Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
2486553831 | 2013-01-02 04:00:00-05:00 | AAPL | 539.99 | 539.99 | 539.99 | 539.99 | 200 |
2486553832 | 2013-01-02 04:01:00-05:00 | AAPL | 539.1 | 539.01 | 539.1 | 539.01 | 400 |
2486553833 | 2013-01-02 04:08:00-05:00 | AAPL | 540.0 | 540.0 | 540.0 | 540.0 | 100 |
2486553834 | 2013-01-02 04:11:00-05:00 | AAPL | 539.99 | 539.99 | 539.99 | 539.99 | 169 |
2486553835 | 2013-01-02 04:13:00-05:00 | AAPL | 540.0 | 540.0 | 540.0 | 540.0 | 690 |
2486553836 | 2013-01-02 04:14:00-05:00 | AAPL | 539.99 | 540.0 | 540.0 | 539.99 | 200 |
2486553837 | 2013-01-02 04:16:00-05:00 | AAPL | 541.0 | 541.0 | 541.0 | 541.0 | 100 |
2486553838 | 2013-01-02 04:22:00-05:00 | AAPL | 541.5 | 541.5 | 541.5 | 541.5 | 400 |
2486553839 | 2013-01-02 04:24:00-05:00 | AAPL | 541.9 | 541.9 | 541.9 | 541.9 | 100 |
2486553840 | 2013-01-02 04:34:00-05:00 | AAPL | 541.4 | 541.4 | 541.4 | 541.4 | 150 |
2486553841 | 2013-01-02 04:35:00-05:00 | AAPL | 541.5 | 542.2 | 542.2 | 541.5 | 311 |
2486553842 | 2013-01-02 04:51:00-05:00 | AAPL | 542.3 | 542.3 | 542.3 | 542.3 | 150 |
2486553843 | 2013-01-02 04:52:00-05:00 | AAPL | 542.5 | 542.5 | 542.5 | 542.5 | 150 |
2486553844 | 2013-01-02 05:01:00-05:00 | AAPL | 543.0 | 543.0 | 543.0 | 543.0 | 200 |
2486553845 | 2013-01-02 05:05:00-05:00 | AAPL | 543.0 | 543.0 | 543.0 | 543.0 | 150 |
2486553846 | 2013-01-02 05:06:00-05:00 | AAPL | 543.0 | 543.0 | 543.0 | 543.0 | 100 |
2486553847 | 2013-01-02 05:07:00-05:00 | AAPL | 543.0 | 543.0 | 543.0 | 543.0 | 100 |
2486553848 | 2013-01-02 05:08:00-05:00 | AAPL | 543.0 | 543.21 | 543.21 | 543.0 | 572 |
2486553849 | 2013-01-02 05:10:00-05:00 | AAPL | 542.12 | 542.1 | 542.12 | 542.1 | 400 |
2486553850 | 2013-01-02 05:14:00-05:00 | AAPL | 543.21 | 545.0 | 545.0 | 543.21 | 1819 |
2486553851 | 2013-01-02 05:25:00-05:00 | AAPL | 544.5 | 544.5 | 544.5 | 544.5 | 300 |
2486553852 | 2013-01-02 05:26:00-05:00 | AAPL | 544.5 | 544.5 | 544.5 | 544.5 | 100 |
2486553853 | 2013-01-02 05:27:00-05:00 | AAPL | 544.45 | 544.45 | 544.45 | 544.45 | 200 |
2486553854 | 2013-01-02 05:30:00-05:00 | AAPL | 544.5 | 544.5 | 544.5 | 544.5 | 200 |
2486553855 | 2013-01-02 05:31:00-05:00 | AAPL | 544.5 | 544.9 | 544.9 | 544.5 | 425 |
2486553856 | 2013-01-02 05:36:00-05:00 | AAPL | 544.7 | 544.99 | 544.99 | 544.7 | 220 |
2486553857 | 2013-01-02 05:37:00-05:00 | AAPL | 545.2 | 545.0 | 545.2 | 545.0 | 851 |
2486553858 | 2013-01-02 05:38:00-05:00 | AAPL | 545.0 | 545.0 | 545.0 | 545.0 | 1185 |
