Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	135.29	135.29	132.07	132.52	2,726,538	-2.56(-1.89%)
Nov 29, 2016	133.64	135.83	132.55	135.08	2,150,579	+1.90(+1.42%)
Nov 28, 2016	133.94	135.00	132.71	133.18	2,059,317	-1.39(-1.04%)
Nov 25, 2016	133.53	135.01	132.79	134.58	1,324,481	+1.04(+0.78%)
Nov 23, 2016		133.53	133.53	133.53	0	+2.15(+1.63%)
Nov 22, 2016	128.58	131.62	128.07	131.39	2,898,428	+3.67(+2.88%)
Nov 21, 2016	126.45	128.20	126.15	127.72	1,295,021	+1.87(+1.49%)
Nov 18, 2016	127.74	127.93	125.52	125.85	2,353,850	-2.35(-1.83%)
Nov 17, 2016	128.73	128.98	127.28	128.20	1,619,035	-0.47(-0.37%)
Nov 16, 2016	128.65	129.58	128.21	128.67	1,496,586	-0.03(-0.02%)
Nov 15, 2016	130.19	132.60	127.22	128.70	2,691,200	-0.17(-0.13%)
Nov 14, 2016	124.41	129.01	123.33	128.87	2,291,083	+4.57(+3.68%)
Nov 11, 2016	124.17	125.53	122.16	124.29	2,870,860	-0.17(-0.13%)
Nov 10, 2016	120.46	124.57	120.16	124.46	3,225,970	+4.75(+3.97%)
Nov 09, 2016	111.95	120.62	110.11	119.71	4,685,403	+1.78(+1.51%)
Nov 08, 2016	114.54	118.47	113.83	117.93	1,942,935	+3.11(+2.71%)
Nov 07, 2016	112.53	115.23	111.90	114.82	2,389,451	+3.91(+3.52%)
Nov 04, 2016	112.20	112.73	110.80	110.91	1,894,705	-0.69(-0.62%)
Nov 03, 2016	114.81	115.83	111.28	111.60	2,226,256	-2.75(-2.41%)
Nov 02, 2016	109.50	115.17	106.78	114.35	3,740,166	+5.18(+4.74%)
Nov 01, 2016	113.84	113.84	108.67	109.17	3,062,796	-4.13(-3.64%)
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%)