date
stringlengths 8
10
| open
float64 9.37
411
| high
float64 9.8
414
| low
float64 9.11
406
| close
float64 9.29
410
| volume
int64 10.6M
914M
| rsi_7
float64 6.4
97.5
| rsi_14
float64 16.6
94.2
| cci_7
float64 -233.33
233
| cci_14
float64 -297.93
351
| sma_50
float64 9.49
358
| ema_50
float64 9.81
344
| sma_100
float64 10.5
331
| ema_100
float64 9.67
321
| macd
float64 -25.27
38.1
| bollinger
float64 9.74
373
| TrueRange
float64 0.14
54.3
| atr_7
float64 0.26
24.5
| atr_14
float64 0.32
22.8
| next_day_close
float64 9.29
410
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1/2/2014
| 9.986667
| 10.165333
| 9.77
| 10.006667
| 92,826,000
| 55.344071
| 54.440118
| -37.373644
| 15.213422
| 9.682107
| 9.820167
| 10.49424
| 9.674284
| 0.169472
| 9.7408
| 0.395333
| 0.402641
| 0.44755
| 9.970667
|
1/3/2014
| 10
| 10.146
| 9.906667
| 9.970667
| 70,425,000
| 53.742629
| 53.821521
| -81.304471
| 17.48113
| 9.6528
| 9.826069
| 10.495693
| 9.68019
| 0.162623
| 9.776167
| 0.239333
| 0.379311
| 0.432677
| 9.8
|
1/6/2014
| 10
| 10.026667
| 9.682667
| 9.8
| 80,416,500
| 46.328174
| 50.87041
| -123.427544
| -37.824708
| 9.629467
| 9.825047
| 10.49674
| 9.682577
| 0.14179
| 9.7979
| 0.344
| 0.374267
| 0.426343
| 9.957333
|
1/7/2014
| 9.841333
| 10.026667
| 9.683333
| 9.957333
| 75,511,500
| 53.263037
| 53.40675
| -84.784651
| -20.779431
| 9.597747
| 9.830235
| 10.503407
| 9.688051
| 0.136402
| 9.8379
| 0.343334
| 0.369848
| 0.420414
| 10.085333
|
1/8/2014
| 9.923333
| 10.246667
| 9.917333
| 10.085333
| 92,448,000
| 58.36866
| 55.423026
| 60.799662
| 43.570559
| 9.57324
| 9.840239
| 10.511147
| 9.695964
| 0.140837
| 9.870167
| 0.329334
| 0.36406
| 0.413908
| 9.835333
|
1/9/2014
| 10.166667
| 10.228667
| 9.79
| 9.835333
| 80,730,000
| 46.735193
| 50.799229
| -19.681394
| 0.307787
| 9.5528
| 9.840046
| 10.514833
| 9.69874
| 0.122764
| 9.887967
| 0.438667
| 0.374718
| 0.415677
| 9.714667
|
1/10/2014
| 9.897333
| 9.926667
| 9.483333
| 9.714667
| 111,691,500
| 42.019241
| 48.687885
| -149.896827
| -95.057579
| 9.5278
| 9.835129
| 10.51538
| 9.699057
| 0.09758
| 9.9082
| 0.443334
| 0.384521
| 0.417652
| 9.289333
|
1/13/2014
| 9.718667
| 9.8
| 9.188
| 9.289333
| 94,741,500
| 29.696195
| 42.053062
| -174.234692
| -186.760204
| 9.501293
| 9.813725
| 10.508553
| 9.690898
| 0.042807
| 9.8811
| 0.612
| 0.417018
| 0.431534
| 10.751333
|
1/14/2014
| 9.366667
| 10.8
| 9.111333
| 10.751333
| 414,105,000
| 67.692336
| 61.482745
| 124.641141
| 83.584075
| 9.503067
| 9.850495
| 10.517493
| 9.712011
| 0.116032
| 9.9265
| 1.688667
| 0.598682
| 0.521329
| 10.942
|
1/15/2014
| 11.23
| 11.482
| 10.806667
| 10.942
| 306,984,000
| 70.147165
| 63.215027
| 194.879589
| 276.037087
| 9.50568
| 9.8933
| 10.52218
| 9.736497
| 0.18729
| 9.980467
| 0.730667
| 0.617537
| 0.536282
| 11.398
|
1/16/2014
| 10.833333
| 11.513333
| 10.826667
| 11.398
| 179,391,000
| 75.369106
| 67.03366
| 127.426225
| 232.864672
| 9.50004
| 9.95231
| 10.528267
