TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	86.96	87.17	86.30	86.38	2,160,420	-0.31(-0.36%)
Jul 30, 2015	86.44	86.81	86.22	86.69	1,356,235	+0.06(+0.07%)
Jul 29, 2015	86.25	86.77	86.04	86.63	2,218,252	+0.40(+0.46%)
Jul 28, 2015	86.28	86.36	85.61	86.23	2,338,186	+0.28(+0.33%)
Jul 27, 2015	84.78	86.26	84.69	85.95	2,751,305	+0.26(+0.30%)
Jul 24, 2015	85.60	85.91	85.43	85.69	1,971,828	-0.02(-0.03%)
Jul 23, 2015	85.78	85.95	85.37	85.71	1,927,294	+0.00(+0.00%)
Jul 22, 2015	85.20	86.17	85.05	85.71	2,603,463	+0.67(+0.78%)
Jul 21, 2015	84.63	85.25	83.12	85.04	4,164,156	+1.52(+1.82%)
Jul 20, 2015	83.77	83.90	83.45	83.52	2,158,895	-0.27(-0.32%)
Jul 17, 2015	83.98	84.16	83.59	83.79	1,780,154	-0.28(-0.34%)
Jul 16, 2015	84.12	84.42	83.85	84.07	2,481,753	+0.71(+0.85%)
Jul 15, 2015	83.02	83.50	83.02	83.37	2,134,922	+0.03(+0.04%)
Jul 14, 2015	83.01	83.50	82.96	83.33	1,488,216	+0.04(+0.05%)
Jul 13, 2015	82.94	83.37	82.89	83.29	2,672,003	+1.08(+1.32%)
Jul 10, 2015	82.46	82.50	81.95	82.21	1,505,365	+0.76(+0.93%)
Jul 09, 2015	81.71	82.20	81.29	81.45	3,811,017	+1.07(+1.33%)
Jul 08, 2015	80.70	80.97	80.27	80.39	2,889,817	-1.03(-1.27%)
Jul 07, 2015	80.57	81.52	80.01	81.42	3,337,784	+0.89(+1.10%)
Jul 06, 2015	80.11	80.68	79.96	80.53	2,157,363	-0.24(-0.29%)
Jul 02, 2015	80.98	80.77	80.77	80.77	2,452,441	-0.06(-0.07%)
Jul 01, 2015	81.11	81.75	80.21	80.83	4,236,002	+2.15(+2.73%)
Jun 30, 2015	78.70	79.04	78.03	78.68	3,381,034	+0.42(+0.54%)
Jun 29, 2015	79.04	79.34	78.22	78.25	2,234,259	-1.45(-1.82%)
Jun 26, 2015	79.92	80.22	79.54	79.70	2,532,838	+0.09(+0.11%)
Jun 25, 2015	80.07	80.43	79.56	79.61	1,724,687	-0.79(-0.98%)
Jun 24, 2015	81.23	81.34	80.40	80.40	1,723,025	-0.99(-1.22%)
Jun 23, 2015	81.67	81.88	80.97	81.40	1,357,783	-0.03(-0.04%)
Jun 22, 2015	81.73	81.83	81.24	81.43	1,551,716	+0.48(+0.59%)
Jun 19, 2015	82.34	82.50	80.80	80.95	3,704,029	-1.64(-1.99%)
Jun 18, 2015	81.47	82.78	81.47	82.59	2,698,579	+1.38(+1.69%)
Jun 17, 2015	81.27	81.54	80.64	81.22	1,506,220	+0.24(+0.29%)
Jun 16, 2015	80.09	81.21	80.09	80.98	1,764,438	+0.57(+0.71%)
Jun 15, 2015	80.40	80.86	79.94	80.41	1,791,246	-0.55(-0.68%)
Jun 12, 2015	81.10	81.32	80.53	80.97	1,752,054	-0.54(-0.66%)
Jun 11, 2015	80.64	81.64	80.59	81.50	2,099,853	+0.77(+0.96%)
Jun 10, 2015	79.80	81.33	79.80	80.73	2,323,759	+1.12(+1.41%)
Jun 09, 2015	79.78	80.13	79.39	79.61	2,313,963	+0.03(+0.04%)
Jun 08, 2015	80.50	80.66	79.55	79.57	3,007,160	-0.77(-0.95%)
Jun 05, 2015	81.35	81.51	80.31	80.34	2,230,110	-0.73(-0.90%)
Jun 04, 2015	80.99	81.88	80.87	81.07	2,024,579	-0.65(-0.79%)
Jun 03, 2015	81.55	82.02	81.13	81.71	2,260,265	+0.55(+0.68%)
Jun 02, 2015	81.52	81.71	81.07	81.16	3,024,270	-0.55(-0.67%)
Jun 01, 2015	82.18	82.41	81.67	81.71	1,670,023	-0.09(-0.11%)
May 29, 2015	82.73	82.74	81.73	81.80	2,529,351	-0.83(-1.01%)
May 28, 2015	82.49	82.69	82.23	82.64	1,502,828	-0.15(-0.19%)
May 27, 2015	82.51	82.91	82.03	82.79	1,592,807	+0.60(+0.73%)
May 26, 2015	82.89	83.08	82.08	82.19	1,910,618	-0.91(-1.10%)
May 22, 2015	83.36	83.10	83.10	83.10	1,934,818	-0.29(-0.35%)
May 21, 2015	83.82	83.97	83.36	83.40	2,196,768	-0.49(-0.59%)
May 20, 2015	84.07	84.23	83.74	83.89	2,254,852	+0.03(+0.04%)
May 19, 2015	83.81	84.06	83.57	83.86	2,061,199	+0.40(+0.47%)
May 18, 2015	83.08	83.65	83.08	83.46	1,709,099	+0.40(+0.48%)
May 15, 2015	83.09	83.46	82.92	83.06	2,011,884	-0.06(-0.07%)
May 14, 2015	83.09	83.27	82.83	83.12	2,029,280	+0.63(+0.76%)
May 13, 2015	82.45	82.89	82.03	82.49	2,100,565	+0.24(+0.30%)
May 12, 2015	82.13	82.64	81.81	82.25	2,575,060	-0.45(-0.54%)
May 11, 2015	82.83	83.32	82.09	82.69	6,185,153	-1.22(-1.46%)
May 08, 2015	83.65	84.21	83.54	83.91	1,759,488	+0.93(+1.12%)
May 07, 2015	82.05	83.17	81.91	82.98	2,156,329	+0.66(+0.80%)
May 06, 2015	82.63	82.94	81.67	82.33	2,198,809	-0.23(-0.27%)
May 05, 2015	82.29	83.14	82.28	82.55	2,126,711	-0.10(-0.12%)
May 04, 2015	82.66	83.06	82.61	82.65	1,889,992	+0.04(+0.05%)