Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
2196863841 | 2014-01-02 04:00:00-05:00 | AAPL | 553.5 | 553.5 | 553.5 | 553.5 | 429 |
2196863842 | 2014-01-02 04:08:00-05:00 | AAPL | 556.17 | 556.17 | 556.17 | 556.17 | 200 |
2196863843 | 2014-01-02 04:09:00-05:00 | AAPL | 556.07 | 556.07 | 556.07 | 556.07 | 200 |
2196863844 | 2014-01-02 04:11:00-05:00 | AAPL | 555.72 | 555.72 | 555.72 | 555.72 | 213 |
2196863845 | 2014-01-02 04:12:00-05:00 | AAPL | 555.72 | 556.0 | 556.0 | 555.72 | 800 |
2196863846 | 2014-01-02 04:13:00-05:00 | AAPL | 556.0 | 556.0 | 556.0 | 556.0 | 410 |
2196863847 | 2014-01-02 04:14:00-05:00 | AAPL | 556.0 | 556.02 | 556.02 | 556.0 | 2200 |
2196863848 | 2014-01-02 04:15:00-05:00 | AAPL | 556.11 | 556.1 | 556.11 | 556.1 | 450 |
2196863849 | 2014-01-02 04:27:00-05:00 | AAPL | 556.12 | 555.99 | 556.3 | 555.99 | 653 |
2196863850 | 2014-01-02 04:29:00-05:00 | AAPL | 556.04 | 556.04 | 556.04 | 556.04 | 252 |
2196863851 | 2014-01-02 04:39:00-05:00 | AAPL | 556.0 | 556.01 | 556.01 | 556.0 | 300 |
2196863852 | 2014-01-02 04:42:00-05:00 | AAPL | 556.0 | 556.0 | 556.0 | 556.0 | 226 |
2196863853 | 2014-01-02 04:47:00-05:00 | AAPL | 555.86 | 555.86 | 555.86 | 555.86 | 100 |
2196863854 | 2014-01-02 05:01:00-05:00 | AAPL | 555.29 | 555.29 | 555.29 | 555.29 | 115 |
2196863855 | 2014-01-02 05:12:00-05:00 | AAPL | 554.7 | 554.7 | 554.7 | 554.7 | 227 |
2196863856 | 2014-01-02 05:20:00-05:00 | AAPL | 554.51 | 554.51 | 554.51 | 554.51 | 125 |
2196863857 | 2014-01-02 05:35:00-05:00 | AAPL | 554.45 | 554.5 | 554.5 | 554.45 | 300 |
2196863858 | 2014-01-02 05:38:00-05:00 | AAPL | 554.45 | 554.45 | 554.45 | 554.45 | 100 |
2196863859 | 2014-01-02 05:46:00-05:00 | AAPL | 554.73 | 554.73 | 554.73 | 554.73 | 100 |
2196863860 | 2014-01-02 06:06:00-05:00 | AAPL | 556.1 | 556.1 | 556.1 | 556.1 | 525 |
2196863861 | 2014-01-02 06:10:00-05:00 | AAPL | 555.92 | 555.92 | 555.92 | 555.92 | 230 |
2196863862 | 2014-01-02 06:14:00-05:00 | AAPL | 556.2 | 556.0 | 556.2 | 556.0 | 377 |
2196863863 | 2014-01-02 06:18:00-05:00 | AAPL | 555.42 | 555.39 | 555.42 | 555.39 | 270 |
2196863864 | 2014-01-02 06:19:00-05:00 | AAPL | 555.1 | 555.0 | 555.1 | 555.0 | 453 |
2196863865 | 2014-01-02 06:24:00-05:00 | AAPL | 555.19 | 555.0 | 555.19 | 555.0 | 200 |
2196863866 | 2014-01-02 06:25:00-05:00 | AAPL | 555.0 | 555.0 | 555.0 | 555.0 | 493 |
2196863867 | 2014-01-02 06:31:00-05:00 | AAPL | 555.51 | 555.51 | 555.51 | 555.51 | 220 |
2196863868 | 2014-01-02 06:45:00-05:00 | AAPL | 555.66 | 555.66 | 555.66 | 555.66 | 295 |
