Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	113.76	114.36	112.91	113.30	1,402,758	+0.22(+0.20%)
Oct 28, 2016	114.46	114.48	112.92	113.08	2,095,310	-1.74(-1.51%)
Oct 27, 2016	115.29	115.84	114.12	114.82	1,454,196	-0.63(-0.55%)
Oct 26, 2016	115.73	116.26	115.09	115.45	1,291,106	-0.31(-0.27%)
Oct 25, 2016	115.64	116.64	115.12	115.76	1,012,900	+0.01(+0.01%)
Oct 24, 2016	115.51	116.17	115.16	115.75	916,069	+0.92(+0.80%)
Oct 21, 2016	114.41	115.03	113.36	114.83	1,320,866	-0.49(-0.43%)
Oct 20, 2016	115.09	116.75	114.69	115.32	1,332,495	+0.19(+0.16%)
Oct 19, 2016	114.59	115.40	114.02	115.14	1,258,910	+0.63(+0.55%)
Oct 18, 2016	111.59	115.08	111.26	114.50	2,455,346	+4.53(+4.12%)
Oct 17, 2016	111.93	112.46	109.25	109.97	3,442,845	-2.61(-2.32%)
Oct 14, 2016	112.67	113.26	112.28	112.59	1,377,548	+0.08(+0.07%)
Oct 13, 2016	111.87	112.76	111.38	112.50	1,727,924	+0.14(+0.12%)
Oct 12, 2016	113.48	113.90	111.73	112.36	2,080,158	-0.98(-0.86%)
Oct 11, 2016	115.92	116.03	113.02	113.34	1,378,130	-2.70(-2.32%)
Oct 10, 2016	113.75	116.17	113.75	116.04	1,465,967	+2.70(+2.38%)
Oct 07, 2016	113.69	114.12	112.30	113.34	1,827,549	-0.42(-0.37%)
Oct 06, 2016	113.55	114.16	113.02	113.76	1,634,773	+0.26(+0.23%)
Oct 05, 2016	113.84	113.96	112.48	113.50	2,116,463	-0.34(-0.30%)
Oct 04, 2016	114.57	115.25	113.16	113.84	1,718,712	-0.43(-0.37%)
Oct 03, 2016	115.98	116.52	113.97	114.27	1,912,266	-2.24(-1.92%)
Sep 30, 2016	116.58	116.99	115.30	116.51	2,113,376	+0.35(+0.30%)
Sep 29, 2016	118.26	118.26	116.11	116.16	1,104,757	-2.27(-1.92%)
Sep 28, 2016	117.80	118.92	117.38	118.43	1,160,480	+1.00(+0.85%)
Sep 27, 2016	116.31	117.47	115.67	117.43	1,152,274	+1.13(+0.98%)
Sep 26, 2016	117.15	117.60	116.09	116.30	1,081,823	-1.38(-1.17%)
Sep 23, 2016	118.83	119.40	117.56	117.67	1,317,423	-1.73(-1.45%)
Sep 22, 2016	119.77	120.52	118.86	119.40	1,179,057	-0.16(-0.13%)
Sep 21, 2016	117.67	119.71	117.23	119.56	1,575,278	+2.63(+2.25%)
Sep 20, 2016	117.59	118.02	116.20	116.93	1,906,952	-0.52(-0.44%)
Sep 19, 2016	116.58	117.81	116.35	117.45	1,688,648	+0.74(+0.64%)
Sep 16, 2016	115.64	117.79	115.17	116.71	1,874,603	+1.10(+0.95%)
Sep 15, 2016	114.56	116.12	114.33	115.61	1,510,192	+0.98(+0.85%)
Sep 14, 2016	115.67	116.22	113.92	114.63	2,021,913	-1.19(-1.03%)
Sep 13, 2016	117.36	118.08	115.25	115.82	2,454,622	-3.73(-3.12%)
Sep 12, 2016	117.52	119.81	116.77	119.55	1,751,560	+1.57(+1.33%)
Sep 09, 2016	118.02	119.18	117.76	117.98	2,207,322	-0.72(-0.61%)
Sep 08, 2016	116.87	118.79	116.87	118.70	2,287,071	+1.69(+1.45%)
Sep 07, 2016	115.03	117.05	114.46	117.01	2,061,510	+2.06(+1.79%)
Sep 06, 2016	114.78	115.52	114.47	114.96	1,503,112	+0.05(+0.04%)
Sep 02, 2016	114.24	114.91	114.91	114.91	1,311,034	+0.81(+0.71%)
Sep 01, 2016	115.52	116.28	113.93	114.10	2,146,181	-1.59(-1.38%)
Aug 31, 2016	116.04	116.45	114.90	115.69	1,336,774	-0.31(-0.27%)
Aug 30, 2016	114.86	116.18	114.69	116.00	1,575,822	+1.15(+1.00%)
Aug 29, 2016	115.47	115.61	114.84	114.86	2,676,625	-0.70(-0.61%)
Aug 26, 2016	117.75	118.26	115.18	115.56	1,770,631	-2.01(-1.71%)
Aug 25, 2016	117.68	118.98	117.47	117.57	1,510,190	-0.46(-0.39%)
Aug 24, 2016	119.66	120.24	117.79	118.03	1,232,450	-1.40(-1.17%)
Aug 23, 2016	120.47	120.53	119.29	119.42	1,033,078	-0.56(-0.46%)
Aug 22, 2016	119.97	120.89	119.64	119.98	732,862	+0.19(+0.15%)
Aug 19, 2016	119.39	120.19	119.01	119.80	1,940,895	+0.08(+0.07%)
Aug 18, 2016	119.36	121.26	119.17	119.71	2,018,169	-0.10(-0.09%)
Aug 17, 2016	119.59	120.04	119.11	119.81	1,347,895	+0.19(+0.16%)
Aug 16, 2016	119.48	120.07	118.54	119.62	1,312,840	+0.04(+0.03%)
Aug 15, 2016	119.94	120.35	119.22	119.58	1,789,768	-0.83(-0.69%)
Aug 12, 2016	118.40	121.41	118.01	120.42	2,128,574	+1.84(+1.55%)
Aug 11, 2016	118.73	118.94	118.02	118.58	1,527,588	+0.05(+0.04%)
Aug 10, 2016	118.55	119.81	118.00	118.53	1,858,157	-0.28(-0.23%)
Aug 09, 2016	118.47	118.84	117.97	118.81	1,380,635	+0.66(+0.56%)
Aug 08, 2016	118.08	118.71	117.54	118.15	1,682,078	-0.11(-0.09%)
Aug 05, 2016	118.15	118.92	117.57	118.26	1,283,698	+0.96(+0.82%)
Aug 04, 2016	118.10	118.28	116.66	117.30	1,524,183	-0.97(-0.82%)
Aug 03, 2016	116.29	119.21	115.98	118.27	2,808,200	+2.14(+1.84%)
Aug 02, 2016	118.37	119.29	115.89	116.13	3,494,022	-1.90(-1.61%)