Office 2004 Test Drive User
Office 2004 Test Drive User
2014-09-30T15:15:15Z
14.0
9960
25600
0
0
False
False
AAPL |
2013-12-03T00:00:00.000 |
79.758579999999995 |
80.911429999999996 |
79.668570000000003 |
80.902860000000004 |
16105900 |
AAPL |
2013-12-04T00:00:00.000 |
80.785719999999998 |
81.312860000000001 |
80.117149999999995 |
80.714290000000005 |
13493200 |
AAPL |
2013-12-05T00:00:00.000 |
81.807149999999993 |
82.162859999999995 |
80.915710000000004 |
81.128579999999999 |
15985000 |
AAPL |
2013-12-06T00:00:00.000 |
80.82714 |
80.964290000000005 |
79.938580000000002 |
80.002859999999998 |
12298300 |
AAPL |
2013-12-09T00:00:00.000 |
80.128579999999999 |
81.368579999999994 |
80.128579999999999 |
80.918570000000003 |
11446200 |
AAPL |
2013-12-10T00:00:00.000 |
80.510000000000005 |
81.125720000000001 |
80.171430000000001 |
80.792860000000005 |
9938200 |
AAPL |
2013-12-11T00:00:00.000 |
81 |
81.567139999999995 |
79.955719999999999 |
80.194289999999995 |
12847100 |
AAPL |
2013-12-12T00:00:00.000 |
80.317139999999995 |
80.762860000000003 |
80.004300000000001 |
80.07714 |
9367400 |
AAPL |
2013-12-13T00:00:00.000 |
80.407139999999998 |
80.411429999999996 |
79.09572 |
79.204279999999997 |
11886400 |
AAPL |
2013-12-16T00:00:00.000 |
79.288570000000007 |
80.37715 |
79.287149999999997 |
79.642859999999999 |
10092600 |
AAPL |
2013-12-17T00:00:00.000 |
79.401430000000005 |
79.920010000000005 |
79.054289999999995 |
79.284289999999999 |
8210800 |
AAPL |
2013-12-18T00:00:00.000 |
78.528580000000005 |
78.778580000000005 |
76.971429999999998 |
78.681430000000006 |
20209400 |
AAPL |
2013-12-19T00:00:00.000 |
78.481430000000003 |
78.571430000000007 |
77.675709999999995 |
77.780010000000004 |
11462700 |
AAPL |
2013-12-20T00:00:00.000 |
77.918570000000003 |
78.801429999999996 |
77.831440000000001 |
78.431430000000006 |
15586200 |
AAPL |
2013-12-23T00:00:00.000 |
81.142859999999999 |
81.53143 |
80.394289999999998 |
81.44144 |
17903800 |
AAPL |
2013-12-24T00:00:00.000 |
81.412859999999995 |
81.697140000000005 |
80.861429999999999 |
81.09572 |
5984000 |
AAPL |
2013-12-26T00:00:00.000 |
81.157139999999998 |
81.357150000000004 |
80.482860000000002 |
80.557149999999993 |
7286000 |
AAPL |
2013-12-27T00:00:00.000 |
80.545720000000003 |
80.63 |
79.928569999999993 |
80.012860000000003 |
8067300 |
AAPL |
2013-12-30T00:00:00.000 |
79.637150000000005 |
80.012860000000003 |
78.902860000000004 |
79.217150000000004 |
9058200 |
AAPL |
2013-12-31T00:00:00.000 |
79.167140000000003 |
80.182860000000005 |
79.142859999999999 |
80.145719999999997 |
7974100 |
AAPL |
2014-01-02T00:00:00.000 |
79.382859999999994 |
79.575720000000004 |
78.860010000000003 |
