Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
2972717763 | 2012-01-03 04:00:00-05:00 | AAPL | 404.8 | 412.0 | 412.0 | 404.8 | 2759 |
2972717764 | 2012-01-03 04:05:00-05:00 | AAPL | 411.0 | 411.0 | 411.0 | 411.0 | 100 |
2972717765 | 2012-01-03 04:21:00-05:00 | AAPL | 411.9 | 412.0 | 412.0 | 411.9 | 1100 |
2972717766 | 2012-01-03 04:58:00-05:00 | AAPL | 412.15 | 412.8 | 412.8 | 412.15 | 220 |
2972717767 | 2012-01-03 05:15:00-05:00 | AAPL | 412.65 | 412.65 | 412.65 | 412.65 | 100 |
2972717768 | 2012-01-03 05:27:00-05:00 | AAPL | 412.6 | 412.6 | 412.6 | 412.6 | 100 |
2972717769 | 2012-01-03 05:37:00-05:00 | AAPL | 411.0 | 411.0 | 411.0 | 411.0 | 900 |
2972717770 | 2012-01-03 05:44:00-05:00 | AAPL | 412.0 | 412.0 | 412.0 | 412.0 | 100 |
2972717771 | 2012-01-03 05:51:00-05:00 | AAPL | 411.7 | 411.7 | 411.7 | 411.7 | 200 |
2972717772 | 2012-01-03 05:57:00-05:00 | AAPL | 411.33 | 411.33 | 411.33 | 411.33 | 200 |
2972717773 | 2012-01-03 05:58:00-05:00 | AAPL | 411.33 | 411.33 | 411.33 | 411.33 | 365 |
2972717774 | 2012-01-03 06:03:00-05:00 | AAPL | 411.33 | 411.33 | 411.33 | 411.33 | 100 |
2972717775 | 2012-01-03 06:11:00-05:00 | AAPL | 412.0 | 412.0 | 412.0 | 412.0 | 200 |
2972717776 | 2012-01-03 06:17:00-05:00 | AAPL | 411.95 | 411.95 | 411.95 | 411.95 | 100 |
2972717777 | 2012-01-03 06:19:00-05:00 | AAPL | 411.33 | 411.33 | 411.33 | 411.33 | 400 |
2972717778 | 2012-01-03 06:25:00-05:00 | AAPL | 411.5 | 411.5 | 411.5 | 411.5 | 400 |
2972717779 | 2012-01-03 06:29:00-05:00 | AAPL | 411.5 | 411.5 | 411.5 | 411.5 | 300 |
2972717780 | 2012-01-03 06:30:00-05:00 | AAPL | 411.5 | 411.5 | 411.5 | 411.5 | 260 |
2972717781 | 2012-01-03 06:36:00-05:00 | AAPL | 411.33 | 411.1 | 411.33 | 411.1 | 1278 |
2972717782 | 2012-01-03 06:37:00-05:00 | AAPL | 410.47 | 410.47 | 410.47 | 410.47 | 100 |
2972717783 | 2012-01-03 06:48:00-05:00 | AAPL | 410.5 | 410.5 | 410.5 | 410.5 | 100 |
2972717784 | 2012-01-03 06:50:00-05:00 | AAPL | 410.5 | 410.5 | 410.5 | 410.5 | 1100 |
2972717785 | 2012-01-03 06:51:00-05:00 | AAPL | 410.5 | 410.5 | 410.5 | 410.5 | 800 |
2972717786 | 2012-01-03 07:00:00-05:00 | AAPL | 410.99 | 410.99 | 410.99 | 410.99 | 280 |
2972717787 | 2012-01-03 07:01:00-05:00 | AAPL | 410.36 | 410.0 | 410.36 | 410.0 | 983 |
2972717788 | 2012-01-03 07:02:00-05:00 | AAPL | 410.6 | 410.5 | 410.6 | 410.5 | 375 |
2972717789 | 2012-01-03 07:03:00-05:00 | AAPL | 410.26 | 410.01 | 410.26 | 410.0 | 2125 |
2972717790 | 2012-01-03 07:04:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 410.0 | 237 |
2972717791 | 2012-01-03 07:05:00-05:00 | AAPL | 409.61 | 409.61 | 409.61 | 409.61 | 2560 |
