Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	120.80	121.94	120.06	121.64	2,511,049	+1.34(+1.12%)
May 27, 2016	119.74	120.30	120.30	120.30	1,716,110	+1.00(+0.84%)
May 26, 2016	121.00	121.07	118.98	119.29	1,794,612	-1.24(-1.03%)
May 25, 2016	118.92	120.92	118.51	120.53	4,622,919	+2.28(+1.93%)
May 24, 2016	122.45	123.53	118.17	118.25	6,341,102	-4.33(-3.53%)
May 23, 2016	123.98	124.36	122.33	122.58	2,388,201	-2.35(-1.88%)
May 20, 2016	123.90	125.17	123.17	124.92	1,179,742	+1.78(+1.45%)
May 19, 2016	124.60	126.10	122.76	123.14	1,470,789	-2.11(-1.68%)
May 18, 2016	125.34	126.31	124.22	125.25	1,054,563	-0.12(-0.10%)
May 17, 2016	126.88	126.88	124.12	125.37	1,473,016	-0.94(-0.74%)
May 16, 2016	124.63	126.51	124.11	126.31	1,071,473	+1.58(+1.27%)
May 13, 2016	125.34	126.28	124.04	124.72	1,505,319	-0.52(-0.42%)
May 12, 2016	128.71	129.04	124.39	125.25	2,365,688	-3.21(-2.50%)
May 11, 2016	128.88	130.47	128.32	128.46	1,961,195	-0.54(-0.42%)
May 10, 2016	127.74	129.23	127.47	129.00	1,227,398	+1.58(+1.24%)
May 09, 2016	126.06	127.69	125.77	127.42	1,281,964	+1.10(+0.87%)
May 06, 2016	125.90	127.52	125.04	126.32	1,398,033	+0.16(+0.13%)
May 05, 2016	127.69	128.42	125.60	126.16	1,858,511	-1.53(-1.20%)
May 04, 2016	127.48	128.18	125.86	127.69	2,869,962	-2.48(-1.90%)
May 03, 2016	128.76	131.00	128.76	130.16	1,339,073	+0.87(+0.67%)
May 02, 2016	130.40	130.70	128.60	129.30	1,752,261	-0.27(-0.21%)
Apr 29, 2016	131.32	131.32	128.24	129.56	1,715,715	-2.97(-2.24%)
Apr 28, 2016	133.50	134.75	132.18	132.54	1,479,743	-0.70(-0.52%)
Apr 27, 2016	134.52	135.13	129.77	133.24	2,741,519	-2.13(-1.57%)
Apr 26, 2016	133.94	135.46	133.72	135.36	1,768,252	+0.90(+0.67%)
Apr 25, 2016	135.15	136.22	133.59	134.46	1,358,979	-1.32(-0.97%)
Apr 22, 2016	134.75	136.21	134.38	135.78	1,336,055	+1.48(+1.10%)
Apr 21, 2016	133.71	134.84	133.30	134.29	1,372,224	+0.36(+0.27%)
Apr 20, 2016	133.01	134.65	132.00	133.94	1,754,684	+1.03(+0.78%)
Apr 19, 2016	132.32	133.07	131.38	132.91	1,875,664	+1.67(+1.27%)
Apr 18, 2016	131.41	131.71	130.74	131.24	1,235,923	-0.29(-0.22%)
Apr 15, 2016	131.66	131.85	130.56	131.53	1,542,973	-0.28(-0.21%)
Apr 14, 2016	131.76	132.28	130.24	131.81	1,523,276	-0.31(-0.24%)
Apr 13, 2016	132.15	133.38	131.16	132.12	1,281,686	+0.63(+0.48%)
Apr 12, 2016	129.84	132.02	129.62	131.50	1,241,178	+1.81(+1.40%)
Apr 11, 2016	132.83	133.46	129.52	129.68	1,277,654	-2.61(-1.98%)
Apr 08, 2016	132.88	133.45	131.18	132.30	1,721,718	+0.30(+0.22%)
Apr 07, 2016	132.23	133.06	131.16	132.00	1,656,855	-1.34(-1.00%)
Apr 06, 2016	131.91	133.45	131.53	133.34	2,659,289	+1.41(+1.07%)
Apr 05, 2016	133.28	134.27	131.75	131.93	2,298,117	-3.61(-2.66%)
Apr 04, 2016	130.50	135.69	130.04	135.54	3,471,531	+4.98(+3.81%)
Apr 01, 2016	127.51	130.61	126.86	130.56	1,774,479	+2.63(+2.06%)
Mar 31, 2016	128.50	129.13	126.69	127.93	1,494,802	-0.90(-0.70%)
Mar 30, 2016	129.80	130.15	128.62	128.83	1,069,608	-0.28(-0.22%)
Mar 29, 2016	128.64	129.37	127.57	129.11	1,619,279	+0.66(+0.52%)
Mar 28, 2016	128.80	129.58	127.92	128.45	1,079,612	-0.38(-0.29%)
Mar 24, 2016	127.54	128.83	128.83	128.83	1,383,970	+0.43(+0.34%)
Mar 23, 2016	130.46	130.57	127.97	128.40	1,794,970	-1.26(-0.97%)
Mar 22, 2016	128.40	130.37	127.89	129.66	1,695,170	+0.80(+0.62%)
Mar 21, 2016	130.72	131.02	127.46	128.85	1,322,755	-2.47(-1.88%)
Mar 18, 2016	129.63	132.64	129.34	131.32	1,914,305	+2.15(+1.66%)
Mar 17, 2016	132.23	132.54	127.81	129.18	1,748,532	-2.91(-2.20%)
Mar 16, 2016	130.98	132.54	130.25	132.09	1,475,685	+1.11(+0.84%)
Mar 15, 2016	131.52	132.43	130.42	130.98	1,638,811	-1.71(-1.29%)
Mar 14, 2016	131.31	133.17	130.47	132.69	1,846,498	+0.98(+0.75%)
Mar 11, 2016	127.38	131.81	127.36	131.71	2,173,167	+4.87(+3.84%)
Mar 10, 2016	124.63	128.49	123.93	126.84	2,281,254	+3.01(+2.43%)
Mar 09, 2016	122.53	124.03	121.77	123.83	1,347,427	+1.90(+1.55%)
Mar 08, 2016	121.22	123.31	121.13	121.93	1,349,121	-0.06(-0.05%)
Mar 07, 2016	120.07	122.03	119.71	122.00	1,227,936	+0.78(+0.64%)
Mar 04, 2016	121.28	121.70	120.24	121.22	1,404,645	-0.57(-0.47%)
Mar 03, 2016	122.04	122.27	119.30	121.79	1,664,874	-1.03(-0.84%)
Mar 02, 2016	120.95	122.84	120.19	122.81	1,713,338	+2.10(+1.74%)