79.01858 |
8398800 |
AAPL |
2014-01-03T00:00:00.000 |
78.98 |
79.100009999999997 |
77.204279999999997 |
77.282859999999999 |
14036100 |
AAPL |
2014-01-06T00:00:00.000 |
76.778580000000005 |
78.114289999999997 |
76.228570000000005 |
77.704279999999997 |
14765500 |
AAPL |
2014-01-07T00:00:00.000 |
77.760000000000005 |
77.994290000000007 |
76.84572 |
77.148570000000007 |
11347500 |
AAPL |
2014-01-08T00:00:00.000 |
76.972859999999997 |
77.937150000000003 |
76.955719999999999 |
77.637150000000005 |
9240900 |
AAPL |
2014-01-09T00:00:00.000 |
78.114289999999997 |
78.122860000000003 |
76.478570000000005 |
76.645719999999997 |
9986400 |
AAPL |
2014-01-10T00:00:00.000 |
77.118579999999994 |
77.257140000000007 |
75.872860000000003 |
76.134289999999993 |
10902900 |
AAPL |
2014-01-13T00:00:00.000 |
75.701430000000002 |
77.5 |
75.697140000000005 |
76.532859999999999 |
13551500 |
AAPL |
2014-01-14T00:00:00.000 |
76.888570000000001 |
78.104290000000006 |
76.808570000000003 |
78.055719999999994 |
11962000 |
AAPL |
2014-01-15T00:00:00.000 |
79.074299999999994 |
80.028580000000005 |
78.808570000000003 |
79.622860000000003 |
14067500 |
AAPL |
2014-01-16T00:00:00.000 |
79.271439999999998 |
79.55 |
78.811430000000001 |
79.178569999999993 |
8210100 |
AAPL |
2014-01-17T00:00:00.000 |
78.782859999999999 |
78.867149999999995 |
77.128579999999999 |
77.238569999999996 |
15489500 |
AAPL |
2014-01-21T00:00:00.000 |
77.272859999999994 |
78.581440000000001 |
77.202860000000001 |
78.438580000000002 |
11750700 |
AAPL |
2014-01-22T00:00:00.000 |
78.7 |
79.612849999999995 |
78.258579999999995 |
78.787149999999997 |
13602700 |
AAPL |
2014-01-23T00:00:00.000 |
78.562860000000001 |
79.5 |
77.83 |
79.454279999999997 |
14425400 |
AAPL |
2014-01-24T00:00:00.000 |
79.142859999999999 |
79.374290000000002 |
77.821430000000007 |
78.010000000000005 |
15483400 |
AAPL |
2014-01-27T00:00:00.000 |
78.638570000000001 |
79.257140000000007 |
77.964290000000005 |
78.642859999999999 |
20602700 |
AAPL |
2014-01-28T00:00:00.000 |
72.680009999999996 |
73.571430000000007 |
71.724289999999996 |
72.357150000000004 |
38119000 |
AAPL |
2014-01-29T00:00:00.000 |
72.004289999999997 |
72.481430000000003 |
71.231430000000003 |
71.535719999999998 |
17991800 |
AAPL |
2014-01-30T00:00:00.000 |
71.791439999999994 |
72.357150000000004 |
70.957149999999999 |
71.397149999999996 |
24251800 |
AAPL |
2014-01-31T00:00:00.000 |
70.75 |
71.647149999999996 |
70.507140000000007 |
71.514290000000003 |
16619400 |
AAPL |
2014-02-03T00:00:00.000 |
71.801429999999996 |
72.532859999999999 |
71.328580000000002 |
71.647149999999996 |
14374300 |
AAPL |
2014-02-04T00:00:00.000 |
72.264290000000003 |
72.78 |
