 | 26.778211 | 27.290001 | 26.778211 | 26.818 | 27.009 | 27.2558 | 0.375162 | 26.89419 | 27.010695 | 27.398899 | 0.460001 | 0.49569 | 0.486778 | 28.03596 | down | 26.89419 | 27.010695 | -0.116506 | -0.15279 | 0.036284 | 27.759323 | 26.258676 | 52.546748 | 26.965001 | 27.005001 | 27.575 | 28.935001 | 27.76 |
MSFT | 2013-01-16 | 27.15 | 27.23 | 27.01 | 27.040001 | 22.059677 | 41,077,400 | 27.1075 | 26.909105 | 27.23 | 26.909105 | 26.886 | 27.006 | 27.2066 | 0.374635 | 26.916622 | 27.012866 | 27.384824 | 0.22 | 0.475998 | 0.4601 | 28.03596 | down | 26.916622 | 27.012866 | -0.096244 | -0.141481 | 0.045237 | 27.755271 | 26.256729 | 50.217719 | 26.810001 | 27.005001 | 27.5275 | 28.665 | 27.370001 |
MSFT | 2013-01-17 | 27.190001 | 27.469999 | 27.059999 | 27.25 | 22.231003 | 51,685,900 | 27.2425 | 27.008303 | 27.469999 | 27.008303 | 27.044 | 26.9905 | 27.159 | 0.356481 | 26.967911 | 27.030432 | 27.379537 | 0.429998 | 0.472713 | 0.45709 | 28.03596 | down | 26.967911 | 27.030432 | -0.062521 | -0.125689 | 0.063168 | 27.703462 | 26.277537 | 52.989639 | 26.875 | 27.005001 | 27.5275 | 28.63 | 27.370001 |
MSFT | 2013-01-18 | 27.1 | 27.290001 | 27.040001 | 27.25 | 22.231003 | 52,167,700 | 27.170001 | 27.125401 | 27.290001 | 27.040001 | 27.128 | 26.9875 | 27.1068 | 0.353894 | 27.011309 | 27.046696 | 27.374457 | 0.25 | 0.456804 | 0.436381 | 28.03596 | down | 27.011309 | 27.046696 | -0.035387 | -0.107628 | 0.072242 | 27.695288 | 26.279712 | 52.989639 | 26.875 | 27.005001 | 27.5525 | 28.43 | 27.809999 |
MSFT | 2013-01-22 | 27.299999 | 27.450001 | 27 | 27.15 | 22.149418 | 58,650,600 | 27.225 | 27.147701 | 27.450001 | 27 | 27.18 | 26.961 | 27.0682 | 0.317257 | 27.032646 | 27.054348 | 27.365655 | 0.450001 | 0.456319 | 0.437743 | 28.03596 | down | 27.032646 | 27.054348 | -0.021702 | -0.090443 | 0.068741 | 27.595513 | 26.326487 | 51.408772 | 26.875 | 27.005001 | 27.585001 | 28.33 | 27.799999 |
MSFT | 2013-01-23 | 27.200001 | 27.639999 | 27.200001 | 27.610001 | 22.524694 | 50,387,700 | 27.412501 | 27.18635 | 27.639999 | 27.18635 | 27.26 | 26.969 | 27.0442 | 0.331915 | 27.12147 | 27.095508 | 27.375237 | 0.489999 | 0.458724 | 0.442969 | 28.03596 | down | 27.12147 | 27.095508 | 0.025963 | -0.067162 | 0.093124 | 27.63283 | 26.30517 | 57.665436 | 26.96 | 27.005001 | 27.4925 | 28.26 | 27.950001 |
MSFT | 2013-01-24 | 27.700001 | 28.07 | 27.469999 | 27.629999 | 22.541004 | 101,739,300 | 27.7175 | 27.299425 | 28.07 | 27.299425 | 27.378 | 26.9975 | 27.0202 | 0.363143 | 27.199705 | 27.1351 | 27.385228 | 0.600001 | 0.468815 | 0.458672 | 28.03596 | down | 27.199705 | 27.1351 | 0.064606 | -0.040808 | 0.105414 | 27.723785 | 26.271215 | 57.919113 | 27.175001 | 27.175001 | 27.377501 | 28.255 | 28.15 |
