Apple Inc.

(AAPL) The Travelers Companies

Discreta Continua
APPL Adj Close HPR TRV
1/2/2015 105.69862 02.01.2015
1/5/2015 102.72092 -2.82% -2.86% 05.01.2015
1/6/2015 102.73059 0.01% 0.01% 06.01.2015
1/7/2015 104.171098 1.40% 1.39% 07.01.2015
1/8/2015 108.173588 3.84% 3.77% 08.01.2015
1/9/2015 108.289605 0.11% 0.11% 09.01.2015
1/12/2015 105.621276 -2.46% -2.49% 12.01.2015
1/13/2015 106.559059 0.89% 0.88% 13.01.2015
1/14/2015 106.153011 -0.38% -0.38% 14.01.2015
1/15/2015 103.271988 -2.71% -2.75% 15.01.2015
1/16/2015 102.469554 -0.78% -0.78% 16.01.2015
1/20/2015 105.108881 2.58% 2.54% 20.01.2015
1/21/2015 105.911314 0.76% 0.76% 21.01.2015
1/22/2015 108.66665 2.60% 2.57% 22.01.2015
1/23/2015 109.227388 0.52% 0.51% 23.01.2015
1/26/2015 109.343397 0.11% 0.11% 26.01.2015
1/27/2015 105.514929 -3.50% -3.56% 27.01.2015
1/28/2015 111.479991 5.65% 5.50% 28.01.2015
1/29/2015 114.950754 3.11% 3.07% 29.01.2015
1/30/2015 113.26855 -1.46% -1.47% 30.01.2015
2/2/2015 114.689718 1.25% 1.25% 02.02.2015
2/3/2015 114.709057 0.02% 0.02% 03.02.2015
2/4/2015 115.588828 0.77% 0.76% 04.02.2015
2/5/2015 116.413846 0.71% 0.71% 05.02.2015
2/6/2015 115.433537 -0.84% -0.85% 06.02.2015
2/9/2015 116.200313 0.66% 0.66% 09.02.2015
2/10/2015 118.43269 1.92% 1.90% 10.02.2015
2/11/2015 121.208608 2.34% 2.32% 11.02.2015
2/12/2015 122.742159 1.27% 1.26% 12.02.2015
2/13/2015 123.343934 0.49% 0.49% 13.02.2015
2/17/2015 124.071885 0.59% 0.59% 17.02.2015
2/18/2015 124.935719 0.70% 0.69% 18.02.2015
2/19/2015 124.673652 -0.21% -0.21% 19.02.2015
2/20/2015 125.692786 0.82% 0.81% 20.02.2015
2/23/2015 129.089888 2.70% 2.67% 23.02.2015
2/24/2015 128.284288 -0.62% -0.63% 24.02.2015
2/25/2015 125.003653 -2.56% -2.59% 25.02.2015
2/26/2015 126.585737 1.27% 1.26% 26.02.2015
2/27/2015 124.683368 -1.50% -1.51% 27.02.2015
 3/2/2015 125.294836 0.49% 0.49% 02.03.2015
3/3/2015 125.556903 0.21% 0.21% 03.03.2015
3/4/2015 124.761003 -0.63% -0.64% 04.03.2015
3/5/2015 122.693634 -1.66% -1.67% 05.03.2015
3/6/2015 122.878043 0.15% 0.15% 06.03.2015
3/9/2015 123.402168 0.43% 0.43% 09.03.2015
3/10/2015 120.849491 -2.07% -2.09% 10.03.2015
3/11/2015 118.646223 -1.82% -1.84% 11.03.2015
3/12/2015 120.79125 1.81% 1.79% 12.03.2015
3/13/2015 119.956533 -0.69% -0.69% 13.03.2015
3/16/2015 121.27655 1.10% 1.09% 16.03.2015
3/17/2015 123.305109 1.67% 1.66% 17.03.2015
3/18/2015 124.693069 1.13% 1.12% 18.03.2015
3/19/2015 123.751585 -0.76% -0.76% 19.03.2015
3/20/2015 122.198625 -1.25% -1.26% 20.03.2015
3/23/2015 123.47011 1.04% 1.04% 23.03.2015
3/24/2015 122.965401 -0.41% -0.41% 24.03.2015
3/25/2015 119.752707 -2.61% -2.65% 25.03.2015
3/26/2015 120.587424 0.70% 0.69% 26.03.2015
3/27/2015 119.626532 -0.80% -0.80% 27.03.2015
3/30/2015 122.654809 2.53% 2.50% 30.03.2015
3/31/2015 120.771841 -1.54% -1.55% 31.03.2015
4/1/2015 120.597133 -0.14% -0.14% 01.04.2015
4/2/2015 121.635675 0.86% 0.86% 02.04.2015
4/6/2015 123.605993 1.62% 1.61% 06.04.2015
4/7/2015 122.305392 -1.05% -1.06% 07.04.2015
4/8/2015 121.907442 -0.33% -0.33% 08.04.2015
4/9/2015 122.839218 0.76% 0.76% 09.04.2015
4/10/2015 123.363343 0.43% 0.43% 10.04.2015
4/13/2015 123.120693 -0.20% -0.20% 13.04.2015
4/14/2015 122.586867 -0.43% -0.43% 14.04.2015
4/15/2015 123.052751 0.38% 0.38% 15.04.2015
4/16/2015 122.460684 -0.48% -0.48% 16.04.2015
4/17/2015 121.082433 -1.13% -1.13% 17.04.2015
4/20/2015 123.848643 2.28% 2.26% 20.04.2015
4/21/2015 123.178934 -0.54% -0.54% 21.04.2015
4/22/2015 124.838653 1.35% 1.34% 22.04.2015
4/23/2015 125.857786 0.82% 0.81% 23.04.2015
4/24/2015 126.449853 0.47% 0.47% 24.04.2015
4/27/2015 128.750172 1.82% 1.80% 27.04.2015
4/28/2015 126.72162 -1.58% -1.59% 28.04.2015
