UnitedHealth Group (NY: UNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	103.96	103.09	103.09	103.09	2,707,469	-1.12(-1.08%)
Dec 30, 2015	105.18	105.25	103.98	104.21	1,994,433	-0.79(-0.75%)
Dec 29, 2015	104.16	105.51	104.01	105.00	2,313,870	+1.31(+1.26%)
Dec 28, 2015	103.63	103.74	102.86	103.69	1,806,042	-0.01(-0.01%)
Dec 24, 2015	103.86	103.70	103.70	103.70	1,027,183	-0.31(-0.30%)
Dec 23, 2015	103.31	104.13	103.01	104.01	2,829,707	+1.10(+1.07%)
Dec 22, 2015	103.57	103.70	101.84	102.91	3,219,938	+0.03(+0.03%)
Dec 21, 2015	102.15	103.20	101.65	102.88	3,634,874	+1.39(+1.37%)
Dec 18, 2015	103.94	104.16	101.49	101.49	8,644,286	-2.98(-2.85%)
Dec 17, 2015	104.13	106.11	103.96	104.47	4,502,786	+0.34(+0.33%)
Dec 16, 2015	103.66	104.94	102.44	104.13	4,012,432	+1.07(+1.04%)
Dec 15, 2015	102.41	103.84	102.23	103.06	3,565,167	+1.54(+1.52%)
Dec 14, 2015	101.54	101.54	100.27	101.52	4,413,189	-0.11(-0.11%)
Dec 11, 2015	101.83	102.82	100.44	101.63	4,371,690	-0.20(-0.20%)
Dec 10, 2015	100.82	102.57	100.19	101.83	3,654,753	+1.02(+1.01%)
Dec 09, 2015	101.12	102.36	100.47	100.82	4,381,113	-0.73(-0.72%)
Dec 08, 2015	100.73	101.95	99.85	101.54	4,053,410	-0.03(-0.03%)
Dec 07, 2015	103.31	103.31	100.95	101.57	3,611,083	-1.60(-1.55%)
Dec 04, 2015	101.29	103.62	100.98	103.17	4,094,768	+2.40(+2.38%)
Dec 03, 2015	103.23	103.65	100.27	100.77	4,892,136	-2.31(-2.24%)
Dec 02, 2015	101.86	104.61	101.75	103.09	6,927,963	+1.65(+1.62%)
Dec 01, 2015	99.06	101.53	98.64	101.44	6,265,778	+3.10(+3.15%)
Nov 30, 2015	99.95	100.18	98.26	98.34	5,271,673	-1.42(-1.43%)
Nov 27, 2015	99.89	101.12	99.54	99.76	1,994,820	-0.06(-0.06%)
Nov 25, 2015	99.00	99.82	99.82	99.82	3,391,590	+1.06(+1.08%)
Nov 24, 2015	97.18	98.99	96.90	98.76	3,718,968	+0.90(+0.92%)
Nov 23, 2015	98.57	99.89	97.81	97.86	4,332,800	-0.71(-0.72%)
Nov 20, 2015	96.75	99.85	96.53	98.57	8,090,918	+2.04(+2.12%)
Nov 19, 2015	95.79	99.21	95.64	96.53	18,029,370	-5.78(-5.65%)
Nov 18, 2015	99.68	102.55	99.25	102.30	3,791,443	+2.50(+2.50%)
Nov 17, 2015	99.23	100.72	98.74	99.81	2,270,863	+0.50(+0.50%)
Nov 16, 2015	96.76	99.59	96.67	99.31	2,803,379	+2.10(+2.16%)
Nov 13, 2015	98.15	98.61	97.01	97.21	4,317,824	-1.23(-1.25%)
Nov 12, 2015	99.26	100.11	98.18	98.44	3,829,286	-1.50(-1.50%)
Nov 11, 2015	101.52	101.96	99.77	99.94	2,720,442	-1.18(-1.16%)
Nov 10, 2015	99.70	101.39	99.49	101.11	3,257,958	+1.42(+1.43%)
Nov 09, 2015	99.58	100.03	98.60	99.69	3,157,054	-0.48(-0.48%)
Nov 06, 2015	100.54	101.04	99.47	100.17	4,707,008	-1.24(-1.22%)
Nov 05, 2015	100.32	101.88	99.14	101.41	4,594,624	+1.39(+1.39%)
Nov 04, 2015	102.61	102.74	99.52	100.03	6,184,659	-2.63(-2.57%)
Nov 03, 2015	103.11	103.36	101.43	102.66	3,160,165	-0.90(-0.87%)
Nov 02, 2015	103.52	104.66	102.82	103.56	4,440,299	+0.79(+0.77%)
Oct 30, 2015	104.64	105.02	102.76	102.76	4,857,071	-1.68(-1.61%)
Oct 29, 2015	104.52	106.16	104.27	104.45	3,733,487	-0.06(-0.06%)
Oct 28, 2015	104.49	104.82	101.13	104.51	5,049,252	+0.36(+0.34%)
Oct 27, 2015	101.55	104.28	101.12	104.15	4,594,051	+2.48(+2.44%)
Oct 26, 2015	101.14	102.08	100.34	101.67	3,870,560	+0.53(+0.53%)
Oct 23, 2015	99.86	101.75	99.50	101.14	6,300,736	+1.84(+1.85%)
Oct 22, 2015	103.14	103.86	96.04	99.30	12,005,509	-3.75(-3.64%)
Oct 21, 2015	105.30	105.40	100.57	103.05	6,119,085	-2.02(-1.92%)
Oct 20, 2015	105.26	106.07	104.43	105.07	3,757,409	-0.27(-0.26%)
Oct 19, 2015	104.51	105.50	104.00	105.34	4,248,860	+0.65(+0.62%)
Oct 16, 2015	105.44	105.44	103.46	104.68	5,061,791	-0.17(-0.16%)
Oct 15, 2015	103.83	105.14	101.18	104.85	9,183,191	-1.66(-1.56%)
Oct 14, 2015	108.06	109.06	105.43	106.51	6,409,256	-1.68(-1.55%)
Oct 13, 2015	107.46	109.93	106.09	108.18	7,628,235	+1.29(+1.21%)
Oct 12, 2015	103.84	107.38	103.44	106.89	6,693,373	+2.83(+2.72%)
Oct 09, 2015	101.20	104.24	101.18	104.06	5,140,438	+2.78(+2.75%)
Oct 08, 2015	101.59	102.03	100.25	101.28	4,179,369	-0.30(-0.30%)
Oct 07, 2015	101.61	101.92	99.99	101.59	4,921,303	+0.33(+0.33%)
Oct 06, 2015	104.23	104.35	100.05	101.25	5,331,765	-3.14(-3.01%)
Oct 05, 2015	104.41	105.00	103.07	104.40	4,001,316	+0.72(+0.69%)
Oct 02, 2015	100.46	103.70	100.19	103.68	4,036,131	+1.94(+1.90%)