MSFT | 2013-01-25 | 27.58 | 28.23 | 27.389999 | 27.879999 | 22.744965 | 81,847,700 | 27.77 | 27.508463 | 28.23 | 27.389999 | 27.504 | 27.0485 | 27.0134 | 0.411253 | 27.304366 | 27.190277 | 27.404631 | 0.840001 | 0.495329 | 0.496805 | 28.03596 | down | 27.304366 | 27.190277 | 0.114089 | -0.009829 | 0.123918 | 27.871006 | 26.225993 | 61.060462 | 27.495 | 27.255001 | 27.332501 | 28.255 | 28.35 |
MSFT | 2013-01-28 | 28.01 | 28.23 | 27.76 | 27.91 | 22.769438 | 56,056,500 | 27.9775 | 27.639231 | 28.23 | 27.639231 | 27.636 | 27.096 | 27.0298 | 0.453216 | 27.39754 | 27.24359 | 27.424449 | 0.47 | 0.49352 | 0.494124 | 28.03596 | down | 27.39754 | 27.24359 | 0.15395 | 0.022927 | 0.131023 | 28.002431 | 26.189569 | 61.432539 | 27.53 | 27.255001 | 27.3175 | 28.255 | 28.09 |
MSFT | 2013-01-29 | 27.82 | 28.129999 | 27.6 | 28.01 | 22.851025 | 49,242,600 | 27.89 | 27.808366 | 28.129999 | 27.6 | 27.808 | 27.169 | 27.0532 | 0.47757 | 27.491765 | 27.300361 | 27.447412 | 0.529999 | 0.496125 | 0.497712 | 28.03596 | down | 27.491765 | 27.300361 | 0.191404 | 0.056622 | 0.134781 | 28.124139 | 26.213861 | 62.711524 | 27.615 | 27.255001 | 27.0325 | 28.255 | 28.139999 |
MSFT | 2013-01-30 | 28.01 | 28.190001 | 27.76 | 27.85 | 22.720497 | 43,580,500 | 27.9525 | 27.849183 | 28.190001 | 27.76 | 27.856 | 27.226 | 27.077 | 0.487824 | 27.546878 | 27.341075 | 27.4632 | 0.430001 | 0.491402 | 0.490941 | 28.03596 | down | 27.546878 | 27.341075 | 0.205803 | 0.086458 | 0.119344 | 28.201649 | 26.250351 | 59.321807 | 27.615 | 27.255001 | 27.07 | 28.255 | 28 |
MSFT | 2013-01-31 | 27.790001 | 27.969999 | 27.4 | 27.450001 | 22.394163 | 50,530,000 | 27.6525 | 27.900841 | 27.969999 | 27.4 | 27.82 | 27.2175 | 27.0956 | 0.482045 | 27.531974 | 27.349144 | 27.462682 | 0.569999 | 0.497016 | 0.498847 | 28.03596 | down | 27.531974 | 27.349144 | 0.18283 | 0.105733 | 0.077097 | 28.181589 | 26.253411 | 51.785662 | 27.615 | 27.255001 | 27.11 | 28.230001 | 27.870001 |
MSFT | 2013-02-01 | 27.67 | 28.049999 | 27.549999 | 27.93 | 22.785746 | 55,565,900 | 27.8 | 27.776671 | 28.049999 | 27.549999 | 27.83 | 27.2515 | 27.1196 | 0.507753 | 27.593209 | 27.39217 | 27.481008 | 0.599998 | 0.504372 | 0.508962 | 28.03596 | down | 27.593209 | 27.39217 | 0.201039 | 0.124794 | 0.076245 | 28.267007 | 26.235993 | 58.584892 | 27.615 | 27.255001 | 27.11 | 28.230001 | 27.91 |