| 9.76957
| 0.277361
| 10.042167
| 0.686666
| 0.627412
| 0.547024
| 11.334
|
1/17/2014
| 11.346
| 11.546667
| 11.196667
| 11.334
| 138,093,000
| 73.270469
| 65.998115
| 90.582402
| 175.486472
| 9.490973
| 10.006495
| 10.532127
| 9.800707
| 0.339662
| 10.1156
| 0.35
| 0.587782
| 0.532951
| 11.778667
|
1/21/2014
| 11.416
| 11.819333
| 11.387333
| 11.778667
| 146,020,500
| 78.192566
| 69.521129
| 86.927814
| 154.13135
| 9.525
| 10.075994
| 10.538573
| 9.840071
| 0.420076
| 10.235467
| 0.485333
| 0.573147
| 0.529549
| 11.904
|
1/22/2014
| 11.854
| 12.021333
| 11.650667
| 11.904
| 105,339,000
| 79.437678
| 70.450475
| 88.902773
| 132.754462
| 9.57672
| 10.147682
| 10.546647
| 9.881142
| 0.488288
| 10.3532
| 0.370666
| 0.544221
| 0.518201
| 12.1
|
1/23/2014
| 11.815333
| 12.158667
| 11.561333
| 12.1
| 118,011,000
| 81.377569
| 71.893773
| 95.675937
| 112.464472
| 9.634787
| 10.224245
| 10.55694
| 9.925292
| 0.551802
| 10.4797
| 0.597334
| 0.551808
| 0.523853
| 11.64
|
1/24/2014
| 11.856667
| 12.032
| 11.568667
| 11.64
| 114,964,500
| 64.671727
| 63.99373
| 45.315865
| 81.828195
| 9.674653
| 10.279766
| 10.560673
| 9.959407
| 0.55858
| 10.557
| 0.531333
| 0.548883
| 0.524387
| 11.308
|
1/27/2014
| 11.677333
| 11.861333
| 10.980667
| 11.308
| 130,746,000
| 55.140265
| 58.958177
| -62.260052
| 45.930368
| 9.71708
| 10.32009
| 10.561127
| 9.986235
| 0.531041
| 10.604067
| 0.880666
| 0.596281
| 0.549836
| 11.892
|
1/28/2014
| 11.433333
| 11.932
| 11.4
| 11.892
| 91,401,000
| 65.557663
| 64.282349
| 27.393471
| 67.77945
| 9.769987
| 10.381735
| 10.5663
| 10.024144
| 0.549999
| 10.694933
| 0.624
| 0.600241
| 0.555133
| 11.682
|
1/29/2014
| 11.686667
| 11.939333
| 11.542
| 11.682
| 89,032,500
| 59.737894
| 61.207517
| -0.445171
| 60.466661
| 9.82016
| 10.432727
| 10.569833
| 10.057119
| 0.541833
| 10.7709
| 0.397333
| 0.571254
| 0.543862
| 12.189333
|
1/30/2014
| 11.866667
| 12.318667
| 11.800667
| 12.189333
| 128,475,000
| 67.795699
| 65.500867
| 135.676579
| 91.117968
| 9.883347
| 10.501614
| 10.580413
| 10.099525
| 0.569731
| 10.878933
| 0.636667
| 0.580599
| 0.550491
| 12.094
|
1/31/2014
| 11.923333
| 12.4
| 11.900667
| 12.094
| 97,632,000
| 64.946185
| 64.066002
| 102.148554
| 92.247981
| 9.96312
| 10.564062
| 10.59422
| 10.139188
| 0.577491
| 10.9833
| 0.499333
| 0.568989
| 0.546837
| 11.807333
|
2/3/2014
| 12.192667
| 12.325333
| 11.677333
| 11.807333
| 101,473,500
| 56.600363
| 59.822287
| 37.706919
| 63.527178
| 10.031147
| 10.612819
| 10.60138
| 10.172359
| 0.554122
| 11.075133
| 0.648
| 0.580276
| 0.554062
| 11.915333
|
2/4/2014
| 12.046667
| 12.106667
| 11.746667
| 11.915333
| 70,294,500
| 58.9206
| 60.873805
| 24.78873
| 57.783504
| 10.107973
| 10.663898
| 10.61152
| 10.207015
| 0.538113
| 11.1809
| 0.36
| 0.548808
| 0.540201
| 11.628
|
2/5/2014
| 11.886667
| 12.039333
| 11.290667
| 11.628
| 109,020,000
| 50.534785
| 56.627551
| -100.160862
| -29.400548
| 10.177733
| 10.701707
| 10.617847