4/29/2015 124.858069 -1.47% -1.48% 29.04.2015
4/30/2015 121.470675 -2.71% -2.75% 30.04.2015
 5/1/2015 125.158953 3.04% 2.99% 01.05.2015
5/4/2015 124.916303 -0.19% -0.19% 04.05.2015
5/5/2015 122.101567 -2.25% -2.28% 05.05.2015
5/6/2015 121.334791 -0.63% -0.63% 06.05.2015
5/7/2015 122.085269 0.62% 0.62% 07.05.2015
5/8/2015 124.385455 1.88% 1.87% 08.05.2015
5/11/2015 123.118401 -1.02% -1.02% 11.05.2015
5/12/2015 122.679809 -0.36% -0.36% 12.05.2015
5/13/2015 122.81626 0.11% 0.11% 13.05.2015
5/14/2015 125.68174 2.33% 2.31% 14.05.2015
5/15/2015 125.50631 -0.14% -0.14% 15.05.2015
5/18/2015 126.890318 1.10% 1.10% 18.05.2015
5/19/2015 126.773364 -0.09% -0.09% 19.05.2015
5/20/2015 126.763608 -0.01% -0.01% 20.05.2015
5/21/2015 128.059901 1.02% 1.02% 21.05.2015
5/22/2015 129.180748 0.88% 0.87% 22.05.2015
5/26/2015 126.334757 -2.20% -2.23% 26.05.2015
5/27/2015 128.69342 1.87% 1.85% 27.05.2015
5/28/2015 128.440015 -0.20% -0.20% 28.05.2015
5/29/2015 126.978033 -1.14% -1.14% 29.05.2015
6/1/2015 127.231438 0.20% 0.20% 01.06.2015
6/2/2015 126.666151 -0.44% -0.45% 02.06.2015
6/3/2015 126.822085 0.12% 0.12% 03.06.2015
6/4/2015 126.081352 -0.58% -0.59% 04.06.2015
6/5/2015 125.389341 -0.55% -0.55% 05.06.2015
6/8/2015 124.560893 -0.66% -0.66% 08.06.2015
6/9/2015 124.19052 -0.30% -0.30% 09.06.2015
6/10/2015 125.613522 1.15% 1.14% 10.06.2015
6/11/2015 125.330864 -0.23% -0.23% 11.06.2015
6/12/2015 123.946856 -1.10% -1.11% 12.06.2015
6/15/2015 123.703192 -0.20% -0.20% 15.06.2015
6/16/2015 124.365958 0.54% 0.53% 16.06.2015
6/17/2015 124.073566 -0.24% -0.24% 17.06.2015
6/18/2015 124.63886 0.46% 0.45% 18.06.2015
6/19/2015 123.391303 -1.00% -1.01% 19.06.2015
6/22/2015 124.375706 0.80% 0.79% 22.06.2015
6/23/2015 123.810405 -0.45% -0.46% 23.06.2015
6/24/2015 124.863034 0.85% 0.85% 24.06.2015
6/25/2015 124.268494 -0.48% -0.48% 25.06.2015
6/26/2015 123.537503 -0.59% -0.59% 26.06.2015
6/29/2015 121.373768 -1.75% -1.77% 29.06.2015
6/30/2015 122.250959 0.72% 0.72% 30.06.2015
7/1/2015 123.391303 0.93% 0.93% 01.07.2015
 7/2/2015 123.235362 -0.13% -0.13% 02.07.2015
7/6/2015 122.806512 -0.35% -0.35% 06.07.2015
7/7/2015 122.504371 -0.25% -0.25% 07.07.2015
7/8/2015 119.463445 -2.48% -2.51% 08.07.2015
7/9/2015 117.026808 -2.04% -2.06% 09.07.2015
7/10/2015 120.155449 2.67% 2.64% 10.07.2015
7/13/2015 122.475132 1.93% 1.91% 13.07.2015
7/14/2015 122.426397 -0.04% -0.04% 14.07.2015
7/15/2015 123.605728 0.96% 0.96% 15.07.2015
7/16/2015 125.25289 1.33% 1.32% 16.07.2015
7/17/2015 126.334757 0.86% 0.86% 17.07.2015
7/20/2015 128.722674 1.89% 1.87% 20.07.2015
7/21/2015 127.436122 -1.00% -1.00% 21.07.2015
7/22/2015 122.046282 -4.23% -4.32% 22.07.2015
7/23/2015 121.987805 -0.05% -0.05% 23.07.2015
7/24/2015 121.344529 -0.53% -0.53% 24.07.2015
7/27/2015 119.658373 -1.39% -1.40% 27.07.2015
7/28/2015 120.252913 0.50% 0.50% 28.07.2015
7/29/2015 119.872798 -0.32% -0.32% 29.07.2015
7/30/2015 119.268517 -0.50% -0.51% 30.07.2015
7/31/2015 118.225637 -0.87% -0.88% 31.07.2015
8/3/2015 115.438123 -2.36% -2.39% 03.08.2015
8/4/2015 111.734432 -3.21% -3.26% 04.08.2015
8/5/2015 112.475172 0.66% 0.66% 05.08.2015
8/6/2015 112.719936 0.22% 0.22% 06.08.2015
8/7/2015 113.101772 0.34% 0.34% 07.08.2015
8/10/2015 117.213856 3.64% 3.57% 10.08.2015
8/11/2015 111.114268 -5.20% -5.34% 11.08.2015
8/12/2015 112.827634 1.54% 1.53% 12.08.2015
8/13/2015 112.739522 -0.08% -0.08% 13.08.2015
8/14/2015 113.532563 0.70% 0.70% 14.08.2015
8/17/2015 114.707448 1.03% 1.03% 17.08.2015
8/18/2015 114.06126 -0.56% -0.56% 18.08.2015
8/19/2015 112.602453 -1.28% -1.29% 19.08.2015
8/20/2015 110.291855 -2.05% -2.07% 20.08.2015