MSFT | 2013-02-04 | 27.870001 | 28.02 | 27.42 | 27.440001 | 22.386 | 50,540,000 | 27.687501 | 27.788335 | 28.02 | 27.42 | 27.736 | 27.2865 | 27.1342 | 0.494595 | 27.569638 | 27.395713 | 27.4794 | 0.6 | 0.511203 | 0.518066 | 28.03596 | down | 27.569638 | 27.395713 | 0.173925 | 0.13462 | 0.039305 | 28.27569 | 26.29731 | 50.721418 | 27.715001 | 27.255001 | 27.11 | 28.230001 | 27.92 |
MSFT | 2013-02-05 | 27.620001 | 27.66 | 27.360001 | 27.5 | 22.43495 | 35,410,400 | 27.535001 | 27.737918 | 27.737918 | 27.360001 | 27.634 | 27.327 | 27.1452 | 0.475993 | 27.558925 | 27.403438 | 27.480208 | 0.299999 | 0.496117 | 0.496259 | 28.03596 | down | 27.558925 | 27.403438 | 0.155487 | 0.138793 | 0.016693 | 28.278986 | 26.375013 | 51.578458 | 27.795001 | 27.255001 | 27.0825 | 28.230001 | 28.139999 |
MSFT | 2013-02-06 | 27.379999 | 27.540001 | 27.25 | 27.34 | 22.304415 | 41,889,600 | 27.3775 | 27.636459 | 27.636459 | 27.25 | 27.532 | 27.3665 | 27.138 | 0.439501 | 27.525244 | 27.398739 | 27.47471 | 0.290001 | 0.481394 | 0.475633 | 28.03596 | down | 27.525244 | 27.398739 | 0.126505 | 0.136336 | -0.009831 | 28.245501 | 26.487499 | 49.124852 | 27.74 | 27.255001 | 27.0775 | 28.230001 | 28.040001 |
MSFT | 2013-02-07 | 27.35 | 27.389999 | 27.1 | 27.280001 | 22.25547 | 38,028,300 | 27.28 | 27.50698 | 27.50698 | 27.1 | 27.498 | 27.3955 | 27.1358 | 0.411448 | 27.487514 | 27.389944 | 27.467074 | 0.289999 | 0.467723 | 0.45707 | 28.03596 | down | 27.487514 | 27.389944 | 0.097571 | 0.128583 | -0.031012 | 28.218396 | 26.572604 | 48.198914 | 27.665 | 27.255001 | 27.0325 | 28.230001 | 28.1 |
MSFT | 2013-02-08 | 27.35 | 27.709999 | 27.309999 | 27.549999 | 22.475744 | 33,318,500 | 27.479999 | 27.39349 | 27.709999 | 27.309999 | 27.422 | 27.45 | 27.1452 | 0.348365 | 27.497127 | 27.4018 | 27.470326 | 0.429998 | 0.465028 | 0.454363 | 28.03596 | down | 27.497127 | 27.4018 | 0.095328 | 0.121932 | -0.026604 | 28.146729 | 26.753271 | 52.534614 | 27.645001 | 27.255001 | 27.0225 | 28.230001 | 28.18 |
MSFT | 2013-02-11 | 27.65 | 27.92 | 27.5 | 27.860001 | 22.728647 | 32,247,700 | 27.7325 | 27.436745 | 27.92 | 27.436745 | 27.506 | 27.5015 | 27.1552 | 0.327386 | 27.552954 | 27.43574 | 27.485607 | 0.42 | 0.461812 | 0.450926 | 28.03596 | down | 27.552954 | 27.43574 | 0.117214 | 0.120988 | -0.003774 | 28.156273 | 26.846727 | 56.986219 | 27.645001 | 27.255001 | 27.0225 | 28.230001 | 28.32 |
MSFT | 2013-02-12 | 27.879999 | 28 | 27.75 | 27.879999 | 22.744965 | 35,990,900 | 27.8775 | 27.584622 | 28 | 27.584622 | 27.582 | 27.551 | 27.1738 | 0.304076 | 27.603269 | 27.468648 | 27.501074 | 0.25 | 0.446683 | 0.430834 | 28.03596 | down | 27.603269 | 27.468648 | 0.13462 | 0.123715 | 0.010906 | 28.159151 | 26.942849 | 57.26466 | 27.575 | 27.255001 | 27.0225 | 28.230001 | 28.110001 |