| 10.235266
| 0.496517
| 11.264433
| 0.748666
| 0.57736
| 0.555091
| 11.892
|
2/6/2014
| 11.753333
| 12.007333
| 11.733333
| 11.892
| 87,624,000
| 57.082343
| 59.427864
| -14.416267
| 33.26226
| 10.253733
| 10.748386
| 10.626407
| 10.268202
| 0.479329
| 11.354767
| 0.379333
| 0.54907
| 0.542537
| 12.435333
|
2/7/2014
| 12.067333
| 12.442
| 11.973333
| 12.435333
| 133,927,500
| 67.432967
| 64.506921
| 124.186582
| 164.314061
| 10.34132
| 10.814542
| 10.639707
| 10.311282
| 0.503743
| 11.484767
| 0.55
| 0.549203
| 0.54307
| 13.104
|
2/10/2014
| 12.622667
| 13.286667
| 12.621333
| 13.104
| 194,560,500
| 75.809525
| 69.557727
| 193.300174
| 285.724111
| 10.442733
| 10.904326
| 10.659927
| 10.366792
| 0.570471
| 11.654233
| 0.851334
| 0.592364
| 0.565089
| 13.108
|
2/11/2014
| 13.264667
| 13.48
| 12.846667
| 13.108
| 160,648,500
| 75.852871
| 69.58561
| 124.977911
| 209.507569
| 10.53564
| 10.990745
| 10.680193
| 10.421275
| 0.616569
| 11.845167
| 0.633333
| 0.598217
| 0.569964
| 13.021333
|
2/12/2014
| 13.052
| 13.218
| 12.954667
| 13.021333
| 77,605,500
| 72.566025
| 68.129587
| 76.997449
| 145.76749
| 10.62636
| 11.070377
| 10.691793
| 10.472949
| 0.638746
| 11.958667
| 0.263333
| 0.550377
| 0.548061
| 13.308667
|
2/13/2014
| 12.889333
| 13.514667
| 12.883333
| 13.308667
| 120,439,500
| 76.504065
| 70.345047
| 72.621623
| 130.915516
| 10.726973
| 11.158154
| 10.70262
| 10.529302
| 0.671763
| 12.077
| 0.631334
| 0.561942
| 0.554009
| 13.215333
|
2/14/2014
| 13.206667
| 13.458667
| 13.133333
| 13.215333
| 92,370,000
| 72.557034
| 68.675061
| 65.943382
| 108.342879
| 10.798347
| 11.238829
| 10.714033
| 10.582676
| 0.68253
| 12.167867
| 0.325334
| 0.528141
| 0.537675
| 13.58
|
2/18/2014
| 13.682667
| 13.733333
| 13.424
| 13.58
| 139,992,000
| 77.782106
| 71.519926
| 129.094496
| 116.897655
| 10.88468
| 11.330641
| 10.72828
| 10.642232
| 0.712277
| 12.280167
| 0.518
| 0.526692
| 0.53627
| 12.909333
|
2/19/2014
| 13.58
| 13.58
| 12.894
| 12.909333
| 242,535,000
| 55.222389
| 60.616618
| -37.396025
| 58.359414
| 10.95556
| 11.392551
| 10.73388
| 10.687276
| 0.673967
| 12.3367
| 0.686
| 0.54945
| 0.546965
| 13.998
|
2/20/2014
| 14.334
| 14.347333
| 13.751333
| 13.998
| 270,034,500
| 71.097677
| 68.903867
| 174.733527
| 131.998468
| 11.052373
| 11.494727
| 10.7481
| 10.753051
| 0.723116
| 12.4414
| 1.438
| 0.676386
| 0.61061
| 13.973333
|
2/21/2014
| 14.109333
| 14.265333
| 13.946
| 13.973333
| 117,282,000
| 70.437542
| 68.551884
| 110.176309
| 118.70284
| 11.14304
| 11.591928
| 10.760567
| 10.817024
| 0.751414
| 12.535067
| 0.319333
| 0.625378
| 0.589805
| 14.51
|
2/24/2014
| 13.917333
| 14.557333
| 13.888
| 14.51
| 124,176,000
| 76.075856
| 71.913513
| 107.305183
| 133.534098
| 11.243653
| 11.706363
| 10.776753
| 10.890384
| 0.807834
| 12.678567
| 0.669333
| 0.631658
| 0.595485
| 16.533333
|
2/25/2014
| 15.333333
| 17.280001
| 15.23
| 16.533333
| 490,225,500
| 86.990077
| 80.414058
| 213.068005