8/21/2015 103.546087 -6.12% -6.31% 21.08.2015
8/24/2015 100.961352 -2.50% -2.53% 24.08.2015
8/25/2015 101.568368 0.60% 0.60% 25.08.2015
8/26/2015 107.393819 5.74% 5.58% 26.08.2015
8/27/2015 110.5562 2.94% 2.90% 27.08.2015
8/28/2015 110.918457 0.33% 0.33% 28.08.2015
8/31/2015 110.399553 -0.47% -0.47% 31.08.2015
9/1/2015 105.465056 -4.47% -4.57% 01.09.2015
 9/2/2015 109.988339 4.29% 4.20% 02.09.2015
9/3/2015 108.059584 -1.75% -1.77% 03.09.2015
9/4/2015 106.982605 -1.00% -1.00% 04.09.2015
9/8/2015 109.958969 2.78% 2.74% 08.09.2015
9/9/2015 107.844189 -1.92% -1.94% 09.09.2015
9/10/2015 110.213528 2.20% 2.17% 10.09.2015
9/11/2015 111.819197 1.46% 1.45% 11.09.2015
9/14/2015 112.896168 0.96% 0.96% 14.09.2015
9/15/2015 113.845864 0.84% 0.84% 15.09.2015
9/16/2015 113.973148 0.11% 0.11% 16.09.2015
9/17/2015 111.535266 -2.14% -2.16% 17.09.2015
9/18/2015 111.075104 -0.41% -0.41% 18.09.2015
9/21/2015 112.798263 1.55% 1.54% 21.09.2015
9/22/2015 111.026155 -1.57% -1.58% 22.09.2015
9/23/2015 111.926895 0.81% 0.81% 23.09.2015
9/24/2015 112.59266 0.59% 0.59% 24.09.2015
9/25/2015 112.30873 -0.25% -0.25% 25.09.2015
9/28/2015 110.086252 -1.98% -2.00% 28.09.2015
9/29/2015 106.777002 -3.01% -3.05% 29.09.2015
9/30/2015 107.99105 1.14% 1.13% 30.09.2015
10/1/2015 107.286121 -0.65% -0.65% 01.10.2015
10/2/2015 108.06937 0.73% 0.73% 02.10.2015
10/5/2015 108.460998 0.36% 0.36% 05.10.2015
10/6/2015 108.979902 0.48% 0.48% 06.10.2015
10/7/2015 108.460998 -0.48% -0.48% 07.10.2015
10/8/2015 107.207794 -1.16% -1.16% 08.10.2015
10/9/2015 109.772951 2.39% 2.36% 09.10.2015
10/12/2015 109.263832 -0.46% -0.46% 12.10.2015
10/13/2015 109.449857 0.17% 0.17% 13.10.2015
10/14/2015 107.90293 -1.41% -1.42% 14.10.2015
10/15/2015 109.518392 1.50% 1.49% 15.10.2015
10/16/2015 108.715557 -0.73% -0.74% 16.10.2015
10/19/2015 109.391116 0.62% 0.62% 19.10.2015
10/20/2015 111.388405 1.83% 1.81% 20.10.2015
10/21/2015 111.37862 -0.01% -0.01% 21.10.2015
10/22/2015 113.082193 1.53% 1.52% 22.10.2015
10/23/2015 116.587254 3.10% 3.05% 23.10.2015
10/26/2015 112.866798 -3.19% -3.24% 26.10.2015
10/27/2015 112.152083 -0.63% -0.64% 27.10.2015
10/28/2015 116.773271 4.12% 4.04% 28.10.2015
10/29/2015 118.006897 1.06% 1.05% 29.10.2015
10/30/2015 116.99846 -0.85% -0.86% 30.10.2015
11/2/2015 118.643292 1.41% 1.40% 02.11.2015
 11/3/2015 120.004194 1.15% 1.14% 03.11.2015
11/4/2015 119.446126 -0.47% -0.47% 04.11.2015
11/5/2015 118.895499 -0.46% -0.46% 05.11.2015
11/6/2015 119.033154 0.12% 0.12% 06.11.2015
11/9/2015 118.55136 -0.40% -0.41% 09.11.2015
11/10/2015 114.814979 -3.15% -3.20% 10.11.2015
11/11/2015 114.166033 -0.57% -0.57% 11.11.2015
11/12/2015 113.782563 -0.34% -0.34% 12.11.2015
11/13/2015 110.459148 -2.92% -2.96% 13.11.2015
11/16/2015 112.268345 1.64% 1.62% 16.11.2015
11/17/2015 111.786551 -0.43% -0.43% 17.11.2015
11/18/2015 115.326277 3.17% 3.12% 18.11.2015
11/19/2015 116.791328 1.27% 1.26% 19.11.2015
11/20/2015 117.302627 0.44% 0.44% 20.11.2015
11/23/2015 115.778574 -1.30% -1.31% 23.11.2015
11/24/2015 116.889653 0.96% 0.96% 24.11.2015
11/25/2015 116.053885 -0.72% -0.72% 25.11.2015
11/27/2015 115.837567 -0.19% -0.19% 27.11.2015
11/30/2015 116.319369 0.42% 0.42% 30.11.2015
12/1/2015 115.375435 -0.81% -0.81% 01.12.2015
12/2/2015 114.333185 -0.90% -0.91% 02.12.2015
12/3/2015 113.271265 -0.93% -0.93% 03.12.2015
12/4/2015 117.037143 3.32% 3.27% 04.12.2015
12/7/2015 116.2997 -0.63% -0.63% 07.12.2015
12/8/2015 116.250541 -0.04% -0.04% 08.12.2015
12/9/2015 113.684239 -2.21% -2.23% 09.12.2015
12/10/2015 114.225026 0.48% 0.47% 10.12.2015
12/11/2015 111.285088 -2.57% -2.61% 11.12.2015
12/14/2015 110.596811 -0.62% -0.62% 14.12.2015