MSFT | 2013-02-13 | 27.93 | 28.110001 | 27.879999 | 28.030001 | 22.867334 | 41,715,600 | 27.9875 | 27.731061 | 28.110001 | 27.731061 | 27.72 | 27.592 | 27.202 | 0.310883 | 27.66892 | 27.51023 | 27.521816 | 0.230002 | 0.431205 | 0.41075 | 28.03596 | down | 27.66892 | 27.51023 | 0.15869 | 0.13071 | 0.02798 | 28.213766 | 26.970234 | 59.38826 | 27.605001 | 27.255001 | 27.0225 | 28.230001 | 28.25 |
MSFT | 2013-02-14 | 27.92 | 28.059999 | 27.870001 | 28.040001 | 22.875492 | 32,663,200 | 27.9725 | 27.859281 | 28.059999 | 27.859281 | 27.872 | 27.642 | 27.2342 | 0.297562 | 27.726009 | 27.549472 | 27.542137 | 0.189998 | 0.413976 | 0.388675 | 26.798974 | up | 27.726009 | 27.549472 | 0.176537 | 0.139875 | 0.036662 | 28.237124 | 27.046876 | 59.532631 | 27.605001 | 27.255001 | 27.0225 | 28.230001 | 28.16 |
MSFT | 2013-02-15 | 28.040001 | 28.16 | 27.879999 | 28.01 | 22.851025 | 49,650,900 | 28.0225 | 27.91589 | 28.16 | 27.879999 | 27.964 | 27.68 | 27.267 | 0.293365 | 27.7697 | 27.583586 | 27.560484 | 0.280001 | 0.404407 | 0.377808 | 26.886576 | up | 27.7697 | 27.583586 | 0.186115 | 0.149123 | 0.036992 | 28.266731 | 27.09327 | 58.856637 | 27.63 | 27.255001 | 27.0225 | 28.230001 | 28.16 |
MSFT | 2013-02-19 | 27.879999 | 28.09 | 27.799999 | 28.049999 | 23.073116 | 38,781,400 | 27.954999 | 27.969195 | 28.09 | 27.799999 | 28.002 | 27.72 | 27.2946 | 0.286099 | 27.812823 | 27.618135 | 27.579681 | 0.290001 | 0.396235 | 0.369027 | 26.886576 | up | 27.812823 | 27.618135 | 0.194688 | 0.158236 | 0.036452 | 28.292198 | 27.147802 | 59.516664 | 27.63 | 27.255001 | 27.0025 | 28.230001 | 28.370001 |
MSFT | 2013-02-20 | 28.129999 | 28.200001 | 27.83 | 27.870001 | 22.925047 | 44,110,200 | 28.0075 | 27.962097 | 28.200001 | 27.83 | 28 | 27.756 | 27.3174 | 0.254111 | 27.82162 | 27.636791 | 27.591066 | 0.370001 | 0.394361 | 0.369125 | 26.907627 | up | 27.82162 | 27.636791 | 0.184828 | 0.163554 | 0.021274 | 28.264223 | 27.247778 | 55.223394 | 27.650001 | 27.495 | 27 | 28.230001 | 28.610001 |
MSFT | 2013-02-21 | 27.74 | 27.74 | 27.23 | 27.49 | 22.612473 | 49,078,500 | 27.55 | 27.984799 | 27.984799 | 27.23 | 27.892 | 27.75 | 27.338 | 0.259108 | 27.770601 | 27.625918 | 27.587103 | 0.640001 | 0.411907 | 0.396212 | 26.907627 | up | 27.770601 | 27.625918 | 0.144683 | 0.15978 | -0.015097 | 28.268215 | 27.231785 | 47.442662 | 27.715001 | 27.53 | 27.005001 | 28.230001 | 28.610001 |