71.822860000000006 |
72.684290000000004 |
13467600 |
AAPL |
2014-02-05T00:00:00.000 |
72.361429999999999 |
73.611429999999999 |
72.321430000000007 |
73.227149999999995 |
11760300 |
AAPL |
2014-02-06T00:00:00.000 |
72.865719999999996 |
73.357150000000004 |
72.544290000000004 |
73.215720000000005 |
9213800 |
AAPL |
2014-02-07T00:00:00.000 |
74.442859999999996 |
74.704279999999997 |
73.911429999999996 |
74.240009999999998 |
13376900 |
AAPL |
2014-02-10T00:00:00.000 |
74.005709999999993 |
75.998570000000001 |
74 |
75.569999999999993 |
12350100 |
AAPL |
2014-02-11T00:00:00.000 |
75.801429999999996 |
76.821430000000007 |
75.642859999999999 |
76.565719999999999 |
10096000 |
AAPL |
2014-02-12T00:00:00.000 |
76.707149999999999 |
77.08 |
76.177149999999997 |
76.56 |
11018100 |
AAPL |
2014-02-13T00:00:00.000 |
76.38 |
77.835719999999995 |
76.31429 |
77.775720000000007 |
10994300 |
AAPL |
2014-02-14T00:00:00.000 |
77.495710000000003 |
77.997150000000005 |
77.315719999999999 |
77.712860000000006 |
9781100 |
AAPL |
2014-02-18T00:00:00.000 |
77.981430000000003 |
78.741429999999994 |
77.944289999999995 |
77.998570000000001 |
9329400 |
AAPL |
2014-02-19T00:00:00.000 |
77.821430000000007 |
78.12715 |
76.335719999999995 |
76.767139999999998 |
11222000 |
AAPL |
2014-02-20T00:00:00.000 |
76.114289999999997 |
76.714290000000005 |
75.571430000000007 |
75.878579999999999 |
10932700 |
AAPL |
2014-02-21T00:00:00.000 |
76.087140000000005 |
76.367149999999995 |
74.942859999999996 |
75.035719999999998 |
9965300 |
AAPL |
2014-02-24T00:00:00.000 |
74.735720000000001 |
75.702860000000001 |
74.631429999999995 |
75.364289999999997 |
10337800 |
AAPL |
2014-02-25T00:00:00.000 |
75.631429999999995 |
75.652860000000004 |
74.428569999999993 |
74.58 |
8321000 |
AAPL |
2014-02-26T00:00:00.000 |
74.914289999999994 |
75 |
73.657139999999998 |
73.907139999999998 |
9875800 |
AAPL |
2014-02-27T00:00:00.000 |
73.87715 |
75.540009999999995 |
73.721429999999998 |
75.381429999999995 |
10793900 |
AAPL |
2014-02-28T00:00:00.000 |
75.582859999999997 |
76.107150000000004 |
74.588579999999993 |
75.177149999999997 |
13296300 |
AAPL |
2014-03-03T00:00:00.000 |
74.717150000000004 |
75.807149999999993 |
74.687150000000003 |
75.394289999999998 |
8540600 |
AAPL |
2014-03-04T00:00:00.000 |
75.857150000000004 |
76.091430000000003 |
75.395719999999997 |
75.89143 |
9269200 |
AAPL |
2014-03-05T00:00:00.000 |
75.84572 |
76.392859999999999 |
75.59 |
76.051429999999996 |
7152200 |
AAPL |
2014-03-06T00:00:00.000 |
76.111429999999999 |
76.348569999999995 |
75.442859999999996 |
75.821430000000007 |
6631800 |
AAPL |
2014-03-07T00:00:00.000 |
75.955719999999999 |
75.997150000000005 |