12/15/2015 108.640123 -1.77% -1.79% 15.12.2015
12/16/2015 109.47589 0.77% 0.77% 16.12.2015
12/17/2015 107.155409 -2.12% -2.14% 17.12.2015
12/18/2015 104.254795 -2.71% -2.74% 18.12.2015
12/21/2015 105.533033 1.23% 1.22% 21.12.2015
12/22/2015 105.434708 -0.09% -0.09% 22.12.2015
12/23/2015 106.791601 1.29% 1.28% 23.12.2015
12/24/2015 106.22131 -0.53% -0.54% 24.12.2015
12/28/2015 105.031569 -1.12% -1.13% 28.12.2015
12/29/2015 106.919422 1.80% 1.78% 29.12.2015
12/30/2015 105.523198 -1.31% -1.31% 30.12.2015
12/31/2015 103.49769 -1.92% -1.94% 31.12.2015
1/4/2016 103.58618 0.09% 0.09% 04.01.2016
1/5/2016 100.99038 -2.51% -2.54% 05.01.2016
 1/6/2016 99.01403 -1.96% -1.98% 06.01.2016
1/7/2016 94.835186 -4.22% -4.31% 07.01.2016
1/8/2016 95.336649 0.53% 0.53% 08.01.2016
1/11/2016 96.880363 1.62% 1.61% 11.01.2016
1/12/2016 98.286422 1.45% 1.44% 12.01.2016
1/13/2016 95.75945 -2.57% -2.60% 13.01.2016
1/14/2016 97.853786 2.19% 2.16% 14.01.2016
1/15/2016 95.503801 -2.40% -2.43% 15.01.2016
1/19/2016 95.041677 -0.48% -0.49% 19.01.2016
1/20/2016 95.169497 0.13% 0.13% 20.01.2016
1/21/2016 94.687703 -0.51% -0.51% 21.01.2016
1/22/2016 99.721977 5.32% 5.18% 22.01.2016
1/25/2016 97.775131 -1.95% -1.97% 25.01.2016
1/26/2016 98.315919 0.55% 0.55% 26.01.2016
1/27/2016 91.855917 -6.57% -6.80% 27.01.2016
1/28/2016 92.514698 0.72% 0.71% 28.01.2016
1/29/2016 95.710285 3.45% 3.40% 29.01.2016
2/1/2016 94.815524 -0.93% -0.94% 01.02.2016
2/2/2016 92.898175 -2.02% -2.04% 02.02.2016
2/3/2016 94.736862 1.98% 1.96% 03.02.2016
2/4/2016 95.498081 0.80% 0.80% 04.02.2016
2/5/2016 92.947509 -2.67% -2.71% 05.02.2016
2/8/2016 93.926221 1.05% 1.05% 08.02.2016
2/9/2016 93.906445 -0.02% -0.02% 09.02.2016
2/10/2016 93.194657 -0.76% -0.76% 10.02.2016
2/11/2016 92.631159 -0.60% -0.61% 11.02.2016
2/12/2016 92.917852 0.31% 0.31% 12.02.2016
2/16/2016 95.537625 2.82% 2.78% 16.02.2016
2/17/2016 97.000746 1.53% 1.52% 17.02.2016
2/18/2016 95.161963 -1.90% -1.91% 18.02.2016
2/19/2016 94.944471 -0.23% -0.23% 19.02.2016
2/22/2016 95.774885 0.87% 0.87% 22.02.2016
2/23/2016 93.609872 -2.26% -2.29% 23.02.2016
2/24/2016 95.003784 1.49% 1.48% 24.02.2016
2/25/2016 95.656259 0.69% 0.68% 25.02.2016
2/26/2016 95.80455 0.16% 0.15% 26.02.2016
2/29/2016 95.587058 -0.23% -0.23% 29.02.2016
3/1/2016 99.383251 3.97% 3.89% 01.03.2016
3/2/2016 99.600743 0.22% 0.22% 02.03.2016
3/3/2016 100.342188 0.74% 0.74% 03.03.2016
3/4/2016 101.834965 1.49% 1.48% 04.03.2016
3/7/2016 100.70797 -1.11% -1.11% 07.03.2016
3/8/2016 99.877548 -0.82% -0.83% 08.03.2016
 3/9/2016 99.966525 0.09% 0.09% 09.03.2016
3/10/2016 100.01595 0.05% 0.05% 10.03.2016
3/11/2016 101.09352 1.08% 1.07% 11.03.2016
3/14/2016 101.350549 0.25% 0.25% 14.03.2016
3/15/2016 103.387056 2.01% 1.99% 15.03.2016
3/16/2016 104.7612 1.33% 1.32% 16.03.2016
3/17/2016 104.593141 -0.16% -0.16% 17.03.2016
3/18/2016 104.711767 0.11% 0.11% 18.03.2016
3/21/2016 104.701886 -0.01% -0.01% 21.03.2016
3/22/2016 105.502644 0.76% 0.76% 22.03.2016
3/23/2016 104.91937 -0.55% -0.55% 23.03.2016
3/24/2016 104.464619 -0.43% -0.43% 24.03.2016
3/28/2016 103.990098 -0.45% -0.46% 28.03.2016
3/29/2016 106.451693 2.37% 2.34% 29.03.2016
3/30/2016 108.310245 1.75% 1.73% 30.03.2016
3/31/2016 107.746747 -0.52% -0.52% 31.03.2016
4/1/2016 108.73534 0.92% 0.91% 01.04.2016
4/4/2016 109.852455 1.03% 1.02% 04.04.2016
4/5/2016 108.557393 -1.18% -1.19% 05.04.2016
4/6/2016 109.694276 1.05% 1.04% 06.04.2016
4/7/2016 107.301883 -2.18% -2.21% 07.04.2016
4/8/2016 107.420517 0.11% 0.11% 08.04.2016
4/11/2016 107.776404 0.33% 0.33% 11.04.2016
4/12/2016 109.180211 1.30% 1.29% 12.04.2016
4/13/2016 110.761959 1.45% 1.44% 13.04.2016