| 251.299728
| 11.38812
| 11.895658
| 10.81342
| 11.002471
| 1.004236
| 12.939833
| 2.770001
| 0.937135
| 0.750808
| 16.866667
|
2/26/2014
| 17.238667
| 17.666668
| 16.5
| 16.866667
| 369,069,000
| 88.038865
| 81.412161
| 135.637047
| 215.864522
| 11.528827
| 12.090601
| 10.861453
| 11.118947
| 1.173259
| 13.188567
| 1.166668
| 0.969926
| 0.780512
| 16.836
|
2/27/2014
| 17.416668
| 17.459999
| 16.555332
| 16.836
| 269,187,000
| 87.283626
| 81.003174
| 86.302051
| 161.719983
| 11.66868
| 12.276697
| 10.914273
| 11.232493
| 1.289868
| 13.446267
| 0.904667
| 0.960603
| 0.78938
| 16.320667
|
2/28/2014
| 16.643333
| 16.845333
| 16.17
| 16.320667
| 218,847,000
| 74.717643
| 74.252712
| 45.351365
| 104.265646
| 11.79784
| 12.435285
| 10.956827
| 11.333542
| 1.325419
| 13.652833
| 0.675333
| 0.91985
| 0.781234
| 16.704
|
3/3/2014
| 15.817333
| 16.776667
| 15.666
| 16.704
| 196,339,500
| 77.52558
| 75.863988
| 30.238333
| 81.815852
| 11.92864
| 12.602687
| 11.00182
| 11.440192
| 1.368748
| 13.883333
| 1.110667
| 0.94711
| 0.804765
| 16.989332
|
3/4/2014
| 17.232
| 17.333332
| 16.855333
| 16.989332
| 131,184,000
| 79.50251
| 77.016925
| 79.598037
| 93.514973
| 12.07112
| 12.774714
| 11.055227
| 11.550384
| 1.409858
| 14.142433
| 0.629332
| 0.901713
| 0.792234
| 16.844
|
3/5/2014
| 17.114668
| 17.132668
| 16.786667
| 16.844
| 89,035,500
| 75.553268
| 75.050448
| 43.572308
| 74.919985
| 12.220373
| 12.934295
| 11.111147
| 11.655496
| 1.414407
| 14.388867
| 0.346001
| 0.822325
| 0.76036
| 16.862667
|
3/6/2014
| 16.942667
| 17.166668
| 16.629999
| 16.862667
| 110,416,500
| 75.7339
| 75.138256
| 23.215043
| 64.463422
| 12.36664
| 13.08835
| 11.164487
| 11.758886
| 1.403341
| 14.6506
| 0.536669
| 0.781517
| 0.744382
| 16.414
|
3/7/2014
| 16.862667
| 16.99
| 16.294001
| 16.414
| 117,184,500
| 62.735698
| 68.864878
| -49.577745
| 43.660012
| 12.50352
| 13.218768
| 11.209493
| 11.85131
| 1.342887
| 14.8767
| 0.695999
| 0.7693
| 0.740926
| 15.922667
|
3/10/2014
| 16.18
| 16.200001
| 15.737333
| 15.922667
| 115,921,500
| 51.453228
| 62.691983
| -142.64884
| 5.411343
| 12.620093
| 13.324804
| 11.248907
| 11.932139
| 1.241025
| 15.051067
| 0.676667
| 0.756067
| 0.736337
| 15.627333
|
3/11/2014
| 15.766667
| 16.306667
| 15.495333
| 15.627333
| 132,151,500
| 45.690836
| 59.253797
| -117.893992
| -18.652372
| 12.725307
| 13.4151
| 11.282553
| 12.005497
| 1.123517
| 15.177233
| 0.811334
| 0.763962
| 0.741693
| 16.099333
|
3/12/2014
| 15.433333
| 16.5
| 15.407333
| 16.099333
| 146,316,000
| 55.072463
| 62.768149
| -66.085304
| -18.544835
| 12.8458
| 13.520365
| 11.321173
| 12.086764
| 1.056301
| 15.3268
| 1.092667
| 0.81092
| 0.766763
| 15.852667
|
3/13/2014
| 16.252666
| 16.279333
| 15.6
| 15.852667
| 93,544,500
| 49.824814
| 59.862361
| -59.633813
| -53.313831
| 12.9596
| 13.611828
| 11.357833
| 12.161518
| 0.971924
| 15.468367
| 0.679333
| 0.792122
| 0.760518
| 15.398
|
3/14/2014
| 15.686
| 15.796
| 15.221333
| 15.398