75.150000000000006 |
75.777150000000006 |
7916400 |
AAPL |
2014-03-10T00:00:00.000 |
75.48 |
76.19 |
75.477149999999995 |
75.84572 |
6384400 |
AAPL |
2014-03-11T00:00:00.000 |
76.492859999999993 |
76.962860000000006 |
76.084289999999996 |
76.584289999999996 |
10028400 |
AAPL |
2014-03-12T00:00:00.000 |
76.35857 |
76.764279999999999 |
76 |
76.658569999999997 |
7170700 |
AAPL |
2014-03-13T00:00:00.000 |
76.777150000000006 |
77.094279999999998 |
75.594279999999998 |
75.807149999999993 |
9205000 |
AAPL |
2014-03-14T00:00:00.000 |
75.541430000000005 |
75.841430000000003 |
74.714290000000005 |
74.955719999999999 |
8471300 |
AAPL |
2014-03-17T00:00:00.000 |
75.321430000000007 |
75.709999999999994 |
75.121430000000004 |
75.248570000000001 |
7126500 |
AAPL |
2014-03-18T00:00:00.000 |
75.128579999999999 |
75.995710000000003 |
75.028580000000005 |
75.914289999999994 |
7487400 |
AAPL |
2014-03-19T00:00:00.000 |
76.037149999999997 |
76.605710000000002 |
75.571430000000007 |
75.894289999999998 |
8026900 |
AAPL |
2014-03-20T00:00:00.000 |
75.714290000000005 |
76.09572 |
75.335719999999995 |
75.528580000000005 |
7442700 |
AAPL |
2014-03-21T00:00:00.000 |
75.990009999999998 |
76.25 |
75.19 |
76.124290000000002 |
13373100 |
AAPL |
2014-03-24T00:00:00.000 |
76.922870000000003 |
77.214290000000005 |
76.437150000000003 |
77.027150000000006 |
12703500 |
AAPL |
2014-03-25T00:00:00.000 |
77.357150000000004 |
77.964290000000005 |
77.084289999999996 |
77.855710000000002 |
10081900 |
AAPL |
2014-03-26T00:00:00.000 |
78.074299999999994 |
78.428569999999993 |
76.98 |
77.111429999999999 |
10706000 |
AAPL |
2014-03-27T00:00:00.000 |
77.128579999999999 |
77.357150000000004 |
76.445719999999994 |
76.780010000000004 |
7929600 |
AAPL |
2014-03-28T00:00:00.000 |
76.902860000000004 |
76.991429999999994 |
76.321430000000007 |
76.694289999999995 |
7163000 |
AAPL |
2014-03-31T00:00:00.000 |
77.032859999999999 |
77.258579999999995 |
76.561430000000001 |
76.677149999999997 |
6023800 |
AAPL |
2014-04-01T00:00:00.000 |
76.822860000000006 |
77.41 |
76.681430000000006 |
77.378579999999999 |
7169900 |
AAPL |
2014-04-02T00:00:00.000 |
77.482860000000002 |
77.64 |
77.180009999999996 |
77.507140000000007 |
6443500 |
AAPL |
2014-04-03T00:00:00.000 |
77.341430000000003 |
77.5 |
76.805719999999994 |
76.97 |
5806800 |
AAPL |
2014-04-04T00:00:00.000 |
77.142859999999999 |
77.142859999999999 |
75.797150000000002 |
75.974289999999996 |
9830300 |
AAPL |
2014-04-07T00:00:00.000 |
75.464290000000005 |
75.842860000000002 |
74.555719999999994 |
74.78143 |
10351700 |
AAPL |
2014-04-08T00:00:00.000 |
75.027150000000006 |
75.16 |
74.100009999999997 |
74.777150000000006 |
