UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	101.83	103.19	100.05	100.52	4,704,219	-1.37(-1.35%)
Aug 28, 2015	101.98	102.37	100.78	101.89	3,836,681	-0.43(-0.42%)
Aug 27, 2015	100.12	102.36	99.88	102.31	6,656,275	+3.74(+3.80%)
Aug 26, 2015	97.79	98.89	95.81	98.57	8,636,420	+3.02(+3.16%)
Aug 25, 2015	98.17	99.55	95.39	95.55	9,334,570	-0.39(-0.41%)
Aug 24, 2015	96.31	99.90	82.53	95.94	10,158,051	-5.08(-5.03%)
Aug 21, 2015	102.73	103.21	100.78	101.02	6,478,075	-3.05(-2.93%)
Aug 20, 2015	106.20	106.35	104.07	104.07	3,685,087	-2.98(-2.78%)
Aug 19, 2015	108.34	108.58	106.73	107.05	3,926,880	-1.98(-1.82%)
Aug 18, 2015	107.62	109.64	107.57	109.03	4,765,669	+1.46(+1.36%)
Aug 17, 2015	104.60	107.68	104.51	107.57	3,397,743	+2.43(+2.31%)
Aug 14, 2015	104.75	105.28	104.48	105.14	2,348,785	+0.44(+0.42%)
Aug 13, 2015	105.41	105.98	104.50	104.70	3,744,875	-0.59(-0.56%)
Aug 12, 2015	105.34	105.80	103.42	105.29	3,511,150	-0.92(-0.87%)
Aug 11, 2015	105.35	106.87	105.35	106.21	3,172,325	-0.19(-0.18%)
Aug 10, 2015	106.42	107.15	105.94	106.41	2,854,608	+0.57(+0.54%)
Aug 07, 2015	105.74	105.87	104.48	105.83	2,620,173	-0.19(-0.18%)
Aug 06, 2015	108.05	108.28	105.81	106.02	3,470,353	-1.63(-1.52%)
Aug 05, 2015	105.78	107.93	105.78	107.66	4,410,850	+2.68(+2.55%)
Aug 04, 2015	105.62	105.67	104.45	104.98	2,365,575	-0.04(-0.04%)
Aug 03, 2015	105.65	106.14	104.37	105.02	2,925,169	-0.44(-0.42%)
Jul 31, 2015	104.66	106.61	104.66	105.47	4,135,789	+0.73(+0.70%)
Jul 30, 2015	105.24	105.92	103.86	104.74	4,296,312	-0.83(-0.79%)
Jul 29, 2015	105.83	106.08	104.79	105.57	4,517,263	+0.00(+0.00%)
Jul 28, 2015	103.16	105.61	102.95	105.57	6,004,977	+3.16(+3.09%)
Jul 27, 2015	102.41	102.59	101.35	102.41	4,318,838	-0.05(-0.05%)
Jul 24, 2015	103.49	104.01	102.15	102.46	4,420,780	-1.21(-1.16%)
Jul 23, 2015	105.67	105.71	103.17	103.67	5,635,666	-1.11(-1.06%)
Jul 22, 2015	105.09	105.33	104.32	104.78	3,897,362	-0.22(-0.21%)
Jul 21, 2015	106.48	106.61	104.55	105.00	4,879,399	-1.55(-1.46%)
Jul 20, 2015	107.77	107.92	106.28	106.55	3,683,139	-1.04(-0.97%)
Jul 17, 2015	108.33	108.58	107.47	107.59	4,262,139	-0.94(-0.86%)
Jul 16, 2015	108.96	109.03	106.08	108.53	8,306,789	-0.81(-0.74%)
Jul 15, 2015	108.55	109.51	107.56	109.34	5,831,980	+0.75(+0.69%)
Jul 14, 2015	106.14	108.77	105.99	108.59	4,825,756	+2.21(+2.08%)
Jul 13, 2015	106.94	107.51	105.82	106.38	4,335,521	+0.26(+0.25%)
Jul 10, 2015	105.11	106.64	104.86	106.12	4,642,834	+2.44(+2.35%)
Jul 09, 2015	104.28	104.74	103.65	103.68	3,816,557	+0.49(+0.47%)
Jul 08, 2015	103.42	104.24	102.86	103.19	4,615,353	-1.67(-1.59%)
Jul 07, 2015	106.30	106.68	102.35	104.86	7,454,593	-1.27(-1.20%)
Jul 06, 2015	103.90	106.94	103.61	106.13	7,508,280	+0.30(+0.29%)
Jul 02, 2015	107.57	105.82	105.82	105.82	4,238,603	-1.36(-1.27%)
Jul 01, 2015	106.81	107.42	106.18	107.19	3,763,232	+1.20(+1.13%)
Jun 30, 2015	106.35	106.81	105.12	105.99	5,735,328	+0.70(+0.67%)
Jun 29, 2015	106.02	106.88	105.22	105.28	4,148,430	-1.79(-1.67%)
Jun 26, 2015	107.54	107.82	106.62	107.07	18,829,532	+0.80(+0.75%)
Jun 25, 2015	103.88	107.21	103.82	106.28	7,074,721	+2.75(+2.65%)
Jun 24, 2015	106.68	106.86	103.46	103.53	5,352,441	-3.10(-2.91%)
Jun 23, 2015	105.44	106.66	105.14	106.63	5,744,796	+2.16(+2.07%)
Jun 22, 2015	105.67	106.19	104.20	104.47	5,103,947	-0.07(-0.07%)
Jun 19, 2015	104.81	105.02	104.16	104.54	4,809,958	-0.49(-0.46%)
Jun 18, 2015	104.59	105.45	104.18	105.02	4,003,806	+1.00(+0.96%)
Jun 17, 2015	105.90	106.16	103.53	104.02	5,531,951	-1.57(-1.49%)
Jun 16, 2015	103.50	106.14	103.38	105.60	8,321,533	+2.23(+2.16%)
Jun 15, 2015	101.50	105.02	100.78	103.36	7,838,218	+1.16(+1.13%)
Jun 12, 2015	103.24	103.38	102.08	102.21	3,541,421	-1.45(-1.40%)
Jun 11, 2015	102.87	104.20	102.70	103.66	4,392,046	+1.10(+1.08%)
Jun 10, 2015	101.24	102.84	100.98	102.56	4,631,218	+1.35(+1.33%)
Jun 09, 2015	101.16	101.54	100.17	101.21	3,522,568	+0.07(+0.07%)
Jun 08, 2015	100.68	101.80	100.63	101.14	3,781,406	+0.33(+0.33%)
Jun 05, 2015	100.64	101.00	99.80	100.81	3,149,345	-0.10(-0.10%)
Jun 04, 2015	102.01	102.06	100.38	100.91	3,814,981	-1.47(-1.44%)
Jun 03, 2015	102.08	102.94	101.61	102.38	3,974,201	+0.52(+0.51%)
Jun 02, 2015	103.37	103.53	101.57	101.86	4,877,490	-1.83(-1.76%)