4/14/2016 110.821272 0.05% 0.05% 14.04.2016
4/15/2016 108.596938 -2.01% -2.03% 15.04.2016
4/18/2016 106.253977 -2.16% -2.18% 18.04.2016
4/19/2016 105.690479 -0.53% -0.53% 19.04.2016
4/20/2016 105.907963 0.21% 0.21% 20.04.2016
4/21/2016 104.7612 -1.08% -1.09% 21.04.2016
4/22/2016 104.474507 -0.27% -0.27% 22.04.2016
4/25/2016 103.881352 -0.57% -0.57% 25.04.2016
4/26/2016 103.159676 -0.69% -0.70% 26.04.2016
4/27/2016 96.704165 -6.26% -6.46% 27.04.2016
4/28/2016 93.748274 -3.06% -3.10% 28.04.2016
4/29/2016 92.670704 -1.15% -1.16% 29.04.2016
5/2/2016 92.571846 -0.11% -0.11% 02.05.2016
5/3/2016 94.09428 1.64% 1.63% 03.05.2016
5/4/2016 93.115575 -1.04% -1.05% 04.05.2016
5/5/2016 92.737619 -0.41% -0.41% 05.05.2016
5/6/2016 92.220424 -0.56% -0.56% 06.05.2016
5/9/2016 92.290046 0.08% 0.08% 09.05.2016
5/10/2016 92.916649 0.68% 0.68% 10.05.2016
5/11/2016 92.011556 -0.97% -0.98% 11.05.2016
5/12/2016 89.853242 -2.35% -2.37% 12.05.2016
5/13/2016 90.032273 0.20% 0.20% 13.05.2016
5/16/2016 93.37417 3.71% 3.64% 16.05.2016
5/17/2016 92.986272 -0.42% -0.42% 17.05.2016
5/18/2016 94.050506 1.14% 1.14% 18.05.2016
5/19/2016 93.692445 -0.38% -0.38% 19.05.2016
5/20/2016 94.706954 1.08% 1.08% 20.05.2016
5/23/2016 95.910433 1.27% 1.26% 23.05.2016
5/24/2016 97.372514 1.52% 1.51% 24.05.2016
5/25/2016 99.083248 1.76% 1.74% 25.05.2016
5/26/2016 99.868992 0.79% 0.79% 26.05.2016
5/27/2016 99.809311 -0.06% -0.06% 27.05.2016
5/31/2016 99.321953 -0.49% -0.49% 31.05.2016
6/1/2016 97.929494 -1.40% -1.41% 01.06.2016
6/2/2016 97.193484 -0.75% -0.75% 02.06.2016
6/3/2016 97.392403 0.20% 0.20% 03.06.2016
6/6/2016 98.098577 0.73% 0.72% 06.06.2016
6/7/2016 98.496423 0.41% 0.40% 07.06.2016
6/8/2016 98.406912 -0.09% -0.09% 08.06.2016
6/9/2016 99.113085 0.72% 0.72% 09.06.2016
6/10/2016 98.297504 -0.82% -0.83% 10.06.2016
6/13/2016 96.815526 -1.51% -1.52% 13.06.2016
6/14/2016 96.934883 0.12% 0.12% 14.06.2016
6/15/2016 96.616607 -0.33% -0.33% 15.06.2016
6/16/2016 97.024402 0.42% 0.42% 16.06.2016
6/17/2016 94.816362 -2.28% -2.30% 17.06.2016
6/20/2016 94.587598 -0.24% -0.24% 20.06.2016
6/21/2016 95.393239 0.85% 0.85% 21.06.2016
6/22/2016 95.035178 -0.38% -0.38% 22.06.2016
6/23/2016 95.58221 0.58% 0.57% 23.06.2016
6/24/2016 92.89676 -2.81% -2.85% 24.06.2016
6/27/2016 91.544087 -1.46% -1.47% 27.06.2016
6/28/2016 93.085731 1.68% 1.67% 28.06.2016
6/29/2016 93.891372 0.87% 0.86% 29.06.2016
6/30/2016 95.084904 1.27% 1.26% 30.06.2016
7/1/2016 95.373342 0.30% 0.30% 01.07.2016
7/5/2016 94.47819 -0.94% -0.94% 05.07.2016
7/6/2016 95.015281 0.57% 0.57% 06.07.2016
7/7/2016 95.423076 0.43% 0.43% 07.07.2016
7/8/2016 96.159086 0.77% 0.77% 08.07.2016
7/11/2016 96.457473 0.31% 0.31% 11.07.2016
7/12/2016 96.895097 0.45% 0.45% 12.07.2016
7/13/2016 96.348065 -0.56% -0.57% 13.07.2016
7/14/2016 98.257718 1.98% 1.96% 14.07.2016
7/15/2016 98.24777 -0.01% -0.01% 15.07.2016
7/18/2016 99.292116 1.06% 1.06% 18.07.2016
7/19/2016 99.331901 0.04% 0.04% 19.07.2016
7/20/2016 99.421412 0.09% 0.09% 20.07.2016
7/21/2016 98.894269 -0.53% -0.53% 21.07.2016
7/22/2016 98.128421 -0.77% -0.78% 22.07.2016
7/25/2016 96.815526 -1.34% -1.35% 25.07.2016
7/26/2016 96.149138 -0.69% -0.69% 26.07.2016
7/27/2016 102.3953 6.50% 6.29% 27.07.2016
7/28/2016 103.77781 1.35% 1.34% 28.07.2016
7/29/2016 103.648513 -0.12% -0.12% 29.07.2016
8/1/2016 105.478603 1.77% 1.75% 01.08.2016
8/2/2016 103.917063 -1.48% -1.49% 02.08.2016
8/3/2016 105.220002 1.25% 1.25% 03.08.2016
8/4/2016 105.870003 0.62% 0.62% 04.08.2016
8/5/2016 107.480003 1.52% 1.51% 05.08.2016
8/8/2016 108.370003 0.83% 0.82% 08.08.2016
8/9/2016 108.809998 0.41% 0.41% 09.08.2016
8/10/2016 108 -0.74% -0.75% 10.08.2016