8710200 |
AAPL |
2014-04-09T00:00:00.000 |
74.644289999999998 |
75.784289999999999 |
74.574299999999994 |
75.760000000000005 |
7363200 |
AAPL |
2014-04-10T00:00:00.000 |
75.811430000000001 |
76.034289999999999 |
74.738569999999996 |
74.782859999999999 |
8558900 |
AAPL |
2014-04-11T00:00:00.000 |
74.188580000000002 |
74.69 |
73.87715 |
74.23 |
9710700 |
AAPL |
2014-04-14T00:00:00.000 |
74.541430000000005 |
74.594279999999998 |
73.887150000000005 |
74.525720000000007 |
7349300 |
AAPL |
2014-04-15T00:00:00.000 |
74.324299999999994 |
74.52 |
73.047139999999999 |
73.994290000000007 |
9517500 |
AAPL |
2014-04-16T00:00:00.000 |
74.007140000000007 |
74.44144 |
73.448580000000007 |
74.144289999999998 |
7676100 |
AAPL |
2014-04-17T00:00:00.000 |
74.307149999999993 |
75.394289999999998 |
74.171430000000001 |
74.991429999999994 |
10158100 |
AAPL |
2014-04-21T00:00:00.000 |
75.048580000000001 |
76.02 |
74.851429999999993 |
75.881429999999995 |
6524100 |
AAPL |
2014-04-22T00:00:00.000 |
75.472859999999997 |
75.975719999999995 |
75.214290000000005 |
75.957149999999999 |
7237700 |
AAPL |
2014-04-23T00:00:00.000 |
75.584289999999996 |
75.875720000000001 |
74.921430000000001 |
74.964290000000005 |
14105000 |
AAPL |
2014-04-24T00:00:00.000 |
81.172870000000003 |
81.428569999999993 |
80.104290000000006 |
81.110010000000003 |
27139700 |
AAPL |
2014-04-25T00:00:00.000 |
80.647149999999996 |
81.712860000000006 |
80.565719999999999 |
81.705719999999999 |
13938400 |
AAPL |
2014-04-28T00:00:00.000 |
81.828580000000002 |
85.107150000000004 |
81.792860000000005 |
84.870009999999994 |
23910200 |
AAPL |
2014-04-29T00:00:00.000 |
84.82 |
85.14 |
84.215720000000005 |
84.618579999999994 |
12049200 |
AAPL |
2014-04-30T00:00:00.000 |
84.662859999999995 |
85.632859999999994 |
84.257140000000007 |
84.298580000000001 |
16317200 |
AAPL |
2014-05-01T00:00:00.000 |
84.571430000000007 |
84.971429999999998 |
83.765720000000002 |
84.497150000000005 |
8721700 |
AAPL |
2014-05-02T00:00:00.000 |
84.644289999999998 |
84.885720000000006 |
84.244290000000007 |
84.654290000000003 |
6839700 |
AAPL |
2014-05-05T00:00:00.000 |
84.305719999999994 |
85.857150000000004 |
84.285719999999998 |
85.851429999999993 |
10252300 |
AAPL |
2014-05-06T00:00:00.000 |
85.971429999999998 |
86.344279999999998 |
84.915710000000004 |
84.915710000000004 |
13377300 |
AAPL |
2014-05-07T00:00:00.000 |
85.034289999999999 |
85.32714 |
83.961429999999993 |
84.618579999999994 |
10102200 |
AAPL |
2014-05-08T00:00:00.000 |
84.035719999999998 |
84.915710000000004 |
83.771439999999998 |
83.998570000000001 |
8224900 |
AAPL |
2014-05-09T00:00:00.000 |
83.505709999999993 |
83.75 |
82.904290000000003 |