MSFT | 2013-02-22 | 27.68 | 27.76 | 27.48 | 27.76 | 22.834564 | 31,425,900 | 27.67 | 27.767399 | 27.767399 | 27.48 | 27.836 | 27.7565 | 27.3544 | 0.257565 | 27.76897 | 27.63585 | 27.593883 | 0.28 | 0.402485 | 0.384591 | 26.907627 | up | 27.76897 | 27.63585 | 0.13312 | 0.154448 | -0.021328 | 28.27163 | 27.24137 | 52.557466 | 27.715001 | 27.615 | 26.985001 | 28.230001 | 28.799999 |
MSFT | 2013-02-25 | 27.969999 | 28.049999 | 27.370001 | 27.370001 | 22.513763 | 48,011,800 | 27.69 | 27.7187 | 28.049999 | 27.370001 | 27.708 | 27.731 | 27.3554 | 0.269657 | 27.70759 | 27.616157 | 27.585103 | 0.679998 | 0.422307 | 0.414132 | 26.907627 | up | 27.70759 | 27.616157 | 0.091433 | 0.141845 | -0.050412 | 28.270313 | 27.191687 | 45.647208 | 27.715001 | 27.615 | 26.907501 | 28.230001 | 28.559999 |
MSFT | 2013-02-26 | 27.379999 | 27.6 | 27.34 | 27.370001 | 22.513763 | 49,923,300 | 27.4225 | 27.70435 | 27.70435 | 27.34 | 27.572001 | 27.704 | 27.358 | 0.277705 | 27.655654 | 27.597924 | 27.576668 | 0.26 | 0.410714 | 0.398718 | 26.907627 | up | 27.655654 | 27.597924 | 0.05773 | 0.125022 | -0.067292 | 28.25941 | 27.148591 | 45.647208 | 27.715001 | 27.615 | 26.94 | 28.230001 | 28.6 |
MSFT | 2013-02-27 | 27.42 | 28 | 27.33 | 27.809999 | 22.8757 | 36,394,700 | 27.64 | 27.563425 | 28 | 27.33 | 27.56 | 27.694 | 27.372 | 0.269588 | 27.679399 | 27.613633 | 27.585818 | 0.67 | 0.429234 | 0.425847 | 26.907627 | up | 27.679399 | 27.613633 | 0.065766 | 0.113171 | -0.047405 | 28.233177 | 27.154824 | 53.625276 | 27.715001 | 27.615 | 26.94 | 28.230001 | 28.700001 |
MSFT | 2013-02-28 | 27.879999 | 27.969999 | 27.74 | 27.799999 | 22.867472 | 35,840,200 | 27.847499 | 27.601712 | 27.969999 | 27.601712 | 27.622 | 27.6915 | 27.3918 | 0.268294 | 27.697953 | 27.627438 | 27.594217 | 0.229999 | 0.415003 | 0.406262 | 26.907627 | up | 27.697953 | 27.627438 | 0.070515 | 0.10464 | -0.034125 | 28.228088 | 27.154912 | 53.433311 | 27.715001 | 27.665 | 26.94 | 28.230001 | 28.59 |
MSFT | 2013-03-01 | 27.719999 | 27.98 | 27.52 | 27.950001 | 22.990854 | 34,849,700 | 27.7925 | 27.724606 | 27.98 | 27.52 | 27.66 | 27.7165 | 27.4088 | 0.267902 | 27.736729 | 27.651331 | 27.60817 | 0.46 | 0.418217 | 0.411636 | 26.907627 | up | 27.736729 | 27.651331 | 0.085398 | 0.100791 | -0.015393 | 28.252303 | 27.180697 | 55.978937 | 27.715001 | 27.665 | 26.9825 | 28.045 | 29.610001 |
MSFT | 2013-03-04 | 27.85 | 28.15 | 27.700001 | 28.15 | 23.155363 | 38,157,500 | 27.9625 | 27.758553 | 28.15 | 27.700001 | 27.816 | 27.7275 | 27.4206 | 0.28131 | 27.80031 | 27.68827 | 27.629418 | 0.449999 | 0.420487 | 0.415472 | 26.907627 | up | 27.80031 | 27.68827 | 0.11204 | 0.103041 | 0.008999 | 28.290121 | 27.16488 | 59.182828 | 27.715001 | 27.665 | 27.175001 | 27.815001 | 30.280001 |