8/11/2016 107.93 -0.06% -0.06% 11.08.2016
8/12/2016 108.18 0.23% 0.23% 12.08.2016
8/15/2016 109.480003 1.20% 1.19% 15.08.2016
8/16/2016 109.379997 -0.09% -0.09% 16.08.2016
8/17/2016 109.220001 -0.15% -0.15% 17.08.2016
8/18/2016 109.080002 -0.13% -0.13% 18.08.2016
8/19/2016 109.360001 0.26% 0.26% 19.08.2016
8/22/2016 108.510002 -0.78% -0.78% 22.08.2016
8/23/2016 108.849998 0.31% 0.31% 23.08.2016
8/24/2016 108.029999 -0.75% -0.76% 24.08.2016
8/25/2016 107.57 -0.43% -0.43% 25.08.2016
8/26/2016 106.940002 -0.59% -0.59% 26.08.2016
8/29/2016 106.82 -0.11% -0.11% 29.08.2016
8/30/2016 106 -0.77% -0.77% 30.08.2016
8/31/2016 106.099998 0.09% 0.09% 31.08.2016
9/1/2016 106.730003 0.59% 0.59% 01.09.2016
9/2/2016 107.730003 0.94% 0.93% 02.09.2016
9/6/2016 107.699997 -0.03% -0.03% 06.09.2016
9/7/2016 108.360001 0.61% 0.61% 07.09.2016
9/8/2016 105.519997 -2.62% -2.66% 08.09.2016
9/9/2016 103.129997 -2.26% -2.29% 09.09.2016
 9/12/2016 105.440002 2.24% 2.22% 12.09.2016
9/13/2016 107.949997 2.38% 2.35% 13.09.2016
9/14/2016 111.769997 3.54% 3.48% 14.09.2016
9/15/2016 115.57 3.40% 3.34% 15.09.2016
9/16/2016 114.919998 -0.56% -0.56% 16.09.2016
9/19/2016 113.580002 -1.17% -1.17% 19.09.2016
9/20/2016 113.57 -0.01% -0.01% 20.09.2016
9/21/2016 113.550003 -0.02% -0.02% 21.09.2016
9/22/2016 114.620003 0.94% 0.94% 22.09.2016
9/23/2016 112.709999 -1.67% -1.68% 23.09.2016

Promedio 0.03%
Desv. Estan. 1.654%
Varianza 0.027%
Covarianza 7.67287E-005
Correlacion 0.4240459939

APPL 17.88%
TRV 82.12%
Travelers Companies
Portafolio
ltimo
105.44
104.17 -1.20% -1.493%
103.24 -0.89% -0.731%
105 1.70% 1.651%
107.18 2.08% 2.392%
105.83 -1.26% -1.015%
105.2 -0.60% -0.930%
105.36 0.15% 0.284%
103.77 -1.51% -1.307%
104.21 0.42% -0.137%
106.54 2.24% 1.697%
105.84 -0.66% -0.079%
105.01 -0.78% -0.507%
108.17 3.01% 2.936%
107 -1.08% -0.796%
107.07 0.07% 0.073%
106.05 -0.95% -1.408%
104.58 -1.39% -0.127%
104.54 -0.04% 0.525%
102.82 -1.65% -1.613%
104.58 1.71% 1.630%
106.04 1.40% 1.149%
106.73 0.65% 0.671%
107.41 0.64% 0.651%
107.2 -0.20% -0.311%
105.77 -1.33% -0.977%
106.52 0.71% 0.926%
107.77 1.17% 1.383%
108.04 0.25% 0.432%
108 -0.04% 0.057%
108 0.00% 0.106%
107.98 -0.02% 0.109%
107.99 0.01% -0.030%
107.82 -0.16% 0.017%
107.08 -0.69% -0.080%
107.55 0.44% 0.249%
106.91 -0.60% -0.946%
107.82 0.85% 0.925%
107.44 -0.35% -0.558%
 107.9 0.43% 0.439%
107.4 -0.46% -0.343%
106.88 -0.48% -0.511%
107.6 0.67% 0.257%
105.8 -1.67% -1.347%
106.72 0.87% 0.790%
104.73 -1.86% -1.901%
105.67 0.90% 0.411%
107.83 2.04% 2.002%
106.72 -1.03% -0.969%
108.93 2.07% 1.897%
108.75 -0.17% 0.163%
109.52 0.71% 0.783%
109.11 -0.37% -0.442%
109.73 0.57% 0.242%
109.62 -0.10% 0.104%
109.23 -0.36% -0.365%
107.61 -1.48% -1.685%
106.83 -0.72% -0.471%
107.13 0.28% 0.088%
109.64 2.34% 2.377%
108.13 -1.38% -1.405%
107.11 -0.94% -0.800%
107.74 0.59% 0.637%
108.13 0.36% 0.587%
107.34 -0.73% -0.788%
107.34 0.00% -0.058%
107.3 -0.04% 0.106%
107.65 0.33% 0.344%
107.87 0.20% 0.133%
107.79 -0.07% -0.138%
108.08 0.27% 0.289%
108.67 0.55% 0.362%
105.4 -3.01% -2.672%
106.14 0.70% 0.985%
101.88 -4.01% -3.392%
102.02 0.14% 0.354%
103.48 1.43% 1.321%
103.95 0.45% 0.457%
103.33 -0.60% -0.164%
103.68 0.34% -0.004%
102.85 -0.80% -0.920%
101.11 -1.69% -1.874%
102.12 1.00% 1.363%
102.17 0.05% 0.006%
102.05 -0.12% -0.499%
101.77 -0.27% -0.338%
102.58 0.80% 0.764%
103.73 1.12% 1.258%
102.22 -1.46% -1.378%
101.67 -0.54% -0.506%
101.97 0.30% 0.262%
102.75 0.76% 1.045%
102.68 -0.07% -0.081%
103.17 0.48% 0.589%
103.66 0.47% 0.374%
103.7 0.04% 0.030%
103.09 -0.59% -0.300%
102.73 -0.35% -0.130%
101.6 -1.10% -1.297%
102.34 0.73% 0.932%