| 124,345,500
| 41.351512
| 54.824266
| -111.838078
| -146.624948
| 13.066987
| 13.681875
| 11.389547
| 12.22576
| 0.858471
| 15.572833
| 0.631334
| 0.769152
| 0.751291
| 15.598667
|
3/17/2014
| 15.663333
| 15.862
| 15.366667
| 15.598667
| 88,689,000
| 46.073637
| 56.56187
| -83.791226
| -103.164309
| 13.178827
| 13.757043
| 11.430467
| 12.292706
| 0.775807
| 15.692
| 0.495333
| 0.730035
| 0.733008
| 16.002666
|
3/18/2014
| 15.796667
| 16.1
| 15.668
| 16.002666
| 93,634,500
| 54.650097
| 59.905508
| 48.0832
| -50.650543
| 13.299467
| 13.845107
| 11.476133
| 12.366339
| 0.734429
| 15.813133
| 0.501333
| 0.697364
| 0.71646
| 15.722667
|
3/19/2014
| 16.092667
| 16.103333
| 15.567333
| 15.722667
| 76,069,500
| 48.423051
| 56.650779
| 3.9891
| -60.147563
| 13.41792
| 13.918738
| 11.523693
| 12.43295
| 0.671305
| 15.9538
| 0.536
| 0.674312
| 0.70357
| 15.660667
|
3/20/2014
| 15.744
| 15.95
| 15.557333
| 15.660667
| 57,268,500
| 47.038445
| 55.926204
| -23.982795
| -63.526704
| 13.531987
| 13.987049
| 11.564867
| 12.497006
| 0.609253
| 16.036933
| 0.392667
| 0.634077
| 0.681362
| 15.259333
|
3/21/2014
| 15.734667
| 15.746667
| 15.166667
| 15.259333
| 123,253,500
| 38.684811
| 51.347953
| -116.765982
| -101.399512
| 13.635467
| 14.036943
| 11.604353
| 12.551824
| 0.521678
| 16.101233
| 0.58
| 0.626351
| 0.674122
| 14.678
|
3/24/2014
| 15.316667
| 15.326667
| 14.018
| 14.678
| 169,932,000
| 29.754905
| 45.533379
| -195.352788
| -201.630681
| 13.73232
| 14.062082
| 11.64256
| 12.594016
| 0.400746
| 16.109633
| 1.308667
| 0.723825
| 0.719447
| 14.696
|
3/25/2014
| 14.942667
| 15.136667
| 14.526667
| 14.696
| 117,981,000
| 30.335817
| 45.738269
| -105.254917
| -157.999539
| 13.831947
| 14.086942
| 11.679873
| 12.635725
| 0.302867
| 16.017767
| 0.61
| 0.707564
| 0.711629
| 14.197333
|
3/26/2014
| 14.796667
| 14.84
| 14.09
| 14.197333
| 103,609,500
| 23.93759
| 41.122993
| -107.11703
| -176.737474
| 13.930107
| 14.091271
| 11.7157
| 12.666711
| 0.182951
| 15.8843
| 0.75
| 0.713627
| 0.71437
| 13.821333
|
3/27/2014
| 14.158
| 14.24
| 13.533333
| 13.821333
| 142,435,500
| 20.191367
| 38.008678
| -121.284435
| -185.294831
| 13.991507
| 14.080685
| 11.747287
| 12.689621
| 0.05692
| 15.733567
| 0.706667
| 0.712632
| 0.71382
| 14.158
|
3/28/2014
| 14.186667
| 14.448
| 14.018
| 14.158
| 145,272,000
| 31.405418
| 42.227547
| -68.044418
| -111.952609
| 14.055827
| 14.083717
| 11.780753
| 12.718754
| -0.015614
| 15.625433
| 0.626667
| 0.700352
| 0.707595
| 13.896667
|
3/31/2014
| 14.433333
| 14.45
| 13.759333
| 13.896667
| 125,700,000
| 27.86024
| 39.954496
| -72.389886
| -105.763996
| 14.1058
| 14.076382
| 11.80292
| 12.742124
| -0.093112
| 15.485067
| 0.690667
| 0.698968
| 0.706385
| 14.464667
|
4/1/2014
| 13.934667
| 14.544
| 13.905333
| 14.464667
| 110,571,000
| 43.914345
| 46.673367
| -4.457462
| -68.29091
| 14.168413
| 14.091609
| 11.829693
| 12.776298
| -0.107458
| 15.358833
| 0.647333
| 0.691592
| 0.702167
