Date Adj Close Log return average daily return daily volatility
1/21/2011 326.72 -1.81% 0.189% 1.63%
1/20/2011 332.68 -1.83%
1/19/2011 338.84 -0.53% annual return annualized volatilty 10.00%
1/18/2011 340.65 -2.27% 47.56% 25.8%
8.00%
1/14/2011 348.48 0.81% or
1/13/2011 345.68 0.37% 47.56% 6.00%
1/12/2011 344.42 0.81% 4.00%
1/11/2011 341.64 -0.24%
2.00%
1/10/2011 342.45 1.87% Bin Frequency Delta
1/7/2011 336.12 0.71% -4.63% -5% 0 0.00%
1/6/2011 333.73 -0.08% -4% 4 4 -2.00%
1/5/2011 334 0.81% -3% 8 4
-4.00%
1/4/2011 331.29 0.52% -2% 18 10
1/3/2011 329.57 2.15% -1% 48 30 -6.00%
12/31/2010 322.56 -0.34% 0% 107 59
12/30/2010 323.66 -0.50% 1% 183 76
12/29/2010 325.29 -0.06% 2% 229 46
12/28/2010 325.47 0.24% 3% 244 15
12/27/2010 324.68 0.33% 4% 248 4
12/23/2010 323.6 -0.48% 5% 249 1
12/22/2010 325.16 0.30% 6% 250 1
12/21/2010 324.2 0.62%
12/20/2010 322.21 0.50%
12/17/2010 320.61 -0.20%
12/16/2010 321.25 0.28%
12/15/2010 320.36 0.02%
12/14/2010 320.29 -0.43%
12/13/2010 321.67 0.35%
12/10/2010 320.56 0.25%
12/9/2010 319.76 -0.39%
12/8/2010 321.01 0.88%
12/7/2010 318.21 -0.61%
12/6/2010 320.15 0.85%
12/3/2010 317.44 -0.22%
12/2/2010 318.15 0.55%
12/1/2010 316.4 1.67%
11/30/2010 311.15 -1.82%
11/29/2010 316.87 0.59%
11/26/2010 315 0.06%
11/24/2010 314.8 1.95%
11/23/2010 308.73 -1.49%
11/22/2010 313.36 2.14%
11/19/2010 306.73 -0.55%
11/18/2010 308.43 2.60%
11/17/2010 300.5 -0.36%
11/16/2010 301.59 -1.79%
11/15/2010 307.04 -0.32%
11/12/2010 308.03 -2.76%
11/11/2010 316.65 -0.43%
11/10/2010 318.03 0.62%
11/9/2010 316.08 -0.80%
11/8/2010 318.62 0.47%
11/5/2010 317.13 -0.36%
11/4/2010 318.27 1.73%
11/3/2010 312.8 1.11%
11/2/2010 309.36 1.69%
11/1/2010 304.18 1.06%
10/29/2010 300.98 -1.41%
10/28/2010 305.24 -0.84%
10/27/2010 307.83 -0.07%
10/26/2010 308.05 -0.26%
10/25/2010 308.84 0.44%
10/22/2010 307.47 -0.66%
10/21/2010 309.52 -0.33%
10/20/2010 310.53 0.34%
10/19/2010 309.49 -2.71%
10/18/2010 318 1.03%
10/15/2010 314.74 4.03%
10/14/2010 302.31 0.72%
10/13/2010 300.14 0.53%
10/12/2010 298.54 1.07%
10/11/2010 295.36 0.44%
10/8/2010 294.07 1.66%
10/7/2010 289.22 0.01%
10/6/2010 289.19 0.09%
10/5/2010 288.94 3.63%
10/4/2010 278.64 -1.38%
10/1/2010 282.52 -0.43%
9/30/2010 283.75 -1.27%
9/29/2010 287.37 0.18%
9/28/2010 286.86 -1.49%
9/27/2010 291.16 -0.40%
9/24/2010 292.32 1.17%
9/23/2010 288.92 0.41%
9/22/2010 287.75 1.39%
9/21/2010 283.77 0.19%
9/20/2010 283.23 2.81%
9/17/2010 275.37 -0.43%
9/16/2010 276.57 2.32%
9/15/2010 270.22 0.80%
9/14/2010 268.06 0.38%
9/13/2010 267.04 1.37%
9/10/2010 263.41 0.13%
9/9/2010 263.07 0.06%
9/8/2010 262.92 1.96%
9/7/2010 257.81 -0.37%
9/3/2010 258.77 2.58%
9/2/2010 252.17 0.73%
9/1/2010 250.33 2.93%
8/31/2010 243.1 0.25%
8/30/2010 242.5 0.36%
8/27/2010 241.62 0.56%
8/26/2010 240.28 -1.08%
8/25/2010 242.89 1.23%
8/24/2010 239.93 -2.42%
8/23/2010 245.8 -1.55%
8/20/2010 249.64 -0.10%
8/19/2010 249.88 -1.27%
8/18/2010 253.07 0.44%
8/17/2010 251.97 1.73%
8/16/2010 247.64 -0.59%
8/13/2010 249.1 -1.07%
8/12/2010 251.79 0.64%
8/11/2010 250.19 -3.62%
8/10/2010 259.41 -0.90%
8/9/2010 261.75 0.64%
8/6/2010 260.09 -0.62%
8/5/2010 261.7 -0.49%
8/4/2010 262.98 0.40%
8/3/2010 261.93 0.03%
8/2/2010 261.85 1.77%
7/30/2010 257.25 -0.33%
7/29/2010 258.11 -1.10%