102.15 -0.19% -0.188%
101.12 -1.01% -1.032%
101.01 -0.11% -0.054%
100.33 -0.67% -0.632%
101.01 0.68% 0.579%
100.21 -0.79% -0.755%
99.31 -0.90% -0.836%
97.76 -1.56% -1.400%
97.8 0.04% -0.020%
99.18 1.41% 1.364%
100.13 0.96% 0.746%
99.47 -0.66% -0.739%
98.79 -0.68% -0.597%
99.49 0.71% 0.678%
99.78 0.29% 0.197%
101.47 1.69% 1.472%
99.45 -1.99% -1.814%
100.04 0.59% 0.630%
100 -0.04% -0.114%
98.78 -1.22% -0.850%
97.81 -0.98% -0.892%
97.92 0.11% -0.013%
96.14 -1.82% -1.806%
96.66 0.54% 0.573%
99.3 2.73% 2.410%
 99.23 -0.07% -0.080%
98.94 -0.29% -0.302%
100.03 1.10% 0.861%
98.76 -1.27% -1.487%
100.07 1.33% 0.724%
101 0.93% 1.241%
102.33 1.32% 1.427%
102.38 0.05% 0.033%
102.42 0.04% 0.204%
103.29 0.85% 0.936%
102.94 -0.34% -0.124%
102.61 -0.32% 0.075%
104.48 1.82% 1.318%
105.3 0.78% -0.112%
105.3 0.00% -0.009%
105.27 -0.03% -0.118%
105.59 0.30% 0.001%
105.94 0.33% 0.361%
106.43 0.46% 0.323%
106.5 0.07% -0.036%
106.12 -0.36% -0.449%
106.94 0.77% 0.213%
106.63 -0.29% -0.812%
106.08 -0.52% -0.305%
105.46 -0.58% -0.441%
105.48 0.02% 0.076%
105.82 0.32% 0.915%
105.89 0.07% -0.876%
105.43 -0.43% -0.081%
106.95 1.44% 1.170%
107.71 0.71% 0.709%
107.71 0.00% 0.185%
107.82 0.10% -0.017%
107.22 -0.56% -0.686%
105.7 -1.42% -1.531%
102.93 -2.62% -3.246%
98.78 -4.03% -3.757%
97.75 -1.04% -0.749%
100 2.30% 2.916%
101.4 1.40% 1.676%
100.43 -0.96% -0.727%
99.55 -0.88% -0.803%
97.49 -2.07% -2.499%
 98.93 1.48% 1.980%
99.37 0.44% 0.052%
97.76 -1.62% -1.509%
99.65 1.93% 2.085%
98.48 -1.17% -1.308%
99.09 0.62% 0.902%
99.49 0.40% 0.592%
99.28 -0.21% -0.001%
100.86 1.59% 1.457%
101.91 1.04% 0.875%
101.66 -0.25% -0.584%
99.66 -1.97% -1.689%
100.52 0.86% 0.986%
98.98 -1.53% -1.539%
99.08 0.10% 0.228%
98.86 -0.22% -0.076%
99.91 1.06% 0.827%
99.08 -0.83% -1.036%
99.47 0.39% -0.214%
99.53 0.06% 0.253%
98.34 -1.20% -1.099%
100.03 1.72% 1.542%
101.86 1.83% 1.567%
101.07 -0.78% -0.551%
102.17 1.09% 0.809%
103.09 0.90% 0.533%
102.94 -0.15% 0.308%
103.72 0.76% 0.539%
103.31 -0.40% -0.294%
102.77 -0.52% -0.682%
104.96 2.13% 2.018%
105.9 0.90% 0.604%
106.32 0.40% 0.437%
108.95 2.47% 2.358%
110.7 1.61% 1.317%
112.32 1.46% 1.475%
112.28 -0.04% 0.525%
112.77 0.44% -0.212%
113.41 0.57% 0.353%
114.26 0.75% 1.352%
114.29 0.03% 0.210%
112.89 -1.22% -1.159%
113.87 0.87% 0.964%
113.69 -0.16% 0.075%
114.08 0.34% 0.199%
113.97 -0.10% -0.162%
113.1 -0.76% -0.606%
112.83 -0.24% -0.268%
114.05 1.08% 0.324%
114.38 0.29% 0.137%
112.31 -1.81% -1.546%
112 -0.28% -0.749%
112.89 0.79% 0.945%
112.74 -0.13% -0.186%
114.68 1.72% 1.979%
115.02 0.30% 0.471%
115.83 0.70% 0.657%
115.63 -0.17% -0.374%
115.44 -0.16% 0.037%
114.8 -0.55% -0.583%
114.85 0.04% 0.002%
114.57 -0.24% -0.126%
115.68 0.97% 0.650%
114.71 -0.84% -0.850%
111.29 -2.98% -2.614%
114.06 2.49% 2.638%
113.59 -0.41% -0.451%
112.37 -1.07% -0.890%
111.04 -1.18% -1.367%
110.99 -0.05% 0.048%
109.76 -1.11% -1.370%
111.03 1.16% 0.840%
113.18 1.94% 1.274%
114.54 1.20% 1.124%
113.27 -1.11% -1.290%
110.13 -2.77% -2.760%
110.94 0.74% 0.823%
112.48 1.39% 1.123%
113.21 0.65% 0.763%
113.27 0.05% -0.052%
113.48 0.19% -0.048%
115.02 1.36% 1.436%
114.29 -0.63% -0.755%
112.86 -1.25% -1.371%
109.97 -2.56% -2.087%
110.47 0.45% -0.075%
109.04 -1.29% -1.413%
106.44 -2.38% -2.713%
105.99 -0.42% -0.253%
106.79 0.75% 0.909%
107.98 1.11% 1.175%
106.06 -1.78% -1.920%
106.98 0.87% 1.103%
105.1 -1.76% -1.873%
105.76 0.63% 0.429%
103.65 -2.00% -1.614%
102.7 -0.92% -0.843%
103.14 0.43% 1.303%
102.08 -1.03% -1.193%
103.25 1.15% 1.040%
103.31 0.06% -1.127%
104.47 1.12% 1.050%
107.04 2.46% 2.638%
107.01 -0.03% -0.190%
106.03 -0.92% -1.114%
106.89 0.81% 1.020%
107.49 0.56% 0.605%