MSFT | 2013-03-05 | 28.290001 | 28.540001 | 28.16 | 28.35 | 23.319885 | 41,432,200 | 28.335001 | 27.860527 | 28.540001 | 27.860527 | 28.012 | 27.773 | 27.4414 | 0.304961 | 27.884877 | 27.737287 | 27.657676 | 0.390001 | 0.41831 | 0.412925 | 27.111226 | up | 27.884877 | 27.737287 | 0.14759 | 0.111951 | 0.03564 | 28.382921 | 27.163079 | 62.149538 | 27.885001 | 27.820001 | 27.375 | 27.725001 | 28.940001 |
MSFT | 2013-03-06 | 28.209999 | 28.23 | 27.780001 | 28.09 | 23.10602 | 51,448,500 | 28.0775 | 28.097764 | 28.23 | 27.780001 | 28.068 | 27.8025 | 27.4496 | 0.305698 | 27.916435 | 27.763414 | 27.67463 | 0.569999 | 0.429145 | 0.428632 | 27.111226 | up | 27.916435 | 27.763414 | 0.153021 | 0.120165 | 0.032856 | 28.413896 | 27.191104 | 56.409527 | 27.935001 | 27.820001 | 27.3925 | 27.635 | 28.790001 |
MSFT | 2013-03-07 | 28.110001 | 28.280001 | 28.01 | 28.139999 | 23.147146 | 29,196,700 | 28.135 | 28.087632 | 28.280001 | 28.01 | 28.136 | 27.8425 | 27.4634 | 0.294115 | 27.950829 | 27.791309 | 27.69288 | 0.270001 | 0.417777 | 0.412769 | 27.111226 | up | 27.950829 | 27.791309 | 0.15952 | 0.128036 | 0.031484 | 28.430731 | 27.254269 | 57.227635 | 27.935001 | 27.820001 | 27.435 | 27.245 | 28.690001 |
MSFT | 2013-03-08 | 28.25 | 28.33 | 27.959999 | 28 | 23.031982 | 37,667,800 | 28.135 | 28.111316 | 28.33 | 27.959999 | 28.146 | 27.8785 | 27.4822 | 0.264182 | 27.958394 | 27.806768 | 27.704924 | 0.370001 | 0.414365 | 0.408492 | 27.111226 | up | 27.958394 | 27.806768 | 0.151626 | 0.132754 | 0.018872 | 28.406865 | 27.350135 | 54.162389 | 27.935001 | 27.820001 | 27.435 | 27.245 | 28.969999 |
MSFT | 2013-03-11 | 27.940001 | 27.969999 | 27.67 | 27.870001 | 22.925047 | 36,627,500 | 27.8625 | 28.123158 | 28.123158 | 27.67 | 28.09 | 27.8945 | 27.5024 | 0.25268 | 27.944795 | 27.811452 | 27.711397 | 0.33 | 0.408339 | 0.400643 | 27.111226 | up | 27.944795 | 27.811452 | 0.133343 | 0.132872 | 0.000472 | 28.399859 | 27.389141 | 51.408815 | 27.935001 | 27.820001 | 27.435 | 27.245 | 28.83 |
MSFT | 2013-03-12 | 27.84 | 27.950001 | 27.639999 | 27.91 | 22.957954 | 39,255,200 | 27.835 | 27.992829 | 27.992829 | 27.639999 | 28.002 | 27.897 | 27.5214 | 0.252568 | 27.939442 | 27.818751 | 27.719186 | 0.310002 | 0.401315 | 0.391579 | 27.111226 | up | 27.939442 | 27.818751 | 0.120691 | 0.130436 | -0.009745 | 28.402135 | 27.391865 | 52.213814 | 28.030001 | 27.820001 | 27.435 | 27.245 | 28.790001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.