7/28/2010 260.96 -1.19%
7/27/2010 264.08 1.83%
7/26/2010 259.28 -0.25%
7/23/2010 259.94 0.35%
7/22/2010 259.02 1.86%
7/21/2010 254.24 0.93%
7/20/2010 251.89 2.54%
7/19/2010 245.58 -1.74%
7/16/2010 249.9 -0.62%
7/15/2010 251.45 -0.51%
7/14/2010 252.73 0.37%
7/13/2010 251.8 -2.16%
7/12/2010 257.29 -0.90%
7/9/2010 259.62 0.59%
7/8/2010 258.09 -0.22%
7/7/2010 258.67 3.96%
7/6/2010 248.63 0.68%
7/2/2010 246.94 -0.62%
7/1/2010 248.48 -1.22%
6/30/2010 251.53 -1.83%
6/29/2010 256.17 -4.63%
6/28/2010 268.3 0.60%
6/25/2010 266.7 -0.86%
6/24/2010 269 -0.73%
6/23/2010 270.97 -1.06%
6/22/2010 273.85 1.35%
6/21/2010 270.17 -1.43%
6/18/2010 274.07 0.81%
6/17/2010 271.87 1.71%
6/16/2010 267.25 2.87%
6/15/2010 259.69 2.11%
6/14/2010 254.28 0.30%
6/11/2010 253.51 1.19%
6/10/2010 250.51 2.96%
6/9/2010 243.2 -2.49%
6/8/2010 249.33 -0.64%
6/7/2010 250.94 -1.98%
6/4/2010 255.96 -2.76%
6/3/2010 263.12 -0.31%
6/2/2010 263.95 1.19%
6/1/2010 260.83 1.53%
5/28/2010 256.88 1.38%
5/27/2010 253.35 3.72%
5/26/2010 244.11 -0.45%
5/25/2010 245.22 -0.63%
5/24/2010 246.76 1.82%
5/21/2010 242.32 1.90%
5/20/2010 237.76 -4.35%
5/19/2010 248.34 -1.61%
5/18/2010 252.36 -0.73%
5/17/2010 254.22 0.16%
5/14/2010 253.82 -1.77%
5/13/2010 258.36 -1.43%
5/12/2010 262.09 2.15%
5/11/2010 256.52 0.99%
5/10/2010 253.99 7.41%
5/7/2010 235.86 -4.31%
5/6/2010 246.25 -3.88%
5/5/2010 255.99 -1.05%
5/4/2010 258.68 -2.92%
5/3/2010 266.35 1.99%
4/30/2010 261.09 -2.85%
4/29/2010 268.64 2.66%
4/28/2010 261.6 -0.17%
4/27/2010 262.04 -2.81%
4/26/2010 269.5 -0.49%
4/23/2010 270.83 1.62%
4/22/2010 266.47 2.76%
4/21/2010 259.22 5.81%
4/20/2010 244.59 -1.01%
4/19/2010 247.07 -0.13%
4/16/2010 247.4 -0.61%
4/15/2010 248.92 1.31%
4/14/2010 245.69 1.34%
4/13/2010 242.43 0.06%
4/12/2010 242.29 0.21%
4/9/2010 241.79 0.76%
4/8/2010 239.95 -0.27%
4/7/2010 240.6 0.44%
4/6/2010 239.54 0.44%
4/5/2010 238.49 1.06%
4/1/2010 235.97 0.41%
3/31/2010 235 -0.36%
3/30/2010 235.85 1.48%
3/29/2010 232.39 0.64%
3/26/2010 230.9 1.86%
3/25/2010 226.65 -1.19%
3/24/2010 229.37 0.44%
3/23/2010 228.36 1.59%
3/22/2010 224.75 1.12%
3/19/2010 222.25 -1.07%
3/18/2010 224.65 0.24%
3/17/2010 224.12 -0.15%
3/16/2010 224.45 0.27%
3/15/2010 223.84 -1.23%
3/12/2010 226.6 0.49%
3/11/2010 225.5 0.29%
3/10/2010 224.84 0.81%
3/9/2010 223.02 1.78%
3/8/2010 219.08 0.06%
3/5/2010 218.95 3.84%
3/4/2010 210.71 0.66%
3/3/2010 209.33 0.23%
3/2/2010 208.85 -0.07%
3/1/2010 208.99 2.11%
2/26/2010 204.62 1.29%
2/25/2010 202 0.67%
2/24/2010 200.66 1.81%
2/23/2010 197.06 -1.69%
2/22/2010 200.42 -0.62%
2/19/2010 201.67 -0.62%
2/18/2010 202.93 0.19%
2/17/2010 202.55 -0.42%
2/16/2010 203.4 1.50%
2/12/2010 200.38 0.86%
2/11/2010 198.67 1.80%
2/10/2010 195.12 -0.55%
2/9/2010 196.19 1.06%
2/8/2010 194.12 -0.69%
2/5/2010 195.46 1.76%
2/4/2010 192.05 -3.67%
2/3/2010 199.23 1.71%
2/2/2010 195.86 0.58%
2/1/2010 194.73 1.38%
1/29/2010 192.06 -3.70%
1/28/2010 199.29 -4.22%
1/27/2010 207.88 0.94%
1/26/2010 205.94 1.40%
1/25/2010 203.07
Daily returns of Apple, 2010
10.00%
8.00%
6.00%
4.00%
2.00%
0.00%
12/3/2009 1/22/2010 3/13/2010 5/2/2010 6/21/2010 8/10/2010 9/29/2010 11/18/2010 1/7/2011
-2.00%
-4.00%
-6.00%
80
70
60
50
40
Series1
30
20
10
0
1 2 3 4 5 6 7 8 9 10 11
Log return
1/7/2011 2/26/2011