2972717792 | 2012-01-03 07:06:00-05:00 | AAPL | 409.67 | 409.8 | 409.98 | 409.55 | 1400 |
2972717793 | 2012-01-03 07:07:00-05:00 | AAPL | 409.8 | 409.8 | 409.8 | 409.8 | 200 |
2972717794 | 2012-01-03 07:08:00-05:00 | AAPL | 409.6 | 409.6 | 409.6 | 409.6 | 200 |
2972717795 | 2012-01-03 07:10:00-05:00 | AAPL | 409.8 | 409.8 | 409.8 | 409.8 | 200 |
2972717796 | 2012-01-03 07:12:00-05:00 | AAPL | 410.04 | 410.04 | 410.04 | 410.04 | 150 |
2972717797 | 2012-01-03 07:14:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 410.0 | 250 |
2972717798 | 2012-01-03 07:15:00-05:00 | AAPL | 409.8 | 409.8 | 409.8 | 409.8 | 100 |
2972717799 | 2012-01-03 07:17:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 410.0 | 200 |
2972717800 | 2012-01-03 07:20:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 410.0 | 500 |
2972717801 | 2012-01-03 07:23:00-05:00 | AAPL | 409.8 | 409.8 | 409.8 | 409.8 | 700 |
2972717802 | 2012-01-03 07:24:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 410.0 | 100 |
2972717803 | 2012-01-03 07:25:00-05:00 | AAPL | 410.01 | 410.0 | 410.01 | 410.0 | 500 |
2972717804 | 2012-01-03 07:27:00-05:00 | AAPL | 409.9 | 409.9 | 409.9 | 409.9 | 200 |
2972717805 | 2012-01-03 07:30:00-05:00 | AAPL | 409.75 | 409.75 | 409.75 | 409.75 | 800 |
2972717806 | 2012-01-03 07:31:00-05:00 | AAPL | 409.75 | 409.95 | 409.95 | 409.75 | 445 |
2972717807 | 2012-01-03 07:33:00-05:00 | AAPL | 409.89 | 409.9 | 409.9 | 409.89 | 297 |
2972717808 | 2012-01-03 07:34:00-05:00 | AAPL | 409.95 | 409.99 | 410.0 | 409.95 | 770 |
2972717809 | 2012-01-03 07:36:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 410.0 | 300 |
2972717810 | 2012-01-03 07:39:00-05:00 | AAPL | 409.8 | 409.6 | 409.8 | 409.6 | 1000 |
2972717811 | 2012-01-03 07:43:00-05:00 | AAPL | 409.57 | 409.57 | 409.57 | 409.57 | 100 |
2972717812 | 2012-01-03 07:44:00-05:00 | AAPL | 409.57 | 410.13 | 410.13 | 409.57 | 3160 |
2972717813 | 2012-01-03 07:46:00-05:00 | AAPL | 409.83 | 409.83 | 409.83 | 409.83 | 130 |
2972717814 | 2012-01-03 07:47:00-05:00 | AAPL | 410.13 | 410.13 | 410.13 | 410.0 | 1451 |
2972717815 | 2012-01-03 07:48:00-05:00 | AAPL | 410.13 | 410.13 | 410.13 | 410.13 | 700 |
2972717816 | 2012-01-03 07:49:00-05:00 | AAPL | 410.13 | 410.13 | 410.13 | 410.13 | 200 |
2972717817 | 2012-01-03 07:51:00-05:00 | AAPL | 410.02 | 410.0 | 410.02 | 410.0 | 755 |
2972717818 | 2012-01-03 07:53:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 410.0 | 100 |
2972717819 | 2012-01-03 07:55:00-05:00 | AAPL | 410.0 | 410.0 | 410.0 | 409.99 |