83.648570000000007 |
10414200 |
AAPL |
2014-05-12T00:00:00.000 |
83.927149999999997 |
84.808570000000003 |
83.914289999999994 |
84.69 |
7617800 |
AAPL |
2014-05-13T00:00:00.000 |
84.571430000000007 |
84.934290000000004 |
84.385720000000006 |
84.822860000000006 |
5704900 |
AAPL |
2014-05-14T00:00:00.000 |
84.632859999999994 |
85.342860000000002 |
84.534289999999999 |
84.838579999999993 |
5942900 |
AAPL |
2014-05-15T00:00:00.000 |
84.957149999999999 |
85.228570000000005 |
84.005709999999993 |
84.117149999999995 |
8244500 |
AAPL |
2014-05-16T00:00:00.000 |
84.09 |
85.361429999999999 |
83.628579999999999 |
85.35857 |
9870200 |
AAPL |
2014-05-19T00:00:00.000 |
85.407139999999998 |
86.761439999999993 |
85.332859999999997 |
86.370009999999994 |
11348400 |
AAPL |
2014-05-20T00:00:00.000 |
86.360010000000003 |
86.628579999999999 |
85.818569999999994 |
86.387150000000005 |
8386900 |
AAPL |
2014-05-21T00:00:00.000 |
86.261439999999993 |
86.671430000000001 |
86.008579999999995 |
86.615719999999996 |
7035700 |
AAPL |
2014-05-22T00:00:00.000 |
86.657139999999998 |
87.121430000000004 |
86.3 |
86.752859999999998 |
7174100 |
AAPL |
2014-05-23T00:00:00.000 |
86.750010000000003 |
87.818569999999994 |
86.638570000000001 |
87.732860000000002 |
8293200 |
AAPL |
2014-05-27T00:00:00.000 |
87.951430000000002 |
89.408580000000001 |
87.947149999999993 |
89.375720000000001 |
12459500 |
AAPL |
2014-05-28T00:00:00.000 |
89.431430000000006 |
89.975719999999995 |
89.111429999999999 |
89.144289999999998 |
11274500 |
AAPL |
2014-05-29T00:00:00.000 |
89.692859999999996 |
90.981430000000003 |
89.681430000000006 |
90.76858 |
13445500 |
AAPL |
2014-05-30T00:00:00.000 |
91.14 |
92.024280000000005 |
89.842860000000002 |
90.428569999999993 |
20143500 |
AAPL |
2014-06-02T00:00:00.000 |
90.565719999999999 |
90.690010000000001 |
88.928569999999993 |
89.807149999999993 |
13191100 |
AAPL |
2014-06-03T00:00:00.000 |
89.780010000000004 |
91.248570000000001 |
89.750010000000003 |
91.07714 |
10461600 |
AAPL |
2014-06-04T00:00:00.000 |
91.062860000000001 |
92.555719999999994 |
90.872860000000003 |
92.117149999999995 |
11981500 |
AAPL |
2014-06-05T00:00:00.000 |
92.31429 |
92.767139999999998 |
91.801429999999996 |
92.478570000000005 |
10850100 |
AAPL |
2014-06-06T00:00:00.000 |
92.842860000000002 |
93.037149999999997 |
92.067149999999998 |
92.224289999999996 |
12517200 |
AAPL |
2014-06-09T00:00:00.000 |
92.7 |
93.88 |
91.75 |
93.7 |
75414800 |
AAPL |
2014-06-10T00:00:00.000 |
94.73 |
95.05 |
93.57 |
94.25 |
62777000 |
AAPL |
2014-06-11T00:00:00.000 |
94.13 |
94.76 |
93.47 |
93.86 |
45681100 |
AAPL |
2014-06-12T00:00:00.000 |
94.03 |
94.12 |
91.9 |
92.29 |