2486553859 | 2013-01-02 05:44:00-05:00 | AAPL | 545.1 | 545.35 | 545.35 | 545.1 | 400 |
2486553860 | 2013-01-02 05:49:00-05:00 | AAPL | 545.8 | 545.8 | 545.8 | 545.8 | 100 |
2486553861 | 2013-01-02 05:53:00-05:00 | AAPL | 545.1 | 545.1 | 545.1 | 545.1 | 250 |
2486553862 | 2013-01-02 05:54:00-05:00 | AAPL | 544.75 | 544.75 | 544.75 | 544.75 | 200 |
2486553863 | 2013-01-02 05:56:00-05:00 | AAPL | 544.75 | 544.75 | 544.75 | 544.75 | 100 |
2486553864 | 2013-01-02 06:01:00-05:00 | AAPL | 544.44 | 544.75 | 544.75 | 544.44 | 300 |
2486553865 | 2013-01-02 06:03:00-05:00 | AAPL | 544.75 | 544.75 | 544.75 | 544.75 | 2300 |
2486553866 | 2013-01-02 06:04:00-05:00 | AAPL | 544.75 | 545.0 | 545.0 | 544.75 | 550 |
2486553867 | 2013-01-02 06:05:00-05:00 | AAPL | 544.5 | 544.5 | 544.5 | 544.5 | 100 |
2486553868 | 2013-01-02 06:08:00-05:00 | AAPL | 544.75 | 544.75 | 544.75 | 544.75 | 100 |
2486553869 | 2013-01-02 06:11:00-05:00 | AAPL | 544.9 | 544.9 | 544.9 | 544.9 | 300 |
2486553870 | 2013-01-02 06:12:00-05:00 | AAPL | 544.9 | 544.9 | 544.9 | 544.9 | 100 |
2486553871 | 2013-01-02 06:13:00-05:00 | AAPL | 545.0 | 545.5 | 545.5 | 545.0 | 931 |
2486553872 | 2013-01-02 06:18:00-05:00 | AAPL | 545.5 | 545.5 | 545.5 | 545.5 | 229 |
2486553873 | 2013-01-02 06:22:00-05:00 | AAPL | 545.19 | 545.0 | 545.19 | 545.0 | 1759 |
2486553874 | 2013-01-02 06:23:00-05:00 | AAPL | 545.0 | 545.0 | 545.0 | 545.0 | 100 |
2486553875 | 2013-01-02 06:25:00-05:00 | AAPL | 544.61 | 544.61 | 544.61 | 544.61 | 100 |
2486553876 | 2013-01-02 06:26:00-05:00 | AAPL | 544.5 | 545.5 | 546.0 | 544.5 | 1234 |
2486553877 | 2013-01-02 06:27:00-05:00 | AAPL | 545.73 | 546.0 | 546.0 | 545.73 | 217 |
2486553878 | 2013-01-02 06:28:00-05:00 | AAPL | 546.45 | 546.0 | 546.45 | 546.0 | 1781 |
2486553879 | 2013-01-02 06:29:00-05:00 | AAPL | 546.0 | 546.0 | 546.0 | 546.0 | 200 |
2486553880 | 2013-01-02 06:33:00-05:00 | AAPL | 545.97 | 545.97 | 545.97 | 545.97 | 100 |
2486553881 | 2013-01-02 06:34:00-05:00 | AAPL | 545.99 | 546.0 | 546.0 | 545.99 | 947 |
2486553882 | 2013-01-02 06:37:00-05:00 | AAPL | 546.4 | 546.4 | 546.4 | 546.4 | 500 |
2486553883 | 2013-01-02 06:38:00-05:00 | AAPL | 546.0 | 546.0 | 546.0 | 546.0 | 100 |
2486553884 | 2013-01-02 06:39:00-05:00 | AAPL | 546.9 | 546.4 | 546.9 | 546.4 | 327 |
2486553885 | 2013-01-02 06:40:00-05:00 | AAPL | 546.0 | 546.0 | 546.0 | 546.0 | 750 |
2486553886 | 2013-01-02 06:41:00-05:00 | AAPL | 546.0 | 545.15 | 546.0 | 545.15 | 300 |
2486553887 | 2013-01-02 06:43:00-05:00 | AAPL | 545.5 | 545.5 | 545.5 | 545.5 |