| 15.352667
|
4/2/2014
| 14.666667
| 15.392667
| 14.536667
| 15.352667
| 161,734,500
| 60.107039
| 55.127112
| 148.76557
| 15.652884
| 14.239893
| 14.141062
| 11.882447
| 12.827409
| -0.046636
| 15.284267
| 0.928
| 0.725364
| 0.718298
| 15.026667
|
4/3/2014
| 15.353333
| 15.715333
| 14.8
| 15.026667
| 163,855,500
| 53.492337
| 51.875797
| 123.891808
| 28.033162
| 14.302347
| 14.175792
| 11.939533
| 12.871037
| -0.024457
| 15.192467
| 0.915333
| 0.752503
| 0.732372
| 14.148667
|
4/4/2014
| 15.067333
| 15.218
| 14.083333
| 14.148667
| 170,184,000
| 39.747996
| 44.298051
| 5.061641
| -41.936508
| 14.34332
| 14.174728
| 11.989053
| 12.896381
| -0.076842
| 15.0792
| 1.134667
| 0.807098
| 0.761108
| 13.834667
|
4/7/2014
| 13.720667
| 14.413333
| 13.567333
| 13.834667
| 147,832,500
| 35.899407
| 41.93861
| -89.586099
| -95.330667
| 14.387213
| 14.161392
| 12.030933
| 12.914993
| -0.142057
| 14.9748
| 0.846
| 0.812655
| 0.767171
| 14.364
|
4/8/2014
| 14.003333
| 14.432667
| 13.761333
| 14.364
| 103,339,500
| 46.153354
| 47.057899
| -46.490214
| -56.722327
| 14.448333
| 14.169338
| 12.082707
| 12.943735
| -0.149306
| 14.911633
| 0.671334
| 0.792466
| 0.760326
| 14.462
|
4/9/2014
| 14.450667
| 14.563333
| 14.059333
| 14.462
| 77,368,500
| 47.951725
| 47.972511
| -26.909101
| -22.772863
| 14.499733
| 14.180815
| 12.13486
| 12.97385
| -0.145467
| 14.829767
| 0.504
| 0.751257
| 0.742017
| 13.612667
|
4/10/2014
| 14.454667
| 14.5
| 13.586
| 13.612667
| 108,172,500
| 35.846641
| 41.311458
| -90.8886
| -98.854347
| 14.538347
| 14.158534
| 12.179253
| 12.98652
| -0.208554
| 14.717767
| 0.914
| 0.774506
| 0.754301
| 13.585333
|
4/11/2014
| 13.374
| 13.8
| 13.24
| 13.585333
| 136,008,000
| 35.510063
| 41.113604
| -119.059451
| -144.877714
| 14.566267
| 14.136056
| 12.224807
| 12.998397
| -0.257785
| 14.627133
| 0.56
| 0.743862
| 0.740423
| 13.206
|
4/14/2014
| 13.84
| 13.896
| 12.960667
| 13.206
| 115,545,000
| 30.824153
| 38.367359
| -126.226596
| -152.526565
| 14.588507
| 14.099583
| 12.275813
| 13.002514
| -0.323679
| 14.5075
| 0.935333
| 0.771215
| 0.754345
| 12.927333
|
4/15/2014
| 13.272667
| 13.286
| 12.288
| 12.927333
| 204,889,500
| 27.692224
| 36.441604
| -143.107815
| -184.910415
| 14.610907
| 14.053612
| 12.321027
| 13.001023
| -0.393846
| 14.353733
| 0.998
| 0.803613
| 0.771749
| 13.274
|
4/16/2014
| 13.133333
| 13.332667
| 12.721333
| 13.274
| 108,033,000
| 36.98487
| 40.446212
| -72.88906
| -121.966471
| 14.63808
| 14.023039
| 12.373027
| 13.006437
| -0.416678
| 14.2313
| 0.611334
| 0.776145
| 0.760291
| 13.208
|
4/17/2014
| 13.307333
| 13.486
| 12.938667
| 13.208
| 88,902,000
| 35.958431
| 39.930382
| -44.197946
| -90.931647
| 14.66968
| 13.991077
| 12.423707
| 13.010434
| -0.435083
| 14.108667
| 0.547333
| 0.743457
| 0.745079
| 13.625333
|
4/21/2014
| 13.138667
| 13.746667
| 12.933333
| 13.625333
| 78,873,000
| 46.841836
| 44.730357
| 25.388262
| -55.869503
| 14.704347
| 13.976734
| 12.47904