54748700 |
AAPL |
2014-06-13T00:00:00.000 |
92.2 |
92.44 |
90.88 |
91.28 |
54525200 |
AAPL |
2014-06-16T00:00:00.000 |
91.51 |
92.75 |
91.45 |
92.2 |
35561200 |
AAPL |
2014-06-17T00:00:00.000 |
92.31 |
92.7 |
91.8 |
92.08 |
29726300 |
AAPL |
2014-06-18T00:00:00.000 |
92.27 |
92.29 |
91.35 |
92.18 |
33514100 |
AAPL |
2014-06-19T00:00:00.000 |
92.29 |
92.3 |
91.34 |
91.86 |
35527600 |
AAPL |
2014-06-20T00:00:00.000 |
91.85 |
92.55 |
90.9 |
90.91 |
100898000 |
AAPL |
2014-06-23T00:00:00.000 |
91.32 |
91.62 |
90.6 |
90.83 |
43694300 |
AAPL |
2014-06-24T00:00:00.000 |
90.75 |
91.74 |
90.19 |
90.28 |
39036000 |
AAPL |
2014-06-25T00:00:00.000 |
90.21 |
90.7 |
89.65 |
90.36 |
36868500 |
AAPL |
2014-06-26T00:00:00.000 |
90.37 |
91.05 |
89.8 |
90.9 |
32629300 |
AAPL |
2014-06-27T00:00:00.000 |
90.82 |
92 |
90.77 |
91.98 |
64028800 |
AAPL |
2014-06-30T00:00:00.000 |
92.1 |
93.72 |
92.09 |
92.93 |
49589000 |
AAPL |
2014-07-01T00:00:00.000 |
93.52 |
94.07 |
93.13 |
93.52 |
38223400 |
AAPL |
2014-07-02T00:00:00.000 |
93.86 |
94.06 |
93.09 |
93.48 |
28465000 |
AAPL |
2014-07-03T00:00:00.000 |
93.67 |
94.1 |
93.2 |
94.03 |
22891700 |
AAPL |
2014-07-07T00:00:00.000 |
94.14 |
95.99 |
94.1 |
95.97 |
56467900 |
AAPL |
2014-07-08T00:00:00.000 |
96.27 |
96.8 |
93.92 |
95.35 |
65221600 |
AAPL |
2014-07-09T00:00:00.000 |
95.44 |
95.95 |
94.76 |
95.39 |
36436400 |
AAPL |
2014-07-10T00:00:00.000 |
93.76 |
95.55 |
93.52 |
95.04 |
39685500 |
AAPL |
2014-07-11T00:00:00.000 |
95.36 |
95.89 |
94.86 |
95.22 |
34018200 |
AAPL |
2014-07-14T00:00:00.000 |
95.86 |
96.89 |
95.65 |
96.45 |
42810100 |
AAPL |
2014-07-15T00:00:00.000 |
96.8 |
96.85 |
95.03 |
95.32 |
45696100 |
AAPL |
2014-07-16T00:00:00.000 |
96.96 |
97.1 |
94.74 |
94.78 |
53502400 |
AAPL |
2014-07-17T00:00:00.000 |
95.03 |
95.28 |
92.57 |
93.09 |
57298200 |
AAPL |
2014-07-18T00:00:00.000 |
93.62 |
94.74 |
93.02 |
94.43 |
49987500 |
AAPL |
2014-07-21T00:00:00.000 |
94.99 |
95 |
93.72 |
93.94 |
39079000 |
AAPL |
2014-07-22T00:00:00.000 |
94.68 |
94.89 |
94.12 |
94.72 |
55196500 |
AAPL |
2014-07-23T00:00:00.000 |
95.42 |
97.88 |
95.17 |
97.19 |
92917696 |
AAPL |
2014-07-24T00:00:00.000 |
97.04 |
97.32 |
96.42 |
97.03 |
45728800 |
AAPL |
2014-07-25T00:00:00.000 |
96.85 |
97.84 |
96.64 |
97.67 |
43469100 |
AAPL |
2014-07-28T00:00:00.000 |
97.82 |
99.24 |
97.55 |
99.02 |
55317600 |
AAPL |
2014-07-29T00:00:00.000 |
99.33 |
99.44 |
98.25 |
98.38 |
43143000 |
AAPL |
2014-07-30T00:00:00.000 |
98.44 |
98.7 |
97.67 |
98.15 |
33010000 |
AAPL |
2014-07-31T00:00:00.000 |
97.16 |
97.45 |
95.33 |
95.6 |
56842600 |
AAPL |
2014-08-01T00:00:00.000 |
94.9 |
96.62 |
94.81 |
96.13 |
48511200 |
AAPL |