2196863869 | 2014-01-02 07:01:00-05:00 | AAPL | 555.0 | 555.68 | 555.68 | 555.0 | 600 |
2196863870 | 2014-01-02 07:02:00-05:00 | AAPL | 555.6 | 555.6 | 555.6 | 555.6 | 170 |
2196863871 | 2014-01-02 07:04:00-05:00 | AAPL | 555.99 | 555.99 | 555.99 | 555.97 | 500 |
2196863872 | 2014-01-02 07:05:00-05:00 | AAPL | 556.0 | 556.01 | 556.01 | 556.0 | 1583 |
2196863873 | 2014-01-02 07:06:00-05:00 | AAPL | 556.07 | 556.36 | 556.36 | 556.0 | 1417 |
2196863874 | 2014-01-02 07:07:00-05:00 | AAPL | 555.85 | 555.85 | 555.85 | 555.85 | 500 |
2196863875 | 2014-01-02 07:10:00-05:00 | AAPL | 556.0 | 556.0 | 556.0 | 556.0 | 210 |
2196863876 | 2014-01-02 07:11:00-05:00 | AAPL | 556.0 | 556.0 | 556.0 | 556.0 | 110 |
2196863877 | 2014-01-02 07:12:00-05:00 | AAPL | 556.0 | 556.0 | 556.0 | 556.0 | 200 |
2196863878 | 2014-01-02 07:14:00-05:00 | AAPL | 556.4 | 556.44 | 556.44 | 556.4 | 266 |
2196863879 | 2014-01-02 07:15:00-05:00 | AAPL | 556.84 | 556.84 | 556.84 | 556.84 | 223 |
2196863880 | 2014-01-02 07:20:00-05:00 | AAPL | 556.7 | 556.8 | 558.0 | 556.7 | 1805 |
2196863881 | 2014-01-02 07:21:00-05:00 | AAPL | 556.7 | 556.71 | 556.71 | 556.7 | 421 |
2196863882 | 2014-01-02 07:22:00-05:00 | AAPL | 556.7 | 556.5 | 556.7 | 556.5 | 1524 |
2196863883 | 2014-01-02 07:23:00-05:00 | AAPL | 556.69 | 556.69 | 556.69 | 556.69 | 100 |
2196863884 | 2014-01-02 07:24:00-05:00 | AAPL | 556.5 | 556.5 | 556.5 | 556.5 | 290 |
2196863885 | 2014-01-02 07:28:00-05:00 | AAPL | 556.07 | 556.03 | 556.3 | 556.03 | 1500 |
2196863886 | 2014-01-02 07:29:00-05:00 | AAPL | 556.07 | 555.9 | 556.07 | 555.9 | 470 |
2196863887 | 2014-01-02 07:30:00-05:00 | AAPL | 555.79 | 555.81 | 555.81 | 555.79 | 300 |
2196863888 | 2014-01-02 07:31:00-05:00 | AAPL | 555.8 | 556.0 | 556.0 | 555.75 | 1130 |
2196863889 | 2014-01-02 07:32:00-05:00 | AAPL | 556.0 | 556.2 | 556.2 | 556.0 | 470 |
2196863890 | 2014-01-02 07:33:00-05:00 | AAPL | 556.35 | 556.5 | 556.5 | 556.35 | 228 |
2196863891 | 2014-01-02 07:34:00-05:00 | AAPL | 556.5 | 556.7 | 556.7 | 556.35 | 1816 |
2196863892 | 2014-01-02 07:36:00-05:00 | AAPL | 556.5 | 556.51 | 556.51 | 556.35 | 1450 |
2196863893 | 2014-01-02 07:37:00-05:00 | AAPL | 556.75 | 556.6 | 556.88 | 556.6 | 1320 |
2196863894 | 2014-01-02 07:38:00-05:00 | AAPL | 556.72 | 556.7 | 556.72 | 556.7 | 1210 |
2196863895 | 2014-01-02 07:39:00-05:00 | AAPL | 556.5 | 556.5 | 556.5 | 556.5 | 230 |
2196863896 | 2014-01-02 07:41:00-05:00 | AAPL | 556.35 | 556.35 | 556.5 | 556.35 | 897 |
2196863897 | 2014-01-02 07:42:00-05:00 | AAPL | 556.03 | 555.83 | 556.3 | 555.83 |