Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	149.46	155.19	147.51	152.35	5,724,679	+3.30(+2.21%)
May 28, 2015	147.81	149.09	147.56	149.06	1,378,270	+0.76(+0.51%)
May 27, 2015	147.91	149.01	147.36	148.30	1,691,200	+0.94(+0.64%)
May 26, 2015	148.87	148.87	147.21	147.35	1,003,372	-1.68(-1.13%)
May 22, 2015	148.98	149.03	149.03	149.03	1,473,320	-0.39(-0.26%)
May 21, 2015	147.95	149.63	147.50	149.42	1,237,864	+0.95(+0.64%)
May 20, 2015	149.27	149.27	147.66	148.47	2,551,050	-0.79(-0.53%)
May 19, 2015	148.29	150.07	148.18	149.26	1,377,572	+1.08(+0.73%)
May 18, 2015	147.04	148.34	146.53	148.18	1,647,063	+1.71(+1.16%)
May 15, 2015	145.55	146.48	145.14	146.47	1,312,609	+1.24(+0.86%)
May 14, 2015	145.35	146.05	144.21	145.23	2,320,724	+1.10(+0.76%)
May 13, 2015	144.69	145.80	143.69	144.13	2,234,102	+0.29(+0.20%)
May 12, 2015	143.34	144.95	142.81	143.84	1,889,200	-0.31(-0.21%)
May 11, 2015	143.63	145.71	143.59	144.15	1,541,168	+0.37(+0.26%)
May 08, 2015	142.70	143.95	141.92	143.78	2,169,387	+2.36(+1.67%)
May 07, 2015	144.24	144.73	141.22	141.42	4,372,856	-3.68(-2.53%)
May 06, 2015	140.66	145.09	139.81	145.09	7,432,811	+5.13(+3.66%)
May 05, 2015	140.39	141.32	139.70	139.96	1,710,986	-1.49(-1.05%)
May 04, 2015	139.28	141.75	138.88	141.45	2,054,878	+2.37(+1.70%)
May 01, 2015	137.89	139.13	137.50	139.08	1,500,555	+2.09(+1.52%)
Apr 30, 2015	137.81	139.98	136.57	137.00	2,239,593	-0.13(-0.09%)
Apr 29, 2015	141.56	142.50	134.60	137.12	3,522,062	-2.86(-2.04%)
Apr 28, 2015	136.29	140.25	135.42	139.98	2,478,169	+2.91(+2.12%)
Apr 27, 2015	140.23	140.59	136.76	137.08	1,746,914	-2.96(-2.11%)
Apr 24, 2015	139.82	140.31	139.37	140.04	835,479	+0.07(+0.05%)
Apr 23, 2015	138.24	140.26	138.01	139.96	979,506	+1.23(+0.89%)
Apr 22, 2015	138.88	139.32	138.00	138.73	772,341	-0.04(-0.03%)
Apr 21, 2015	138.92	139.45	138.47	138.77	876,643	+0.01(+0.01%)
Apr 20, 2015	139.15	139.87	138.63	138.76	764,344	+0.35(+0.26%)
Apr 17, 2015	139.61	140.06	137.40	138.40	1,215,478	-2.22(-1.58%)
Apr 16, 2015	141.01	141.08	139.74	140.63	1,765,944	+3.29(+2.40%)
Apr 15, 2015	140.06	140.69	136.71	137.33	1,874,649	-2.68(-1.91%)
Apr 14, 2015	140.25	140.68	139.28	140.01	1,123,504	+0.67(+0.48%)
Apr 13, 2015	140.24	141.43	139.33	139.34	1,344,740	-0.37(-0.27%)
Apr 10, 2015	139.89	140.03	138.85	139.71	1,510,721	+0.39(+0.28%)
Apr 09, 2015	140.12	140.44	138.64	139.32	1,376,319	-1.04(-0.74%)
Apr 08, 2015	140.69	141.58	139.80	140.36	969,528	-0.50(-0.35%)
Apr 07, 2015	142.23	143.01	140.54	140.86	1,321,978	-0.22(-0.15%)
Apr 06, 2015	138.78	141.66	138.78	141.08	1,512,676	+1.34(+0.96%)
Apr 02, 2015	139.95	139.74	139.74	139.74	1,794,029	-0.04(-0.03%)
Apr 01, 2015	139.85	140.14	138.45	139.77	1,757,700	-0.38(-0.27%)
Mar 31, 2015	141.43	142.32	140.06	140.16	1,615,140	-2.21(-1.56%)
Mar 30, 2015	142.79	143.82	142.09	142.37	1,576,514	+0.53(+0.37%)
Mar 27, 2015	139.90	143.03	139.90	141.84	1,706,222	+3.13(+2.26%)
Mar 26, 2015	139.95	140.16	138.55	138.71	2,166,831	-1.45(-1.04%)
Mar 25, 2015	144.81	144.81	140.14	140.16	1,606,028	-2.89(-2.02%)
Mar 24, 2015	142.37	143.68	142.37	143.05	1,775,237	+0.03(+0.02%)
Mar 23, 2015	143.59	144.21	142.54	143.02	1,730,877	-0.74(-0.51%)
Mar 20, 2015	144.09	145.81	143.19	143.76	2,751,676	+0.96(+0.67%)
Mar 19, 2015	143.21	143.50	141.97	142.80	2,580,081	-0.06(-0.04%)
Mar 18, 2015	138.90	143.40	138.90	142.86	2,506,591	+3.71(+2.67%)
Mar 17, 2015	138.56	139.38	138.32	139.15	2,951,118	+0.04(+0.03%)
Mar 16, 2015	136.22	140.54	136.22	139.10	3,260,328	+2.94(+2.16%)
Mar 13, 2015	133.27	136.18	132.88	136.16	2,340,603	+2.31(+1.73%)
Mar 12, 2015	131.87	133.94	131.72	133.85	2,023,397	+2.80(+2.13%)
Mar 11, 2015	131.93	132.39	130.96	131.05	1,373,134	+0.09(+0.07%)
Mar 10, 2015	131.91	132.42	130.96	130.96	1,647,356	-2.24(-1.68%)
Mar 09, 2015	131.76	133.37	131.64	133.20	1,069,442	+1.44(+1.10%)
Mar 06, 2015	131.72	133.31	131.52	131.76	1,646,082	-1.53(-1.15%)
Mar 05, 2015	132.97	134.06	132.76	133.29	1,295,278	+0.27(+0.20%)
Mar 04, 2015	131.41	133.70	132.51	133.02	2,010,499	+0.51(+0.38%)
Mar 03, 2015	132.57	133.49	131.27	132.51	1,629,326	-0.85(-0.64%)