2014-08-04T00:00:00.000 |
96.37 |
96.58 |
95.17 |
95.59 |
39958100 |
AAPL |
2014-08-05T00:00:00.000 |
95.36 |
95.68 |
94.36 |
95.12 |
55932600 |
AAPL |
2014-08-06T00:00:00.000 |
94.75 |
95.48 |
94.71 |
94.96 |
38558300 |
AAPL |
2014-08-07T00:00:00.000 |
94.93 |
95.95 |
94.1 |
94.48 |
46711100 |
AAPL |
2014-08-08T00:00:00.000 |
94.26 |
94.82 |
93.28 |
94.74 |
41865100 |
AAPL |
2014-08-11T00:00:00.000 |
95.27 |
96.08 |
94.84 |
95.99 |
36584800 |
AAPL |
2014-08-12T00:00:00.000 |
96.04 |
96.88 |
95.61 |
95.97 |
33795300 |
AAPL |
2014-08-13T00:00:00.000 |
96.15 |
97.24 |
96.04 |
97.24 |
31916400 |
AAPL |
2014-08-14T00:00:00.000 |
97.33 |
97.57 |
96.8 |
97.5 |
28115500 |
AAPL |
2014-08-15T00:00:00.000 |
97.9 |
98.19 |
96.86 |
97.98 |
48951300 |
AAPL |
2014-08-18T00:00:00.000 |
98.49 |
99.37 |
97.98 |
99.16 |
47572400 |
AAPL |
2014-08-19T00:00:00.000 |
99.41 |
100.68 |
99.32 |
100.53 |
69399200 |
AAPL |
2014-08-20T00:00:00.000 |
100.45 |
101.09 |
99.95 |
100.57 |
52699100 |
AAPL |
2014-08-21T00:00:00.000 |
100.57 |
100.94 |
100.11 |
100.58 |
33478100 |
AAPL |
2014-08-22T00:00:00.000 |
100.29 |
101.47 |
100.19 |
101.32 |
44183800 |
AAPL |
2014-08-25T00:00:00.000 |
101.81 |
102.17 |
101.28 |
101.54 |
40270100 |
AAPL |
2014-08-26T00:00:00.000 |
101.42 |
101.5 |
100.86 |
100.89 |
33151900 |
AAPL |
2014-08-27T00:00:00.000 |
101.02 |
102.57 |
100.7 |
102.13 |
52369000 |
AAPL |
2014-08-28T00:00:00.000 |
101.59 |
102.78 |
101.56 |
102.25 |
68459800 |
AAPL |
2014-08-29T00:00:00.000 |
102.81 |
102.9 |
102.2 |
102.5 |
44595200 |
AAPL |
2014-09-02T00:00:00.000 |
103.06 |
103.74 |
102.72 |
103.3 |
53564200 |
AAPL |
2014-09-03T00:00:00.000 |
103.1 |
103.2 |
98.58 |
98.94 |
125420496 |
AAPL |
2014-09-04T00:00:00.000 |
98.85 |
100.09 |
97.79 |
98.12 |
85718200 |
AAPL |
2014-09-05T00:00:00.000 |
98.8 |
99.39 |
98.31 |
98.97 |
58457000 |
AAPL |
2014-09-08T00:00:00.000 |
99.3 |
99.31 |
98.05 |
98.36 |
46356700 |
AAPL |
2014-09-09T00:00:00.000 |
99.08 |
103.08 |
96.14 |
97.99 |
189846208 |
AAPL |
2014-09-10T00:00:00.000 |
98.01 |
101.11 |
97.76 |
101 |
100869504 |
AAPL |
2014-09-11T00:00:00.000 |
100.41 |
101.44 |
99.62 |
101.43 |
62399700 |
AAPL |
2014-09-12T00:00:00.000 |
101.21 |
102.19 |
101.08 |
101.66 |
64096900 |
AAPL |
2014-09-15T00:00:00.000 |
102.81 |
103.05 |
101.44 |
101.63 |
61316500 |
AAPL |
2014-09-16T00:00:00.000 |
99.8 |
101.26 |
98.89 |
100.86 |
66908100 |
AAPL |
2014-09-17T00:00:00.000 |
101.27 |
101.8 |
100.59 |
101.58 |
60926500 |
AAPL |
2014-09-18T00:00:00.000 |
101.99 |
102.35 |
101.56 |
101.79 |
38840600 |
0
False
False
Equityqueryeod
Simple
Text
.
,
AutoFormat
AutoFormat
AutoFormat
AutoFormat
AutoFormat
AutoFormat
AutoFormat