| 13.022628
| -0.411253
| 14.026967
| 0.813334
| 0.75344
| 0.749955
| 14.576
|
4/22/2014
| 13.757333
| 14.622
| 13.667333
| 14.576
| 147,070,500
| 63.380692
| 53.788942
| 193.360879
| 41.901893
| 14.74716
| 14.000235
| 12.54424
| 13.053432
| -0.312059
| 14.021867
| 0.996667
| 0.788186
| 0.767577
| 13.866
|
4/23/2014
| 14.422
| 14.449333
| 13.8
| 13.866
| 109,434,000
| 49.863292
| 47.5242
| 95.72172
| 24.794875
| 14.7624
| 13.99497
| 12.602567
| 13.069544
| -0.287425
| 13.980367
| 0.776
| 0.786445
| 0.768179
| 13.857333
|
4/24/2014
| 14.054
| 14.186667
| 13.546667
| 13.857333
| 82,428,000
| 49.712299
| 47.451547
| 48.076828
| 16.978331
| 14.777387
| 13.989573
| 12.656513
| 13.085165
| -0.265541
| 13.963367
| 0.64
| 0.765525
| 0.759023
| 13.323333
|
4/25/2014
| 13.466667
| 13.78
| 13.176667
| 13.323333
| 104,950,500
| 40.825807
| 43.081476
| -35.086364
| -41.364245
| 14.783427
| 13.963446
| 12.704893
| 13.089888
| -0.287968
| 13.938467
| 0.680666
| 0.753402
| 0.753426
| 13.234
|
4/28/2014
| 13.333333
| 13.586
| 12.7
| 13.234
| 105,630,000
| 39.449469
| 42.378343
| -83.341954
| -72.38604
| 14.781933
| 13.93484
| 12.754453
| 13.092745
| -0.309383
| 13.892267
| 0.886
| 0.772345
| 0.762896
| 13.794667
|
4/29/2014
| 13.214
| 13.81
| 13.035333
| 13.794667
| 86,686,500
| 51.437132
| 48.103207
| -27.522124
| -5.588801
| 14.79352
| 13.929343
| 12.795933
| 13.106663
| -0.27791
| 13.887167
| 0.774667
| 0.772676
| 0.763736
| 13.859333
|
4/30/2014
| 13.573333
| 13.877333
| 13.418667
| 13.859333
| 66,609,000
| 52.697277
| 48.735836
| -0.861027
| 40.089819
| 14.799107
| 13.926598
| 12.841893
| 13.121586
| -0.244926
| 13.8569
| 0.458666
| 0.727818
| 0.741946
| 13.848667
|
5/1/2014
| 13.805333
| 14.268
| 13.712667
| 13.848667
| 81,598,500
| 52.435451
| 48.630536
| 72.307221
| 86.720288
| 14.817893
| 13.923541
| 12.886727
| 13.136001
| -0.217143
| 13.7817
| 0.555333
| 0.703177
| 0.728616
| 14.060667
|
5/2/2014
| 13.906667
| 14.090667
| 13.768
| 14.060667
| 61,302,000
| 57.349409
| 50.901282
| 85.580154
| 78.211169
| 14.819147
| 13.928919
| 12.93576
| 13.154333
| -0.17599
| 13.7334
| 0.322667
| 0.648818
| 0.69962
| 14.440667
|
5/5/2014
| 13.965333
| 14.512667
| 13.901333
| 14.440667
| 77,205,000
| 64.926776
| 54.761436
| 127.135381
| 113.413835
| 14.828493
| 13.948987
| 12.985767
| 13.179835
| -0.111429
| 13.748
| 0.611334
| 0.643464
| 0.693314
| 13.818667
|
5/6/2014
| 14.44
| 14.577333
| 13.79
| 13.818667
| 84,550,500
| 48.479189
| 48.095914
| 57.456275
| 66.127166
| 14.814667
| 13.943877
| 13.02916
| 13.1925
| -0.109195
| 13.7472
| 0.787333
| 0.664016
| 0.700029
| 13.423333
|
5/7/2014
| 13.976
| 14.013333
| 13.15
| 13.423333
| 152,689,500
| 40.812734
| 44.397022
| -97.887327
| -46.661001
| 14.752467
| 13.923463
| 13.070293
| 13.197076
| -0.137737
| 13.700167
| 0.863333
| 0.69249
| 0.711694
| 11.906
|
5/8/2014
| 12.133333
| 12.96
| 11.866667
| 11.906
| 300,849,000
| 23.893457
| 33.688181
| -211.204967