106.29 -1.12% -1.394%
105.6 -0.65% -0.345%
105.92 0.30% 0.245%
105.72 -0.19% -0.291%
103.77 -1.84% -1.623%
107.49 3.58% 2.999%
107.37 -0.11% 0.413%
109.18 1.69% 1.658%
108.85 -0.30% -0.587%
108.09 -0.70% -0.614%
109.35 1.17% 1.114%
107.91 -1.32% -1.486%
108.48 0.53% 0.700%
109.27 0.73% 0.721%
108.46 -0.74% -0.581%
107.52 -0.87% -0.752%
110.13 2.43% 2.704%
110.2 0.06% 0.091%
109.8 -0.36% -0.165%
110.4 0.55% 0.715%
110.41 0.01% -0.190%
110.85 0.40% 0.180%
111.33 0.43% 0.372%
111.53 0.18% 0.156%
113.64 1.89% 1.746%
112.82 -0.72% -0.547%
113.92 0.98% 1.160%
114.68 0.67% 0.786%
115.83 1.00% 0.795%
115.76 -0.06% -0.029%
116.03 0.23% 0.190%
116.06 0.03% 0.158%
115.89 -0.15% -0.219%
115.39 -0.43% -0.432%
116.25 0.75% 0.531%
116.41 0.14% 0.536%
117.43 0.88% 1.032%
116.71 -0.61% -0.597%
117.4 0.59% 0.650%
117.56 0.14% 0.296%
116.13 -1.22% -1.210%
115.93 -0.17% 0.046%
114.5 -1.23% -1.403%
115.23 0.64% 0.543%
114.78 -0.39% -0.261%
115.19 0.36% 0.526%
115.96 0.67% 0.808%
115.36 -0.52% -0.415%
116.23 0.75% 0.260%
116.01 -0.19% -0.541%
116.27 0.22% 0.089%
115.8 -0.40% -0.295%
108.79 -6.05% -5.165%
110.84 1.88% 1.498%
110.34 -0.45% -0.472%
109.97 -0.34% -0.400%
109.53 -0.40% -1.448%
109.13 -0.37% -0.847%
109.9 0.71% 0.374%
110.91 0.92% 0.736%
110.33 -0.52% -0.135%
109.73 -0.54% -0.633%
110.75 0.93% 0.691%
110.45 -0.27% -0.322%
110.81 0.33% 0.281%
112.27 1.32% 1.203%
111.97 -0.27% -0.394%
112.64 0.60% 0.072%
112.67 0.03% 0.058%
112.24 -0.38% 0.350%
110.42 -1.62% -1.406%
111.3 0.80% 0.859%
110.1 -1.08% -0.953%
111.89 1.63% 1.529%
111.39 -0.45% -0.140%
113.44 1.84% 1.784%
113.54 0.09% 0.387%
113.6 0.05% 0.185%
114.18 0.51% 0.409%
114.14 -0.04% -0.116%
114.84 0.61% 0.253%
114.87 0.03% -0.113%
114.62 -0.22% -0.142%
114.33 -0.25% -0.078%
114.58 0.22% 0.252%
114.22 -0.31% -0.274%
114.22 0.00% 0.128%
113.81 -0.36% -0.442%
113 -0.71% -0.854%
112.55 -0.40% -0.305%
111.81 -0.66% -0.599%
112.75 0.84% 0.766%
111.86 -0.79% -1.055%
112.61 0.67% 0.507%
112.72 0.10% 0.233%
111.83 -0.79% -0.715%
113.85 1.81% 1.586%
111.02 -2.49% -2.544%
110.35 -0.60% -0.756%
114.13 3.43% 3.114%
116.81 2.35% 2.083%
119.04 1.91% 1.795%
118.85 -0.16% -0.077%
118.68 -0.14% -0.285%
118.76 0.07% 0.157%
117.51 -1.05% -0.788%
118.08 0.49% 0.536%
118.12 0.03% 0.083%
118.09 -0.03% 0.060%
118 -0.08% -0.164%
118.74 0.63% 0.869%
118.64 -0.08% -0.071%
117.38 -1.06% -0.682%
117.05 -0.28% -0.224%
117.01 -0.03% -0.012%
116.72 -0.25% -0.298%
117.15 0.37% 0.164%
117.45 0.26% -0.029%
117.65 0.17% 0.017%
116.43 -1.04% 0.310%
117.61 1.01% 1.074%
116.22 -1.18% -0.993%
116.81 0.51% 0.733%
117.03 0.19% -0.110%
117.98 0.81% 0.891%
117.88 -0.08% 0.041%
118.58 0.59% 0.760%
118.15 -0.36% -0.150%
118.18 0.03% 0.093%
118.23 0.04% -0.098%
118.6 0.31% 0.245%
118.51 -0.08% -0.021%
118.35 -0.14% 0.104%
116.98 -1.16% -0.967%
117.42 0.38% 0.283%
117.82 0.34% 0.257%
117.47 -0.30% -0.198%
116.95 -0.44% -0.503%
116.63 -0.27% -0.169%
117.11 0.41% 0.203%
117.75 0.55% 0.373%
117.14 -0.52% -0.530%
118.48 1.14% 0.919%
118.47 -0.01% -0.144%
118.71 0.20% 0.183%
118.35 -0.30% -0.143%
118.84 0.41% 0.508%
119.29 0.38% 0.306%
118.68 -0.51% -0.310%
116.9 -1.50% -1.700%
114.44 -2.10% -2.133%
 115.52 0.94% 1.176%
114.26 -1.09% -0.470%
113.71 -0.48% 0.238%
114.94 1.08% 1.496%
114.67 -0.23% -0.293%
115.09 0.37% 0.092%
114.79 -0.26% -0.216%
115.93 0.99% 0.812%
116.73 0.69% 0.735%
115.31 -1.22% -1.297%

0.03% 11.707% Rendimiento de portafolio

1.094% 1.0581%
0.012% 0.0112%

Frontera de markowitz

0%
10%
20%
30%
40%
m
50% 1211.500%
60%
70% 1011.500%
80% 811.500%
90%
100% 611.500%

411.500%

211.500%

11.500%
1.000% 501.000% 1
 m

0% 501.000% 1001.000% 1501.000%