UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	114.50	114.79	113.30	113.84	3,602,630	-0.69(-0.60%)
Mar 30, 2016	114.89	115.79	114.28	114.53	2,919,557	-0.13(-0.12%)
Mar 29, 2016	114.17	114.89	113.52	114.66	2,788,908	+0.80(+0.71%)
Mar 28, 2016	113.77	114.37	113.06	113.86	2,213,811	+0.29(+0.26%)
Mar 24, 2016	113.90	113.57	113.57	113.57	4,703,325	-1.06(-0.92%)
Mar 23, 2016	113.18	115.12	113.06	114.63	6,981,970	+1.56(+1.38%)
Mar 22, 2016	111.86	113.77	111.30	113.06	4,511,004	+1.13(+1.01%)
Mar 21, 2016	111.49	112.16	111.00	111.94	3,019,766	+0.02(+0.02%)
Mar 18, 2016	110.27	112.23	109.98	111.92	7,867,455	+1.93(+1.76%)
Mar 17, 2016	110.05	110.36	107.94	109.98	4,428,797	-0.33(-0.30%)
Mar 16, 2016	109.86	110.88	109.60	110.31	2,423,964	+0.05(+0.04%)
Mar 15, 2016	109.99	110.81	109.58	110.27	2,955,521	-0.33(-0.30%)
Mar 14, 2016	110.22	111.30	109.83	110.59	3,234,004	+0.11(+0.10%)
Mar 11, 2016	108.16	110.68	107.97	110.49	4,264,300	+2.66(+2.47%)
Mar 10, 2016	107.04	108.42	106.34	107.83	2,987,407	+0.87(+0.82%)
Mar 09, 2016	107.64	107.85	106.38	106.95	2,371,077	-0.05(-0.05%)
Mar 08, 2016	106.67	107.59	106.19	107.01	2,867,400	-0.09(-0.08%)
Mar 07, 2016	106.50	107.96	106.34	107.09	2,632,497	-0.04(-0.03%)
Mar 04, 2016	106.71	107.14	106.20	107.13	3,267,486	-0.02(-0.02%)
Mar 03, 2016	106.30	107.18	105.63	107.15	3,483,750	+0.48(+0.45%)
Mar 02, 2016	106.63	107.17	105.87	106.66	3,036,687	-0.35(-0.33%)
Mar 01, 2016	105.10	107.50	104.99	107.02	3,746,528	+2.26(+2.16%)
Feb 29, 2016	106.51	107.15	104.64	104.75	5,145,850	-1.96(-1.84%)
Feb 26, 2016	106.85	107.53	106.33	106.72	3,272,041	+0.11(+0.11%)
Feb 25, 2016	105.72	106.63	105.39	106.60	2,593,907	+0.88(+0.83%)
Feb 24, 2016	105.48	105.83	103.64	105.72	2,910,210	-0.84(-0.78%)
Feb 23, 2016	106.11	107.13	105.78	106.56	3,188,402	-0.10(-0.10%)
Feb 22, 2016	104.75	107.43	104.63	106.66	5,746,957	+3.16(+3.05%)
Feb 19, 2016	103.35	104.27	102.05	103.51	5,095,117	+0.20(+0.20%)
Feb 18, 2016	104.23	105.55	102.96	103.30	4,373,976	-0.75(-0.72%)
Feb 17, 2016	101.59	104.13	101.33	104.05	5,076,738	+2.77(+2.73%)
Feb 16, 2016	99.06	101.39	98.98	101.28	3,917,552	+2.93(+2.98%)
Feb 12, 2016	97.81	98.35	98.35	98.35	2,901,585	+1.06(+1.08%)
Feb 11, 2016	97.91	98.24	96.83	97.30	4,496,633	-1.86(-1.88%)
Feb 10, 2016	97.92	100.69	97.92	99.16	3,437,365	+1.39(+1.42%)
Feb 09, 2016	96.19	98.76	95.99	97.77	4,184,169	+1.00(+1.04%)
Feb 08, 2016	97.19	97.74	95.72	96.77	5,741,728	-1.50(-1.52%)
Feb 05, 2016	100.33	100.45	97.54	98.26	3,786,939	-2.18(-2.17%)
Feb 04, 2016	99.10	100.75	98.55	100.44	4,102,350	+1.28(+1.29%)
Feb 03, 2016	100.59	100.59	97.01	99.17	3,936,463	-0.99(-0.99%)
Feb 02, 2016	101.11	101.49	99.63	100.16	3,408,198	-1.77(-1.73%)
Feb 01, 2016	101.00	102.16	100.37	101.93	4,926,965	+0.64(+0.63%)
Jan 29, 2016	98.45	101.29	97.30	101.29	6,004,003	+3.32(+3.39%)
Jan 28, 2016	98.77	99.61	97.29	97.96	4,008,306	-0.84(-0.85%)
Jan 27, 2016	100.65	100.98	98.37	98.80	5,366,214	-1.43(-1.43%)
Jan 26, 2016	99.31	100.43	98.30	100.23	5,222,134	+0.51(+0.51%)
Jan 25, 2016	100.73	101.42	99.26	99.72	3,306,733	-0.84(-0.83%)
Jan 22, 2016	100.86	101.28	100.17	100.56	4,118,170	+0.73(+0.73%)
Jan 21, 2016	100.86	101.57	98.74	99.83	6,154,473	-1.13(-1.12%)
Jan 20, 2016	98.59	101.80	96.88	100.96	9,527,899	+1.94(+1.96%)
Jan 19, 2016	98.06	100.41	96.40	99.02	8,096,602	+2.91(+3.03%)
Jan 15, 2016	95.94	96.11	96.11	96.11	7,227,528	-1.31(-1.35%)
Jan 14, 2016	95.64	98.33	94.58	97.42	4,818,548	+1.35(+1.40%)
Jan 13, 2016	98.87	99.42	95.81	96.07	3,904,556	-2.66(-2.70%)
Jan 12, 2016	97.07	99.50	96.79	98.74	4,590,722	+2.36(+2.45%)
Jan 11, 2016	97.20	97.30	95.16	96.38	5,145,353	-0.51(-0.53%)
Jan 08, 2016	98.82	98.93	96.54	96.89	5,027,964	-1.70(-1.72%)
Jan 07, 2016	99.94	100.35	98.00	98.59	5,998,894	-2.99(-2.94%)
Jan 06, 2016	101.83	102.60	100.71	101.58	3,043,933	-1.05(-1.02%)
Jan 05, 2016	102.66	103.69	102.21	102.63	3,181,871	+0.19(+0.19%)