| -245.690449
| 14.653253
| 13.844347
| 13.09104
| 13.171482
| -0.27957
| 13.572367
| 1.556666
| 0.815944
| 0.772049
| 12.150667
|
5/9/2014
| 11.990667
| 12.226667
| 11.814667
| 12.150667
| 127,428,000
| 29.399448
| 36.354048
| -124.82397
| -201.807748
| 14.559547
| 13.777928
| 13.114113
| 13.151246
| -0.367989
| 13.499267
| 0.412
| 0.758238
| 0.746331
| 12.311333
|
5/13/2014
| 12.250667
| 12.756
| 12.2
| 12.677333
| 106,458,000
| 41.299691
| 42.043985
| -36.78053
| -84.031759
| 14.398827
| 13.679509
| 13.163733
| 13.125532
| -0.427215
| 13.409133
| 0.556
| 0.696175
| 0.715558
| 12.708
|
5/14/2014
| 12.596667
| 12.898667
| 12.473333
| 12.708
| 81,100,500
| 41.994161
| 42.374235
| -8.858516
| -57.406248
| 14.3132
| 13.641411
| 13.19216
| 13.117255
| -0.425355
| 13.398167
| 0.425334
| 0.657483
| 0.694827
| 12.572667
|
5/15/2014
| 12.665333
| 12.844
| 12.353333
| 12.572667
| 90,606,000
| 39.583131
| 41.256965
| 6.025613
| -58.79928
| 14.227773
| 13.599499
| 13.224073
| 13.106461
| -0.429845
| 13.3631
| 0.490667
| 0.633652
| 0.680245
| 12.770667
|
5/16/2014
| 12.596667
| 12.802667
| 12.514667
| 12.770667
| 67,315,500
| 44.975484
| 43.600013
| 78.40134
| -42.859984
| 14.145933
| 13.566996
| 13.256287
| 13.099805
| -0.41267
| 13.341233
| 0.288
| 0.584273
| 0.652227
| 13.072667
|
5/19/2014
| 12.714667
| 13.126
| 12.666667
| 13.072667
| 68,575,500
| 52.516822
| 47.067941
| 126.087536
| -15.053305
| 14.079107
| 13.547611
| 13.291313
| 13.099267
| -0.37042
| 13.3136
| 0.459333
| 0.566425
| 0.638449
| 13.02
|
5/20/2014
| 13.129333
| 13.288667
| 12.871333
| 13.02
| 83,191,500
| 51.092118
| 46.530605
| 131.991524
| -0.447378
| 14.021053
| 13.52692
| 13.320573
| 13.097696
| -0.337298
| 13.2358
| 0.417334
| 0.545126
| 0.622655
| 13.296667
|
5/21/2014
| 13.078667
| 13.324667
| 12.986
| 13.296667
| 79,281,000
| 58.064394
| 49.774372
| 117.826253
| 22.053422
| 13.97444
| 13.51789
| 13.349873
| 13.101639
| -0.285434
| 13.207333
| 0.338667
| 0.515632
| 0.60237
| 13.658667
|
5/22/2014
| 13.356667
| 13.792
| 13.304
| 13.658667
| 93,217,500
| 65.559293
| 53.729701
| 152.784249
| 73.426501
| 13.925627
| 13.523411
| 13.385713
| 13.11268
| -0.212669
| 13.1974
| 0.495333
| 0.512732
| 0.594725
| 13.82
|
5/23/2014
| 13.635333
| 13.850667
| 13.5
| 13.82
| 60,102,000
| 68.487657
| 55.414882
| 121.905846
| 103.644653
| 13.884973
| 13.535042
| 13.422287
| 13.126698
| -0.140366
| 13.222233
| 0.350667
| 0.48958
| 0.577292
| 14.104
|
5/27/2014
| 13.901333
| 14.258
| 13.846667
| 14.104
| 80,116,500
| 73.172316
| 58.294391
| 124.061318
| 149.387947
| 13.859093
| 13.557354
| 13.46304
| 13.146068
| -0.059464
| 13.265733
| 0.438
| 0.482211
| 0.567343
| 14.016
|
5/28/2014
| 14.001333
| 14.184667
| 13.684
| 14.016
| 82,426,500
| 69.440491
| 57.064564
| 80.947987
| 122.705914
| 13.82744
| 13.57534
| 13.503133
| 13.163309
| -0.002421
| 13.2768
| 0.500667
| 0.484848
| 0.56258
| 14.016
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 13